Dark

AMD20271217C105
AMD Dec 17 2027 105.00 Call (AMD271217C00105000)
option OPRA

EOD

Sep 2, 2026

359.90+8.387%(+27.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	359.9000	359.9000	359.9000	359.9000	+8.387%	1	619	0.000%
2026-07-29	339.9800	339.9800	332.0500	332.0500	-20.343%	2	620	+8.387%
2026-07-02	416.8500	416.8500	416.8500	416.8500	-8.047%	1	620	-13.662%
2026-07-01	453.3300	453.3300	453.3300	453.3300	-1.450%	25	620	-20.610%
2026-06-22	460.0000	460.0000	460.0000	460.0000	+7.374%	1	645	-21.761%
2026-06-04	428.4100	428.4100	428.4100	428.4100	+7.103%	1	646	-15.992%
2026-06-01	400.0000	400.0000	400.0000	400.0000	-5.882%	1	646	-10.025%
2026-05-29	425.0000	425.0000	425.0000	425.0000	+4.566%	1	647	-15.318%
2026-05-28	406.4400	406.4400	406.4400	406.4400	+2.313%	3	648	-11.451%
2026-05-27	397.2500	397.2500	397.2500	397.2500	-3.580%	25	648	-9.402%
2026-05-26	397.1000	413.0500	397.1000	412.0000	+9.969%	241	673	-12.646%
2026-05-22	374.6500	374.6500	374.6500	374.6500	+15.015%	3	800	-3.937%
2026-05-19	306.0000	325.7400	306.0000	325.7400	-8.242%	2	800	+10.487%
2026-05-12	355.0000	355.0000	355.0000	355.0000	+12.831%	1	801	+1.380%
2026-05-07	314.6300	314.6300	314.6300	314.6300	-0.181%	15	802	+14.388%
2026-05-06	315.2000	315.2000	315.2000	315.2000	+20.466%	1	802	+14.181%
2026-05-05	261.6500	261.6500	261.6500	261.6500	-0.172%	3	803	+37.550%
2026-04-30	261.1000	262.1000	261.0500	262.1000	+9.757%	32	805	+37.314%
2026-04-29	238.2000	238.8000	238.2000	238.8000	+9.556%	3	787	+50.712%
2026-04-23	216.2000	218.4200	216.2000	217.9700	+29.744%	3	787	+65.114%
2026-04-15	168.0000	168.0000	168.0000	168.0000	+53.425%	1	786	+114.226%
2026-03-30	109.6500	109.6500	109.5000	109.5000	-6.170%	2	786	+228.676%
2026-03-27	116.7000	116.7000	116.7000	116.7000	-11.120%	1	786	+208.398%
2026-03-25	131.3000	131.3000	131.3000	131.3000	+11.545%	14	787	+174.105%
2026-03-23	117.7100	117.7100	117.7100	117.7100	+8.991%	1	801	+205.751%
2026-03-19	109.0000	109.0000	108.0000	108.0000	-11.765%	4	801	+233.241%
2026-02-13	122.7500	122.7500	122.4000	122.4000	+1.007%	2	806	+194.036%
2026-02-12	121.1800	121.1800	121.1800	121.1800	+13.094%	10	806	+196.996%
2026-02-05	112.1000	112.1000	107.1500	107.1500	-8.262%	2	806	+235.884%
2026-02-04	121.5000	121.5000	115.1000	116.8000	-26.725%	5	806	+208.134%
2026-02-02	151.8000	159.4000	151.8000	159.4000	-4.091%	8	807	+125.784%
2026-01-28	166.2000	166.2000	166.2000	166.2000	+41.991%	1	812	+116.546%
2026-01-09	117.1000	117.1000	117.0500	117.0500	-5.261%	9	812	+207.475%
2026-01-07	124.0000	124.0000	123.5500	123.5500	-9.394%	2	818	+191.299%
2026-01-02	136.3600	136.3600	136.3600	136.3600	+5.722%	15	817	+163.934%
2025-12-31	128.9800	128.9800	128.9800	128.9800	-4.068%	1	817	+179.036%
2025-12-08	134.4500	134.4500	134.4500	134.4500	+1.664%	16	817	+167.683%
2025-12-05	132.2500	132.2500	132.2500	132.2500	+0.341%	1	817	+172.136%
2025-12-04	131.8000	131.8000	131.8000	131.8000	+11.563%	1	817	+173.065%
