Dark

AMD20271217C125
AMD Dec 17 2027 125.00 Call (AMD271217C00125000)
option OPRA

EOD

Aug 28, 2026

355.15-1.334%(-4.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	355.1500	355.1500	355.1500	355.1500	-1.334%	1	797	0.000%
2026-08-27	361.9200	361.9200	359.9500	359.9500	-2.188%	4	797	-1.334%
2026-08-26	368.0000	368.0000	368.0000	368.0000	+6.682%	3	800	-3.492%
2026-08-24	344.9500	344.9500	344.9500	344.9500	-5.421%	1	803	+2.957%
2026-08-18	365.0000	365.0000	364.7200	364.7200	-12.564%	2	803	-2.624%
2026-08-04	417.2400	417.2800	417.1300	417.1300	+32.238%	22	802	-14.859%
2026-07-29	324.2500	324.2500	315.4400	315.4400	-22.998%	2	793	+12.589%
2026-06-23	409.6500	409.6500	409.6500	409.6500	+0.439%	1	795	-13.304%
2026-06-17	407.8600	407.8600	407.8600	407.8600	+1.131%	8	795	-12.924%
2026-06-01	401.7800	403.3100	398.0000	403.3000	-2.570%	22	803	-11.939%
2026-05-28	413.9400	413.9400	413.9400	413.9400	+7.177%	1	808	-14.203%
2026-05-27	386.2200	386.2200	386.2200	386.2200	-0.664%	4	808	-8.045%
2026-05-26	388.8000	388.8000	388.8000	388.8000	+7.707%	1	810	-8.655%
2026-05-22	354.2300	361.5600	354.2300	360.9800	+7.868%	97	810	-1.615%
2026-05-21	333.7000	335.4200	333.7000	334.6500	-5.679%	90	812	+6.126%
2026-05-11	354.8000	354.8000	354.8000	354.8000	+2.719%	5	812	+0.099%
2026-05-08	334.8100	345.4100	334.8100	345.4100	+16.026%	4	817	+2.820%
2026-05-07	297.7000	297.7000	297.7000	297.7000	-2.233%	1	817	+19.298%
2026-05-06	304.5000	304.5000	304.5000	304.5000	+30.659%	7	818	+16.634%
2026-05-04	237.6200	237.6200	233.0000	233.0500	-4.878%	5	825	+52.392%
2026-04-30	245.0500	245.0500	245.0000	245.0000	+1.977%	8	828	+44.959%
2026-04-24	239.8500	240.2500	239.8500	240.2500	+21.106%	4	828	+47.825%
2026-04-23	203.5200	203.8300	198.3400	198.3800	+1.116%	26	829	+79.025%
2026-04-22	185.1600	196.2100	185.1600	196.1900	+9.787%	74	841	+81.023%
2026-04-21	175.5300	178.7700	175.5300	178.7000	+6.236%	12	884	+98.741%
2026-04-20	168.4300	168.4300	167.8100	168.2100	+13.732%	6	884	+111.135%
2026-04-15	147.9000	147.9000	147.9000	147.9000	+4.008%	7	887	+140.128%
2026-04-10	141.2800	142.4800	141.2800	142.2000	+8.550%	7	894	+149.754%
2026-04-09	131.0000	131.0000	131.0000	131.0000	+16.964%	16	890	+171.107%
2026-04-01	110.4000	112.0000	110.4000	112.0000	+8.108%	5	899	+217.098%
2026-03-31	103.6000	103.6000	103.6000	103.6000	+5.768%	1	899	+242.809%
2026-03-30	97.9500	97.9500	97.9500	97.9500	-3.867%	1	899	+262.583%
2026-03-27	101.9700	101.9700	100.1000	101.8900	-2.591%	9	899	+248.562%
2026-03-23	104.6000	104.6000	104.6000	104.6000	+6.117%	1	900	+239.532%
2026-03-19	95.7300	98.5700	95.7300	98.5700	+1.305%	2	901	+260.302%
