Dark

AMD20270917C700
AMD Sep 17 2027 700.00 Call (AMD270917C00700000)
option OPRA

EOD

Sep 3, 2026

46.15-1.746%(-0.82)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	43.6000	46.1500	43.6000	46.1500	-1.746%	4	506	0.000%
2026-09-02	48.4300	48.4300	46.9700	46.9700	-0.276%	5	505	-1.746%
2026-09-01	49.4000	49.7000	47.1000	47.1000	-14.286%	21	500	-2.017%
2026-08-31	54.9500	54.9500	54.9500	54.9500	-1.717%	10	490	-16.015%
2026-08-28	59.1900	59.1900	55.7500	55.9100	-7.280%	22	480	-17.457%
2026-08-27	63.7500	63.7500	60.3000	60.3000	-7.615%	37	471	-23.466%
2026-08-26	66.6900	67.1500	64.9500	65.2700	+3.096%	311	473	-29.294%
2026-08-25	63.3100	63.3100	63.3100	63.3100	+11.070%	2	435	-27.105%
2026-08-24	55.0500	57.0000	55.0500	57.0000	-9.739%	4	434	-19.035%
2026-08-21	60.8500	63.1500	60.1500	63.1500	+2.350%	66	434	-26.920%
2026-08-19	62.5200	62.5200	61.7000	61.7000	-10.255%	3	374	-25.203%
2026-08-18	70.3100	70.3100	68.7500	68.7500	-17.743%	2	373	-32.873%
2026-08-17	87.7000	87.7000	83.5800	83.5800	-1.959%	33	373	-44.783%
2026-08-14	81.4500	85.2500	81.4500	85.2500	+14.430%	32	368	-45.865%
2026-08-13	74.5000	74.5000	74.5000	74.5000	-0.839%	1	385	-38.054%
2026-08-12	75.1300	75.1300	75.1300	75.1300	+7.023%	2	386	-38.573%
2026-08-10	77.4500	77.4500	70.2000	70.2000	-11.195%	19	388	-34.259%
2026-08-07	86.2000	86.2000	79.0000	79.0500	-13.132%	4	385	-41.619%
2026-08-06	84.4500	91.0000	84.4500	91.0000	+1.393%	7	387	-49.286%
2026-08-05	92.3600	93.0000	85.9400	89.7500	-18.216%	107	385	-48.579%
2026-08-04	104.9700	113.1800	104.4900	109.7400	+24.379%	55	425	-57.946%
2026-08-03	81.0000	90.2600	81.0000	88.2300	-2.260%	23	377	-47.694%
2026-07-30	90.2700	90.2700	90.2700	90.2700	+35.744%	1	372	-48.876%
2026-07-29	70.7200	70.7200	66.5000	66.5000	-18.033%	10	373	-30.602%
2026-07-28	76.7700	81.1300	76.7700	81.1300	-15.154%	10	380	-43.116%
2026-07-27	109.0400	109.0400	95.6200	95.6200	-18.670%	3	379	-51.736%
2026-07-24	118.1500	118.1500	117.5700	117.5700	-5.869%	3	378	-60.747%
2026-07-23	124.9000	124.9000	124.9000	124.9000	-4.932%	40	379	-63.050%
2026-07-21	128.0000	131.3800	128.0000	131.3800	+23.617%	26	339	-64.873%
2026-07-17	88.7800	108.3700	88.6900	106.2800	-3.338%	6	320	-56.577%
2026-07-16	112.0500	112.0500	108.0000	109.9500	-10.610%	6	319	-58.026%
2026-07-15	137.8100	137.8100	117.0000	123.0000	-10.947%	8	320	-62.480%
2026-07-14	138.1200	138.1200	138.1200	138.1200	+9.031%	2	321	-66.587%
2026-07-13	127.2100	128.6800	126.0100	126.6800	+2.992%	8	319	-63.570%
2026-07-07	116.8500	123.0000	116.8500	123.0000	-15.002%	11	315	-62.480%
2026-07-06	143.4200	147.0900	143.4200	144.7100	+25.214%	4	315	-68.109%
2026-07-02	125.5000	125.5000	114.9300	115.5700	-11.441%	64	321	-60.067%
2026-07-01	135.3500	135.5000	130.5000	130.5000	-16.346%	22	321	-64.636%