2025-11-21	118.1400	118.1400	118.1400	118.1400	-7.283%	1	817	+204.639%
2025-11-20	127.4200	127.4200	127.4200	127.4200	-14.455%	2	817	+182.452%
2025-11-19	148.9500	148.9500	148.9500	148.9500	+3.509%	10	816	+141.625%
2025-11-18	143.9000	143.9000	143.9000	143.9000	-10.760%	5	807	+150.104%
2025-11-14	161.2500	161.2500	161.2500	161.2500	-3.875%	1	811	+123.194%
2025-11-12	167.7500	167.7500	167.7500	167.7500	-3.035%	1	812	+114.545%
2025-10-28	173.0000	173.0000	173.0000	173.0000	+12.726%	1	812	+108.035%
2025-10-20	153.4700	153.4700	153.4700	153.4700	+5.441%	2	813	+134.508%
2025-10-17	145.3500	145.5500	145.2500	145.5500	-4.086%	4	813	+147.269%
2025-10-16	151.7500	151.7500	151.7500	151.7500	+2.534%	2	814	+137.166%
2025-10-15	147.8500	148.0000	147.8500	148.0000	+14.242%	3	814	+143.176%
2025-10-10	129.5500	129.5500	129.5500	129.5500	-10.741%	10	814	+177.808%
2025-10-09	145.1400	145.1400	145.1400	145.1400	+7.479%	10	814	+147.967%
2025-10-08	136.4300	136.4300	134.9500	135.0400	+10.102%	132	824	+166.514%
2025-10-07	126.6000	126.6000	122.6500	122.6500	+4.410%	3	890	+193.437%
2025-10-06	128.6900	130.0000	117.4700	117.4700	+52.658%	311	890	+206.376%
2025-09-24	76.9500	76.9500	76.9500	76.9500	+0.918%	1	1,108	+367.706%
2025-09-22	76.2500	76.2500	76.2500	76.2500	+9.397%	3	1,108	+372.000%
2025-09-18	68.5000	69.7000	68.5000	69.7000	-8.326%	2	1,108	+416.356%
2025-09-16	76.0300	76.0300	76.0300	76.0300	+0.370%	1	1,109	+373.366%
2025-09-15	75.7500	75.7500	75.7500	75.7500	+0.705%	1	1,109	+375.116%
2025-09-10	76.5100	76.5100	75.2200	75.2200	+5.129%	4	1,110	+378.463%
2025-09-09	68.9500	71.7000	68.9500	71.5500	+5.314%	11	1,111	+403.005%
2025-09-08	68.1500	68.1500	67.9400	67.9400	-1.821%	8	1,111	+429.732%
2025-09-05	70.5000	70.5000	67.7500	69.2000	-9.210%	19	1,114	+420.087%
2025-09-02	76.2200	76.2200	76.2200	76.2200	-6.776%	7	1,115	+372.186%
2025-08-27	81.3000	82.0100	81.3000	81.7600	-0.098%	29	1,122	+340.191%
2025-08-26	81.8400	81.8400	81.8400	81.8400	+4.802%	1	1,108	+339.761%
2025-08-25	78.0900	78.0900	78.0900	78.0900	-5.802%	1	1,108	+360.878%
2025-08-22	83.0400	83.3000	82.9000	82.9000	+0.485%	3	1,108	+334.138%
2025-08-19	82.3500	82.5500	82.3500	82.5000	-13.613%	12	1,108	+336.242%
2025-08-14	95.5000	95.5000	95.5000	95.5000	-2.551%	1	1,103	+276.859%
2025-08-13	96.9500	98.0000	96.9500	98.0000	+11.949%	26	1,103	+267.245%
2025-08-11	87.5000	87.5400	87.5000	87.5400	-0.285%	3	1,118	+311.126%
2025-08-08	87.7900	87.7900	87.7900	87.7900	+1.374%	1	1,118	+309.956%
2025-08-07	86.7100	88.4500	86.6000	86.6000	+8.794%	138	1,118	+315.589%
2025-08-06	78.7000	79.6000	78.4500	79.6000	-5.238%	4	1,009	+352.136%
2025-08-01	84.0000	84.0000	84.0000	84.0000	-9.101%	1	1,011	+328.452%
2025-07-31	94.5000	94.5000	92.4100	92.4100	-0.151%	14	1,012	+289.460%
2025-07-29	96.1400	96.1400	92.5500	92.5500	+4.340%	11	1,009	+288.871%
2025-07-28	88.1000	89.5800	88.1000	88.7000	+7.633%	8	1,009	+305.750%
2025-07-25	81.2000	82.7400	81.2000	82.4100	+4.981%	48	1,010	+336.719%