2026-03-17	96.8000	97.3000	96.8000	97.3000	-1.158%	2	901	+265.005%
2026-03-16	98.4400	98.4400	98.4400	98.4400	-5.799%	1	902	+260.778%
2026-03-10	105.0700	105.0700	104.4500	104.5000	+5.556%	4	902	+239.856%
2026-03-06	99.0000	99.0000	99.0000	99.0000	+6.200%	1	902	+258.737%
2026-03-02	93.2200	93.2200	93.2200	93.2200	-4.144%	2	902	+280.980%
2026-02-23	97.3000	97.3000	97.2500	97.2500	-6.759%	20	902	+265.193%
2026-02-17	104.3000	104.3000	104.3000	104.3000	-2.542%	1	902	+240.508%
2026-02-12	110.0400	110.0400	107.0200	107.0200	+5.438%	2	903	+231.854%
2026-02-06	101.5000	101.5000	101.5000	101.5000	+7.647%	1	903	+249.901%
2026-02-05	95.4800	95.4800	94.2900	94.2900	-8.180%	4	902	+276.657%
2026-02-04	102.6900	102.6900	102.6900	102.6900	-29.471%	2	902	+245.847%
2026-02-02	145.6000	145.6000	145.6000	145.6000	+4.748%	2	902	+143.922%
2026-01-30	139.0000	139.0000	139.0000	139.0000	-11.012%	2	902	+155.504%
2026-01-23	162.7800	162.7800	154.7700	156.2000	+3.912%	14	903	+127.369%
2026-01-22	150.3200	150.3200	150.3200	150.3200	+15.542%	1	914	+136.263%
2026-01-16	130.1000	130.1000	130.1000	130.1000	-2.107%	10	914	+172.982%
2026-01-15	132.9000	132.9000	132.9000	132.9000	+27.825%	1	914	+167.231%
2026-01-08	103.9700	103.9700	103.9700	103.9700	-4.439%	1	915	+241.589%
2026-01-07	108.8000	108.8000	108.8000	108.8000	-2.857%	6	915	+226.425%
2026-01-06	112.0000	112.0000	112.0000	112.0000	-11.301%	3	921	+217.098%
2026-01-05	126.2700	126.2700	126.2700	126.2700	+8.985%	1	921	+181.262%
2025-12-31	115.8600	115.8600	115.8600	115.8600	+1.144%	2	921	+206.534%
2025-12-29	114.5500	114.5500	114.5500	114.5500	+1.578%	5	921	+210.039%
2025-12-26	112.7700	112.7700	112.7700	112.7700	+4.475%	1	921	+214.933%
2025-12-17	107.9400	107.9400	107.9400	107.9400	-0.991%	2	921	+229.025%
2025-12-16	108.8000	109.0200	108.8000	109.0200	-1.960%	4	921	+225.766%
2025-12-15	111.9700	112.9000	111.2000	111.2000	-1.182%	3	921	+219.379%
2025-12-12	116.7000	116.7000	111.0200	112.5300	-4.773%	25	921	+215.605%
2025-12-11	113.0500	118.1700	112.6600	118.1700	-3.432%	3	931	+200.542%
2025-12-09	122.3700	122.3700	122.3700	122.3700	+0.716%	1	932	+190.226%
2025-12-08	121.5000	121.5000	121.5000	121.5000	+4.417%	1	933	+192.305%
2025-12-04	118.5300	118.5300	116.3600	116.3600	-1.012%	5	934	+205.217%
2025-12-03	115.7000	117.7600	115.2800	117.5500	-2.763%	4	934	+202.127%
2025-12-01	120.8900	120.8900	120.8900	120.8900	+1.948%	6	935	+193.779%
2025-11-28	119.1500	119.1500	118.5800	118.5800	+3.167%	2	935	+199.502%
2025-11-26	115.2000	115.2000	114.9400	114.9400	+7.421%	2	937	+208.987%
2025-11-25	103.5800	107.0000	103.5800	107.0000	-8.492%	2	937	+231.916%
