Dark

AMD20270917C550
AMD Sep 17 2027 550.00 Call (AMD270917C00550000)
option OPRA

EOD

Sep 3, 2026

78.35-2.124%(-1.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	73.8500	78.3500	73.8500	78.3500	-2.124%	4	156	0.000%
2026-09-02	81.5800	81.6000	78.8700	80.0500	+1.975%	43	153	-2.124%
2026-09-01	80.8000	80.9900	78.5000	78.5000	-10.694%	3	153	-0.191%
2026-08-31	87.4600	87.9000	86.6000	87.9000	-5.076%	6	152	-10.865%
2026-08-27	97.4000	97.4000	92.6000	92.6000	-5.026%	11	153	-15.389%
2026-08-25	95.3000	97.5000	95.3000	97.5000	+7.143%	8	146	-19.641%
2026-08-24	88.2000	91.0000	88.2000	91.0000	-4.762%	8	145	-13.901%
2026-08-21	95.5500	95.5500	95.5500	95.5500	+2.193%	4	145	-18.001%
2026-08-20	93.5000	93.5000	93.5000	93.5000	-12.223%	1	143	-16.203%
2026-08-18	105.0000	106.5200	105.0000	106.5200	-16.238%	7	142	-26.446%
2026-08-17	127.1700	127.1700	127.1700	127.1700	+0.761%	5	148	-38.390%
2026-08-14	126.2100	126.2100	126.2100	126.2100	+13.193%	3	148	-37.921%
2026-08-12	108.2200	113.3900	108.2200	111.5000	+13.892%	10	151	-29.731%
2026-08-11	100.1000	100.1000	97.9000	97.9000	-11.242%	7	143	-19.969%
2026-08-10	110.1500	110.3000	110.0000	110.3000	-5.879%	11	139	-28.966%
2026-08-07	117.1900	117.1900	117.1900	117.1900	-6.992%	1	132	-33.143%
2026-08-05	131.0000	133.5000	121.9400	126.0000	-18.573%	79	132	-37.817%
2026-08-04	142.9000	156.2600	142.9000	154.7400	+23.142%	7	176	-49.367%
2026-08-03	122.9100	128.5700	122.9100	125.6600	+8.985%	12	176	-37.649%
2026-07-28	121.0600	121.0600	111.4400	115.3000	-12.186%	6	169	-32.047%
2026-07-27	144.2000	144.2000	131.3000	131.3000	-22.308%	3	168	-40.327%
2026-07-23	177.7600	177.7600	167.9000	169.0000	-6.887%	12	167	-53.639%
2026-07-22	179.6000	181.5000	179.6000	181.5000	+5.217%	2	156	-56.832%
2026-07-21	163.8000	173.2500	163.8000	172.5000	+10.861%	14	156	-54.580%
2026-07-20	155.6000	155.6000	155.6000	155.6000	+5.915%	1	154	-49.647%
2026-07-17	128.3000	146.9100	124.8800	146.9100	+0.623%	12	154	-46.668%
2026-07-16	151.9200	151.9200	142.2500	146.0000	-16.890%	16	154	-46.336%
2026-07-15	175.6700	175.6700	175.6700	175.6700	-1.773%	1	152	-55.399%
2026-07-14	190.0000	190.0000	178.8400	178.8400	+3.358%	5	151	-56.190%
2026-07-13	175.0900	175.3400	173.0300	173.0300	-6.217%	19	151	-54.719%
2026-07-10	184.4000	184.5000	184.4000	184.5000	+2.900%	11	150	-57.534%
2026-07-09	178.5400	188.6000	176.1700	179.3000	+14.496%	82	150	-56.302%
2026-07-08	151.2100	156.6000	151.2100	156.6000	-0.855%	5	140	-49.968%
2026-07-07	161.8900	161.8900	157.9500	157.9500	-14.455%	2	135	-50.396%
2026-07-06	197.1600	197.1600	184.6400	184.6400	+19.725%	2	135	-57.566%
2026-07-02	168.4200	168.4200	154.2200	154.2200	-15.547%	5	133	-49.196%
2026-07-01	182.6100	182.6100	182.6100	182.6100	-10.774%	1	133	-57.094%
2026-06-30	201.0000	204.6600	201.0000	204.6600	+35.545%	4	133	-61.717%
2026-06-29	146.1500	150.9900	146.1500	150.9900	-7.646%	6	133	-48.109%