2025-07-24	76.4500	79.0900	76.4500	78.5000	+8.351%	18	1,011	+358.471%
2025-07-22	68.8600	72.4500	68.8600	72.4500	-3.400%	13	1,011	+396.756%
2025-07-21	75.5000	75.5000	75.0000	75.0000	0.000%	5	1,001	+379.867%
2025-07-18	76.8300	76.8300	75.0000	75.0000	-2.597%	11	1,001	+379.867%
2025-07-17	77.5000	77.5000	76.5000	77.0000	+2.680%	16	994	+367.403%
2025-07-16	75.0100	75.0100	74.9900	74.9900	+3.377%	6	989	+379.931%
2025-07-15	69.6500	73.9200	69.6500	72.5400	+11.600%	29	994	+396.140%
2025-07-14	64.1500	65.6000	62.9100	65.0000	-0.672%	19	997	+453.692%
2025-07-11	65.9500	65.9500	65.4400	65.4400	+3.381%	9	1,003	+449.969%
2025-07-10	61.8000	64.3000	61.4000	63.3000	+5.941%	24	994	+468.562%
2025-07-09	59.3500	59.9000	59.3500	59.7500	+1.876%	17	988	+502.343%
2025-07-08	57.1000	58.6500	57.1000	58.6500	+6.192%	10	990	+513.640%
2025-07-07	55.6500	55.8000	55.2300	55.2300	-5.783%	9	990	+551.639%
2025-07-03	58.4700	59.3500	58.4700	58.6200	-1.313%	14	985	+513.954%
2025-07-02	57.9500	59.7000	57.9500	59.4000	+3.304%	185	985	+505.892%
2025-07-01	58.6000	58.6000	56.9500	57.5000	-8.875%	34	1,101	+525.913%
2025-06-30	63.5500	63.5500	61.8400	63.1000	-0.708%	11	1,117	+470.365%
2025-06-27	66.1500	67.0000	63.3800	63.5500	-0.579%	43	1,125	+466.326%
2025-06-26	65.5500	65.5500	63.9200	63.9200	+0.031%	20	1,140	+463.048%
2025-06-25	61.1500	63.9000	61.1500	63.9000	+6.500%	21	1,148	+463.224%
2025-06-24	56.3500	60.0000	56.3500	60.0000	+14.025%	124	1,149	+499.833%
2025-06-23	54.5000	54.5000	51.5000	52.6200	-4.760%	24	1,228	+583.960%
2025-06-20	55.2500	55.2500	55.2500	55.2500	+9.298%	2	1,237	+551.403%
2025-06-18	50.5500	50.5500	50.5500	50.5500	-1.558%	5	1,237	+611.968%
2025-06-17	51.8000	51.9000	51.3500	51.3500	+2.803%	11	1,237	+600.876%
2025-06-16	46.7500	51.1400	46.7500	49.9500	+17.807%	58	1,237	+620.521%
2025-06-13	41.6500	43.0000	41.6500	42.4000	-3.877%	42	1,270	+748.821%
2025-06-12	43.9300	45.5000	43.9300	44.1100	-3.627%	7	1,264	+715.915%
2025-06-11	47.1000	47.1000	45.5500	45.7700	-4.227%	15	1,261	+686.323%
2025-06-10	46.5100	48.2300	46.5100	47.7900	+2.006%	58	1,270	+653.086%
2025-06-09	44.8000	46.8500	44.8000	46.8500	+10.678%	25	1,268	+668.196%
2025-06-06	42.3300	42.3300	42.3300	42.3300	+2.000%	2	1,249	+750.224%
2025-06-03	41.5000	41.5000	41.5000	41.5000	+4.010%	1	1,250	+767.229%
2025-06-02	39.8500	39.9000	39.8500	39.9000	+6.684%	2	1,251	+802.005%
2025-05-30	37.4000	37.4000	37.4000	37.4000	-6.266%	2	1,253	+862.299%
2025-05-29	41.3600	41.3600	39.9000	39.9000	-1.966%	6	1,252	+802.005%
2025-05-28	41.0000	41.0000	40.7000	40.7000	+6.545%	6	1,258	+784.275%
2025-05-23	38.2000	38.2000	38.2000	38.2000	-3.046%	2	1,254	+842.147%
2025-05-22	39.4000	39.4000	39.4000	39.4000	-0.127%	4	1,254	+813.452%
2025-05-21	41.8000	41.8000	39.4500	39.4500	-1.375%	10	1,250	+812.294%
2025-05-20	40.2500	40.2500	40.0000	40.0000	-3.846%	3	1,254	+799.750%
2025-05-19	41.6500	41.6500	41.5500	41.6000	-3.592%	3	1,255	+765.144%
2025-05-16	43.5700	43.5700	42.9500	43.1500	+2.738%	14	1,254	+734.067%