2025-11-24	113.1500	117.2000	112.8000	116.9300	+9.948%	4	937	+203.729%
2025-11-21	105.2400	106.3500	102.5500	106.3500	-17.895%	204	939	+233.945%
2025-11-20	129.5300	129.5300	129.5300	129.5300	+4.074%	1	948	+174.184%
2025-11-19	128.4000	128.4000	124.4600	124.4600	-4.225%	7	948	+185.353%
2025-11-18	129.9500	129.9500	129.9500	129.9500	-11.868%	1	950	+173.297%
2025-11-13	147.4500	147.4500	147.4500	147.4500	-6.648%	2	951	+140.861%
2025-11-12	155.4400	161.8300	154.5000	157.9500	+13.056%	30	953	+124.850%
2025-11-11	139.7100	139.7100	139.7100	139.7100	-5.461%	1	930	+154.205%
2025-11-10	146.5000	147.7800	146.5000	147.7800	+13.808%	3	930	+140.323%
2025-11-07	133.5000	133.5000	129.4100	129.8500	-18.333%	7	929	+173.508%
2025-10-30	159.0000	159.0000	159.0000	159.0000	+0.506%	3	933	+123.365%
2025-10-28	158.2000	158.2000	158.2000	158.2000	+2.065%	1	933	+124.494%
2025-10-27	155.0000	155.0000	155.0000	155.0000	+20.604%	5	933	+129.129%
2025-10-22	131.6000	131.6000	128.5200	128.5200	-8.364%	8	933	+176.338%
2025-10-20	136.0000	140.2500	136.0000	140.2500	+5.769%	3	935	+153.226%
2025-10-17	132.8500	132.8500	132.6000	132.6000	-2.320%	2	935	+167.836%
2025-10-16	135.7500	135.7500	135.7500	135.7500	+9.786%	1	934	+161.621%
2025-10-15	123.4500	123.6500	123.4500	123.6500	+1.502%	2	935	+187.222%
2025-10-14	121.8200	121.8200	121.8200	121.8200	+2.361%	3	935	+191.537%
2025-10-13	118.6000	119.1800	118.4500	119.0100	+2.401%	12	938	+198.420%
2025-10-10	125.9900	125.9900	116.2200	116.2200	-10.943%	6	935	+205.584%
2025-10-08	117.1000	131.1500	117.1000	130.5000	+13.478%	12	935	+172.146%
2025-10-07	115.0000	115.0000	115.0000	115.0000	+11.922%	1	936	+208.826%
2025-10-06	114.5500	116.0000	102.7500	102.7500	+51.103%	41	936	+245.645%
2025-10-03	68.0000	68.0000	68.0000	68.0000	-4.855%	2	946	+422.279%
2025-10-02	71.5500	71.5500	71.1000	71.4700	+8.782%	8	948	+396.922%
2025-10-01	65.2500	67.0500	65.2500	65.7000	+1.640%	43	953	+440.563%
2025-09-30	64.6400	64.6400	64.6400	64.6400	-3.161%	3	947	+449.428%
2025-09-29	67.1300	67.1300	66.7500	66.7500	+4.264%	5	948	+432.060%
2025-09-26	64.0200	64.0200	64.0200	64.0200	+1.394%	4	949	+454.749%
2025-09-25	63.1500	63.1600	63.1400	63.1400	-1.498%	12	945	+462.480%
2025-09-24	67.1800	67.1800	63.4000	64.1000	-0.156%	5	937	+454.056%
2025-09-23	66.0800	66.0800	64.2000	64.2000	0.000%	4	937	+453.193%
2025-09-22	62.2700	65.0700	62.2700	64.2000	+4.221%	27	933	+453.193%
2025-09-19	63.3500	63.3500	61.3000	61.6000	-0.965%	16	934	+476.542%
2025-09-18	57.4500	62.2000	57.4500	62.2000	-4.484%	19	933	+470.981%
2025-09-15	63.0000	65.1200	63.0000	65.1200	+4.192%	9	921	+445.378%