2026-06-25	178.0000	178.0000	159.8300	163.4900	+1.698%	19	132	-52.077%
2026-06-23	161.0700	166.4300	160.7600	160.7600	-12.282%	17	127	-51.263%
2026-06-22	182.1600	183.2700	182.1600	183.2700	+2.874%	7	136	-57.249%
2026-06-18	174.0400	178.1500	174.0400	178.1500	+6.805%	2	133	-56.020%
2026-06-17	167.5000	167.5000	166.8000	166.8000	-2.313%	5	133	-53.028%
2026-06-16	176.9800	176.9800	170.7500	170.7500	-7.733%	3	136	-54.114%
2026-06-15	189.0000	189.0000	182.1100	185.0600	+13.055%	40	136	-57.662%
2026-06-12	159.6200	164.6500	159.6200	163.6900	+18.900%	12	127	-52.135%
2026-06-11	128.1000	137.6700	128.1000	137.6700	+13.542%	5	133	-43.089%
2026-06-10	123.0000	125.5700	121.2500	121.2500	-2.344%	13	130	-35.381%
2026-06-09	144.5200	144.5200	114.5400	124.1600	-12.440%	57	133	-36.896%
2026-06-08	142.7500	143.8200	140.7500	141.8000	+6.417%	7	82	-44.746%
2026-06-05	150.0000	150.0000	132.7500	133.2500	-21.037%	3	80	-41.201%
2026-06-04	168.7500	168.7500	168.7500	168.7500	-3.808%	1	80	-53.570%
2026-06-03	170.2100	179.0900	170.2100	175.4300	+12.998%	11	81	-55.338%
2026-06-02	155.2500	155.2500	155.2500	155.2500	-1.222%	4	86	-49.533%
2026-06-01	146.1200	157.2200	146.1200	157.1700	+4.501%	30	90	-50.150%
2026-05-29	156.3000	156.3000	150.4000	150.4000	-6.902%	54	72	-47.906%
2026-05-28	151.5200	163.7000	151.5200	161.5500	+9.741%	4	72	-51.501%
2026-05-27	151.7900	151.7900	145.0000	147.2100	-3.444%	15	74	-46.777%
2026-05-26	134.2700	152.4600	134.2700	152.4600	+19.026%	9	69	-48.609%
2026-05-22	123.7100	128.0900	123.7100	128.0900	+16.849%	2	62	-38.832%
2026-05-21	101.3600	109.6200	101.3600	109.6200	-0.662%	2	63	-28.526%
2026-05-20	110.3500	110.3500	110.3500	110.3500	+19.465%	1	63	-28.999%
2026-05-18	90.3200	92.7500	90.3200	92.3700	-9.397%	6	62	-15.178%
2026-05-15	101.7000	102.1000	100.7200	101.9500	-9.595%	5	62	-23.149%
2026-05-14	111.5700	112.7700	111.5700	112.7700	+6.487%	2	62	-30.522%
2026-05-13	105.5900	105.9000	105.5900	105.9000	-6.283%	2	62	-26.015%
2026-05-12	113.0000	113.0000	113.0000	113.0000	-5.026%	1	62	-30.664%
2026-05-11	115.9900	119.0000	115.9900	118.9800	+9.548%	3	62	-34.149%
2026-05-08	101.8500	108.6100	101.8500	108.6100	+29.021%	33	62	-27.861%
2026-05-07	88.7000	89.4600	83.0000	84.1800	-2.105%	13	72	-6.926%
2026-05-06	91.4100	92.4800	85.9900	85.9900	+59.093%	32	65	-8.885%
2026-05-05	54.7300	54.7300	54.0500	54.0500	+5.299%	5	61	+44.958%
2026-05-04	52.5500	52.5500	51.1000	51.3300	-13.396%	11	56	+52.640%
2026-05-01	58.3500	59.2700	58.1500	59.2700	+47.255%	13	37	+32.192%
2026-04-28	40.2500	40.2500	40.2500	40.2500	-14.634%	1	37	+94.658%
2026-04-27	47.1500	47.1500	47.1500	47.1500	-18.000%	1	36	+66.172%
2026-04-24	49.3000	57.5000	49.3000	57.5000	+80.081%	5	36	+36.261%
2026-04-22	31.9000	31.9300	31.9000	31.9300	+13.549%	30	31	+145.381%
2026-04-21	26.9900	28.1200	26.9500	28.1200	0.000%	3	0	+178.627%