2026-06-30	140.0000	156.0000	140.0000	156.0000	+22.642%	10	308	-70.417%
2026-06-29	121.5000	127.2000	121.5000	127.2000	+7.998%	20	308	-63.719%
2026-06-26	120.2600	120.2900	117.7800	117.7800	-5.360%	5	297	-60.817%
2026-06-25	125.5300	125.5600	123.9600	124.4500	+3.708%	26	296	-62.917%
2026-06-24	120.0000	120.0000	120.0000	120.0000	-2.439%	5	286	-61.542%
2026-06-23	115.7000	125.6100	115.7000	123.0000	-12.111%	11	281	-62.480%
2026-06-22	138.1400	139.9500	138.1400	139.9500	+5.559%	3	277	-67.024%
2026-06-18	132.0000	132.5800	130.8100	132.5800	+4.369%	5	271	-65.191%
2026-06-17	125.4200	127.0300	125.4200	127.0300	+2.402%	2	271	-63.670%
2026-06-16	138.2800	138.2800	124.0500	124.0500	-13.494%	12	271	-62.797%
2026-06-15	143.4000	143.4000	143.4000	143.4000	+34.965%	1	262	-67.817%
2026-06-11	106.2500	106.2500	106.2500	106.2500	+19.718%	2	262	-56.565%
2026-06-10	88.8000	88.8000	88.7500	88.7500	-6.579%	2	260	-48.000%
2026-06-09	95.2400	95.2400	95.0000	95.0000	-12.143%	4	260	-51.421%
2026-06-08	108.1300	108.1300	108.1300	108.1300	+9.222%	1	257	-57.320%
2026-06-05	112.6500	112.6500	99.0000	99.0000	-22.231%	14	257	-53.384%
2026-06-04	126.0300	127.3000	126.0300	127.3000	-6.086%	2	245	-63.747%
2026-06-03	133.6000	135.5500	133.6000	135.5500	+13.764%	3	246	-65.954%
2026-06-02	119.1600	120.2000	119.1500	119.1500	+3.925%	20	247	-61.267%
2026-06-01	114.6500	114.6500	114.6500	114.6500	-0.624%	6	273	-59.747%
2026-05-29	121.2500	121.2500	113.0500	115.3700	+6.973%	62	267	-59.998%
2026-05-26	105.9500	107.8500	105.9500	107.8500	+15.968%	7	266	-57.209%
2026-05-22	90.6000	93.0000	90.3900	93.0000	+19.599%	32	231	-50.376%
2026-05-21	77.7600	77.7600	77.7600	77.7600	-0.397%	2	232	-40.651%
2026-05-20	78.0700	78.0700	78.0700	78.0700	+29.362%	2	232	-40.886%
2026-05-19	57.5300	60.3900	57.5300	60.3500	-5.644%	4	231	-23.529%
2026-05-18	71.7100	71.7100	63.9600	63.9600	-11.167%	4	231	-27.846%
2026-05-15	72.3600	72.3600	72.0000	72.0000	-5.882%	7	231	-35.903%
2026-05-14	79.6500	79.6500	76.5000	76.5000	+5.590%	3	231	-39.673%
2026-05-12	81.7000	81.7000	72.4500	72.4500	-13.493%	2	230	-36.301%
2026-05-11	79.9700	83.7500	79.9700	83.7500	+8.625%	4	230	-44.896%
2026-05-08	66.6000	77.1000	66.6000	77.1000	+36.460%	12	227	-40.143%
2026-05-07	56.5000	56.5000	56.5000	56.5000	-9.441%	1	218	-18.319%
2026-05-06	63.0500	65.0000	57.0600	62.3900	+65.931%	22	218	-26.030%
2026-05-05	33.9500	38.0000	33.9500	37.6000	+14.286%	4	213	+22.739%
2026-05-04	33.6000	33.6000	32.5900	32.9000	-17.024%	107	212	+40.274%
2026-05-01	39.6500	39.6500	39.6500	39.6500	+6.215%	1	158	+16.393%
2026-04-30	37.3300	37.3300	37.3300	37.3300	+24.350%	1	158	+23.627%
2026-04-29	25.4000	30.0700	25.4000	30.0200	+13.240%	27	157	+53.731%
2026-04-28	26.3700	26.5100	25.1800	26.5100	-15.841%	158	0	+74.085%
2026-04-27	32.6000	32.6000	30.3000	31.5000	0.000%	190	0	+46.508%