2025-09-12	61.0000	63.6200	60.8800	62.5000	+3.220%	11	919	+468.240%
2025-09-11	61.8200	61.8500	60.0000	60.5500	-5.391%	110	913	+486.540%
2025-09-10	64.9000	64.9000	63.7900	64.0000	+8.788%	102	805	+454.922%
2025-09-09	58.0000	59.1100	58.0000	58.8300	+3.211%	13	806	+503.689%
2025-09-08	57.0000	57.5000	56.6500	57.0000	-0.697%	5	805	+523.070%
2025-09-05	60.0000	60.0000	56.1000	57.4000	-10.592%	107	806	+518.728%
2025-09-04	63.6500	64.2500	63.6500	64.2000	-2.668%	10	701	+453.193%
2025-09-02	65.7000	65.9600	64.7000	65.9600	-1.080%	14	691	+438.432%
2025-08-29	67.8000	67.8000	66.6800	66.6800	-4.743%	3	688	+432.618%
2025-08-27	68.9000	70.0000	68.9000	70.0000	+0.215%	3	688	+407.357%
2025-08-26	69.8500	69.8500	69.8500	69.8500	+2.857%	1	687	+408.447%
2025-08-25	67.7000	67.9100	67.7000	67.9100	-0.352%	7	686	+422.972%
2025-08-21	67.5000	68.1500	67.5000	68.1500	+0.147%	3	682	+421.130%
2025-08-20	65.9300	68.0500	64.7800	68.0500	-3.118%	4	683	+421.896%
2025-08-19	71.5000	72.5500	70.2400	70.2400	-10.522%	16	682	+405.624%
2025-08-18	77.7200	78.5000	77.7200	78.5000	-2.120%	4	689	+352.420%
2025-08-15	79.7000	80.2000	78.5800	80.2000	-6.852%	19	690	+342.830%
2025-08-13	81.3500	86.1000	81.3500	86.1000	+13.364%	9	688	+312.485%
2025-08-12	74.8900	75.9500	74.8900	75.9500	+0.543%	2	696	+367.610%
2025-08-11	73.1000	79.4500	73.1000	75.5400	+0.586%	6	696	+370.148%
2025-08-08	75.7000	75.7000	75.1000	75.1000	+0.968%	3	700	+372.903%
2025-08-07	70.5400	74.3800	70.5400	74.3800	+10.274%	3	701	+377.481%
2025-08-06	69.4500	69.4500	63.9600	67.4500	-15.497%	12	701	+426.538%
2025-08-05	79.3000	79.8200	77.2200	79.8200	+0.276%	16	699	+344.939%
2025-08-04	77.5100	79.6000	77.5100	79.6000	+5.936%	2	714	+346.168%
2025-08-01	74.7000	75.1400	72.7000	75.1400	-6.216%	8	716	+372.651%
2025-07-31	80.1200	80.1200	80.1200	80.1200	-2.495%	13	717	+343.273%
2025-07-30	81.6900	82.1700	81.4500	82.1700	+2.087%	13	720	+332.214%
2025-07-29	80.5400	83.8000	79.8000	80.4900	+5.630%	21	717	+341.235%
2025-07-28	72.7400	77.0000	72.7400	76.2000	+19.436%	27	706	+366.076%
2025-07-23	63.2000	64.5000	63.2000	63.8000	+4.470%	5	703	+456.661%
2025-07-22	58.0000	61.0800	58.0000	61.0700	-5.596%	14	700	+481.546%
2025-07-21	64.0000	65.0800	64.0000	64.6900	-0.782%	12	697	+449.003%
2025-07-18	65.2000	65.2000	65.2000	65.2000	-1.287%	3	686	+444.709%
2025-07-17	65.9500	66.0500	65.7500	66.0500	-0.076%	20	683	+437.699%
2025-07-16	61.9500	66.1000	61.5700	66.1000	+7.620%	52	691	+437.292%
2025-07-15	60.9500	62.2000	60.9500	61.4200	+16.879%	22	686	+478.232%
2025-07-14	52.5500	52.5500	52.5500	52.5500	-3.401%	1	699	+575.833%
