Dark

AMD20270917C510
AMD Sep 17 2027 510.00 Call (AMD270917C00510000)
option OPRA

EOD

Sep 3, 2026

88.81-3.656%(-3.37)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	84.3900	89.9600	84.3900	88.8100	-3.656%	6	224	0.000%
2026-09-02	94.3000	94.3000	89.8000	92.1800	+0.842%	46	227	-3.656%
2026-09-01	91.4100	91.4100	91.4100	91.4100	-10.426%	1	228	-2.844%
2026-08-28	103.1500	103.1500	102.0500	102.0500	-6.479%	3	229	-12.974%
2026-08-27	108.0000	109.1300	108.0000	109.1200	-5.931%	3	228	-18.613%
2026-08-26	113.1500	116.3500	113.1500	116.0000	+3.571%	8	229	-23.440%
2026-08-25	110.8700	113.0000	110.8700	112.0000	+11.332%	10	229	-20.705%
2026-08-24	98.1000	100.6000	98.1000	100.6000	-8.203%	9	234	-11.720%
2026-08-21	107.8500	109.5900	107.8500	109.5900	+2.334%	6	234	-18.962%
2026-08-20	105.7500	107.0900	105.7500	107.0900	+0.309%	4	233	-17.070%
2026-08-19	104.3000	108.0500	104.3000	106.7600	-9.525%	13	233	-16.813%
2026-08-18	118.0000	118.0000	118.0000	118.0000	-13.363%	1	227	-24.737%
2026-08-17	138.8600	144.0500	136.2000	136.2000	-3.026%	6	227	-34.794%
2026-08-14	131.1000	140.8500	131.1000	140.4500	+7.873%	16	227	-36.768%
2026-08-13	125.4500	130.2000	125.4500	130.2000	+4.637%	4	228	-31.790%
2026-08-12	124.4300	124.4300	124.4300	124.4300	+10.310%	2	227	-28.627%
2026-08-11	112.0500	112.8000	112.0500	112.8000	-7.275%	8	225	-21.268%
2026-08-10	124.2200	124.2200	121.6500	121.6500	-4.656%	23	219	-26.995%
2026-08-07	131.4300	132.6700	127.3500	127.5900	-10.526%	34	207	-30.394%
2026-08-06	140.2500	142.6000	140.2500	142.6000	+1.835%	6	211	-37.721%
2026-08-05	140.0900	140.0900	140.0300	140.0300	-13.508%	3	211	-36.578%
2026-08-04	158.0500	161.9000	158.0500	161.9000	+18.175%	2	208	-45.145%
2026-08-03	136.3000	137.0000	136.3000	137.0000	-4.263%	8	206	-35.175%
2026-07-30	143.1000	143.1000	143.1000	143.1000	+28.919%	1	206	-37.939%
2026-07-29	124.0000	124.0000	106.0500	111.0000	-13.773%	9	205	-19.991%
2026-07-28	129.0500	129.0500	119.0300	128.7300	-11.221%	8	199	-31.011%
2026-07-27	145.0000	145.0000	145.0000	145.0000	-18.287%	1	194	-38.752%
2026-07-24	177.4500	177.4500	177.4500	177.4500	-1.619%	4	193	-49.952%
2026-07-23	180.3700	180.3700	180.3700	180.3700	-3.941%	1	189	-50.762%
2026-07-21	178.0000	190.9100	177.9300	187.7700	+10.694%	13	189	-52.703%
2026-07-20	166.2100	169.6300	166.2100	169.6300	+5.197%	4	188	-47.645%
2026-07-16	161.2500	161.2500	161.2500	161.2500	-10.417%	1	184	-44.924%
2026-07-15	181.9000	181.9000	174.0000	180.0000	-12.596%	90	183	-50.661%
2026-07-14	205.9400	205.9400	205.9400	205.9400	+5.286%	1	125	-56.876%
2026-07-09	195.6000	195.6000	195.6000	195.6000	+16.345%	1	126	-54.596%
2026-07-08	174.6400	174.6400	165.0000	168.1200	-1.684%	6	125	-47.175%