2025-05-15	42.0000	42.0000	42.0000	42.0000	-4.545%	1	1,252	+756.905%
2025-05-14	46.8500	47.4300	43.6000	44.0000	+11.111%	36	1,252	+717.955%
2025-05-13	37.6200	40.0000	37.5500	39.6000	+9.091%	58	1,247	+808.838%
2025-05-12	37.8200	37.8200	36.1400	36.3000	+8.520%	66	1,223	+891.460%
2025-05-09	33.5000	33.5000	32.5000	33.4500	+0.450%	20	1,220	+975.934%
2025-05-08	33.2500	34.7500	33.2500	33.3000	+11.000%	27	1,218	+980.781%
2025-05-07	32.4000	32.4000	29.6500	30.0000	-2.471%	33	1,202	+1,099.667%
2025-05-06	30.7500	30.7600	30.7500	30.7600	-3.574%	2	1,199	+1,070.026%
2025-05-05	32.2300	32.5000	31.9000	31.9000	+5.107%	13	1,198	+1,028.213%
2025-05-02	30.3500	30.3500	30.3500	30.3500	+4.836%	50	1,186	+1,085.832%
2025-05-01	30.2800	30.4500	28.9500	28.9500	+0.069%	8	1,186	+1,143.178%
2025-04-30	26.4200	28.9800	26.4200	28.9300	-0.413%	29	1,185	+1,144.037%
2025-04-29	28.8500	29.0500	28.8500	29.0500	+0.868%	2	1,184	+1,138.898%
2025-04-25	27.5100	28.9000	27.2500	28.8000	+3.485%	374	1,183	+1,149.653%
2025-04-24	26.5000	27.8300	26.5000	27.8300	+5.657%	8	1,097	+1,193.209%
2025-04-23	27.1500	27.1500	25.8500	26.3400	+14.026%	174	1,090	+1,266.363%
2025-04-22	23.2700	23.3000	22.7000	23.1000	+0.697%	8	948	+1,458.009%
2025-04-21	22.6000	23.0500	22.6000	22.9400	-4.217%	4	944	+1,468.875%
2025-04-17	24.3000	24.3000	23.9500	23.9500	+0.209%	7	942	+1,402.714%
2025-04-16	24.4300	25.8700	23.2400	23.9000	-18.291%	14	942	+1,405.858%
2025-04-15	29.2500	29.2500	29.2500	29.2500	-1.116%	1	932	+1,130.427%
2025-04-14	30.4400	30.4400	29.3700	29.5800	+3.427%	12	931	+1,116.700%
2025-04-11	27.7500	28.7000	27.7500	28.6000	+15.556%	8	937	+1,158.392%
2025-04-10	26.8300	26.8300	24.3100	24.7500	-16.244%	1,003	935	+1,354.141%
2025-04-09	28.0500	29.5500	28.0500	29.5500	+51.928%	8	434	+1,117.936%
2025-04-08	23.0000	23.9000	19.4500	19.4500	-15.435%	35	433	+1,750.386%
2025-04-07	20.8400	23.2100	20.6300	23.0000	-6.466%	38	445	+1,464.783%
2025-04-04	23.0000	25.7500	22.7500	24.5900	-13.507%	160	430	+1,363.603%
2025-04-03	31.5500	31.5500	28.4300	28.4300	-16.012%	199	413	+1,165.916%
2025-04-02	33.6600	34.8700	33.6600	33.8500	+1.652%	35	284	+963.220%
2025-04-01	33.1500	33.9500	33.1500	33.3000	-2.346%	39	257	+980.781%
2025-03-31	33.6000	34.1000	33.3500	34.1000	-0.872%	34	221	+955.425%
2025-03-28	36.5000	36.5000	34.3300	34.4000	-8.021%	202	213	+946.221%
2025-03-27	37.7100	37.7100	36.5000	37.4000	-12.719%	46	157	+862.299%
2025-03-26	42.8500	42.8500	42.8500	42.8500	-0.925%	15	128	+739.907%
2025-03-24	39.4500	43.2500	38.0200	43.2500	+19.740%	75	128	+732.139%
2025-03-21	35.8000	36.1200	35.8000	36.1200	-3.962%	6	139	+896.401%
2025-03-20	36.9100	38.2800	36.9100	37.6100	+2.340%	36	140	+856.926%
2025-03-19	35.0000	36.7500	35.0000	36.7500	+0.823%	6	131	+879.320%
2025-03-18	36.0000	36.4500	36.0000	36.4500	-0.137%	5	130	+887.380%
2025-03-17	36.0000	37.1500	34.9800	36.5000	+8.148%	111	126	+886.027%
2025-03-14	33.5100	34.2500	33.5100	33.7500	0.000%	70	23	+966.370%