2025-07-11	52.9000	54.5600	52.9000	54.4000	+3.619%	24	700	+552.849%
2025-07-10	51.5500	53.3500	51.2000	52.5000	+10.155%	6	699	+576.476%
2025-07-09	48.1000	48.1500	47.6600	47.6600	-1.345%	18	703	+645.174%
2025-07-08	47.4300	49.0000	47.4300	48.3100	+4.341%	11	705	+635.148%
2025-07-07	46.3000	46.3000	46.3000	46.3000	-5.123%	3	708	+667.063%
2025-07-03	48.8000	48.8000	48.8000	48.8000	-0.853%	2	705	+627.766%
2025-07-02	49.0000	49.9000	49.0000	49.2200	+3.187%	6	705	+621.556%
2025-07-01	49.3800	49.5000	47.1000	47.7000	-10.034%	9	701	+644.549%
2025-06-30	53.1000	53.1000	52.8100	53.0200	-0.151%	5	702	+569.842%
2025-06-27	56.0000	56.0000	53.1000	53.1000	-1.903%	8	699	+568.832%
2025-06-26	53.7800	54.6000	52.7000	54.1300	+0.278%	43	700	+556.106%
2025-06-25	52.2500	54.0500	52.0000	53.9800	+8.155%	112	693	+557.929%
2025-06-24	47.4500	50.0000	46.8300	49.9100	+15.266%	55	732	+611.581%
2025-06-23	44.2000	46.3000	41.7000	43.3000	-0.915%	70	727	+720.208%
2025-06-20	44.2000	45.9000	43.5900	43.7000	+5.428%	100	694	+712.700%
2025-06-18	42.8000	43.1000	41.4500	41.4500	-1.310%	18	683	+756.815%
2025-06-17	41.8500	44.9000	41.7000	42.0000	+2.190%	136	683	+745.595%
2025-06-16	38.4800	42.4500	38.4800	41.1000	+19.965%	371	711	+764.112%
2025-06-13	34.2500	35.2000	33.8000	34.2600	-5.097%	268	689	+936.632%
2025-06-12	37.0000	38.0000	36.1000	36.1000	-2.722%	45	610	+883.795%
2025-06-11	39.2500	39.2500	37.0000	37.1100	-5.812%	147	586	+857.020%
2025-06-10	38.9100	39.4000	38.3300	39.4000	+2.738%	31	472	+801.396%
2025-06-09	37.1000	38.3500	36.3000	38.3500	+13.361%	13	455	+826.076%
2025-06-05	34.9200	34.9200	33.8300	33.8300	-5.105%	4	456	+949.808%
2025-06-04	35.0000	35.7200	35.0000	35.6500	+2.149%	9	458	+896.213%
2025-06-03	34.5000	34.9000	34.1000	34.9000	+7.385%	11	456	+917.622%
2025-06-02	32.5000	32.5000	32.5000	32.5000	+6.209%	1	455	+992.769%
2025-05-30	29.8000	30.6000	29.8000	30.6000	-4.375%	26	455	+1,060.621%
2025-05-29	33.7500	34.4000	32.0000	32.0000	-2.111%	17	443	+1,009.844%
2025-05-28	32.6000	32.6900	32.6000	32.6900	-1.979%	21	432	+986.418%
2025-05-27	32.2500	33.5000	32.2500	33.3500	+7.581%	3	430	+964.918%
2025-05-23	29.5500	31.2500	29.4500	31.0000	-1.587%	14	433	+1,045.645%
2025-05-22	32.5000	32.5000	31.5000	31.5000	-3.433%	5	433	+1,027.460%
2025-05-21	33.2500	33.2500	32.6200	32.6200	+2.418%	5	435	+988.749%
2025-05-20	32.3000	32.6000	31.8500	31.8500	-4.066%	20	434	+1,015.071%
2025-05-19	33.5800	34.3000	33.1900	33.2000	-5.143%	37	416	+969.729%
2025-05-16	34.7200	35.4500	34.7200	35.0000	+5.263%	18	444	+914.714%
2025-05-15	34.3900	34.3900	33.2500	33.2500	-7.716%	5	439	+968.120%