2026-07-07	172.3200	172.3200	168.0000	171.0000	-16.537%	4	124	-48.064%
2026-07-06	183.4500	213.9500	183.4500	204.8800	+18.284%	7	124	-56.653%
2026-07-02	182.7200	182.7200	173.2100	173.2100	-21.400%	5	122	-48.727%
2026-06-30	218.8200	222.0000	218.8200	220.3700	+36.647%	38	122	-59.700%
2026-06-29	161.2700	161.2700	161.2700	161.2700	-6.732%	1	88	-44.931%
2026-06-26	172.9100	172.9100	172.9100	172.9100	-2.128%	1	87	-48.638%
2026-06-24	175.7900	176.6700	175.7900	176.6700	-1.114%	5	87	-49.731%
2026-06-23	178.6600	178.6600	178.6600	178.6600	-7.969%	2	86	-50.291%
2026-06-22	194.1300	194.1300	194.1300	194.1300	+3.813%	1	84	-54.252%
2026-06-17	187.0000	187.0000	187.0000	187.0000	-8.176%	1	84	-52.508%
2026-06-15	194.0000	203.6500	194.0000	203.6500	+15.677%	10	84	-56.391%
2026-06-12	164.1300	176.0500	164.1300	176.0500	+14.735%	4	83	-49.554%
2026-06-11	147.7000	153.4400	147.7000	153.4400	+18.532%	4	80	-42.121%
2026-06-10	144.4000	144.4000	129.4000	129.4500	-6.622%	23	79	-31.394%
2026-06-09	138.6300	138.6300	138.6300	138.6300	-1.785%	1	64	-35.937%
2026-06-05	153.0000	153.5000	141.1500	141.1500	-13.664%	5	63	-37.081%
2026-06-04	171.7300	171.7300	163.4900	163.4900	-13.226%	3	63	-45.679%
2026-06-03	186.9500	188.4100	186.9500	188.4100	+8.713%	6	63	-52.863%
2026-06-02	164.5700	173.3100	164.5700	173.3100	+1.351%	5	68	-48.757%
2026-06-01	167.7100	171.0000	167.7100	171.0000	+3.323%	2	67	-48.064%
2026-05-29	169.4300	170.1000	165.5000	165.5000	-6.465%	7	67	-46.338%
2026-05-28	165.0000	181.0000	165.0000	176.9400	+11.157%	14	64	-49.808%
2026-05-27	171.0000	171.0000	158.0500	159.1800	-4.062%	23	67	-44.208%
2026-05-26	155.9500	165.9200	155.9500	165.9200	+18.227%	16	69	-46.474%
2026-05-22	138.4000	140.3400	138.0800	140.3400	+15.033%	5	54	-36.718%
2026-05-21	122.0000	122.0000	122.0000	122.0000	+4.193%	1	53	-27.205%
2026-05-20	117.0900	117.0900	117.0900	117.0900	+5.486%	1	53	-24.152%
2026-05-15	111.7000	111.7000	111.0000	111.0000	-4.615%	2	52	-19.991%
2026-05-13	117.3100	117.3100	116.3700	116.3700	+0.146%	2	51	-23.683%
2026-05-12	124.0800	124.0800	116.2000	116.2000	-12.959%	2	51	-23.571%
2026-05-11	133.5000	133.5000	133.5000	133.5000	+20.847%	2	51	-33.476%
2026-05-08	110.9000	110.9000	110.4700	110.4700	+19.556%	2	49	-19.607%
2026-05-07	93.0500	93.0500	92.4000	92.4000	-7.895%	64	47	-3.885%
2026-05-06	100.3000	101.7800	95.1100	100.3200	+73.744%	15	17	-11.473%
2026-05-04	61.7000	61.7000	57.7400	57.7400	-12.062%	6	5	+53.810%
2026-05-01	66.0000	66.0000	65.6600	65.6600	+6.764%	10	2	+35.257%
2026-04-24	61.5000	61.5000	61.5000	61.5000	+62.269%	1	2	+44.407%
2026-04-22	37.9000	37.9000	37.9000	37.9000	0.000%	1	1	+134.327%