2025-05-14	36.7400	38.8100	35.6000	36.0300	+12.664%	19	437	+885.706%
2025-05-13	30.4500	31.9800	30.4500	31.9800	+11.080%	10	426	+1,010.538%
2025-05-12	29.7500	29.7500	28.7900	28.7900	+11.589%	10	430	+1,133.588%
2025-05-09	26.0000	26.0000	25.8000	25.8000	-3.117%	14	422	+1,276.550%
2025-05-08	27.9300	27.9300	25.9800	26.6300	+15.032%	46	415	+1,233.646%
2025-05-07	26.1000	26.1000	23.1500	23.1500	-5.894%	45	376	+1,434.125%
2025-05-06	24.7500	24.7500	24.5100	24.6000	-5.202%	15	348	+1,343.699%
2025-05-05	24.0700	25.9500	24.0700	25.9500	+4.008%	16	346	+1,268.593%
2025-05-02	24.9500	24.9500	24.9500	24.9500	+9.190%	4	352	+1,323.447%
2025-05-01	23.4000	23.4000	22.8500	22.8500	+0.219%	4	352	+1,454.267%
2025-04-30	22.1500	22.8000	22.1500	22.8000	+0.352%	4	351	+1,457.675%
2025-04-29	22.3500	22.7200	22.3500	22.7200	+5.331%	11	351	+1,463.160%
2025-04-28	22.4100	22.4100	21.5700	21.5700	-5.353%	24	352	+1,546.500%
2025-04-25	21.4000	22.7900	21.4000	22.7900	+5.266%	36	351	+1,458.359%
2025-04-24	20.1700	21.6500	19.9400	21.6500	+8.088%	206	333	+1,540.416%
2025-04-23	20.2800	21.5000	20.0000	20.0300	+13.807%	74	146	+1,673.090%
2025-04-22	17.8500	18.1000	17.6000	17.6000	-1.676%	20	131	+1,917.898%
2025-04-21	17.7000	17.9000	17.4500	17.9000	-6.135%	7	120	+1,884.078%
2025-04-17	18.9500	19.0700	18.5800	19.0700	-2.704%	9	119	+1,762.349%
2025-04-16	19.9500	20.4000	19.6000	19.6000	-13.846%	9	119	+1,711.990%
2025-04-15	22.9700	22.9700	22.5500	22.7500	+2.064%	3	118	+1,461.099%
2025-04-11	22.2900	22.2900	22.2900	22.2900	+11.450%	2	117	+1,493.315%
2025-04-10	20.0000	20.0000	20.0000	20.0000	-11.032%	2	116	+1,675.750%
2025-04-09	15.1500	22.4800	15.1500	22.4800	+64.689%	6	114	+1,479.849%
2025-04-08	17.7000	19.0000	13.6500	13.6500	-20.824%	95	113	+2,501.832%
2025-04-07	15.6000	18.0000	15.6000	17.2400	-9.024%	46	136	+1,960.035%
2025-04-04	21.7500	21.7500	18.0000	18.9500	-14.831%	120	119	+1,774.142%
2025-04-03	25.1000	25.1000	22.2500	22.2500	-19.150%	102	103	+1,496.180%
2025-04-02	28.0000	28.0000	27.4200	27.5200	+0.991%	4	86	+1,190.516%
2025-04-01	27.0000	27.3500	27.0000	27.2500	-0.110%	3	86	+1,203.303%
2025-03-31	25.5000	27.2800	25.5000	27.2800	-3.091%	28	85	+1,201.870%
2025-03-28	28.2500	28.2500	28.1500	28.1500	-6.167%	12	91	+1,161.634%
2025-03-27	29.4200	30.0000	29.4200	30.0000	-5.986%	15	94	+1,083.833%
2025-03-26	33.7300	33.7300	31.9100	31.9100	-5.981%	27	89	+1,012.974%
2025-03-25	34.6400	34.6400	33.9400	33.9400	-3.029%	3	67	+946.405%
2025-03-24	32.6000	35.0000	32.6000	35.0000	+17.845%	25	67	+914.714%
2025-03-20	29.6300	30.5000	29.3800	29.7000	-2.303%	15	45	+1,095.791%
2025-03-19	28.4800	30.4000	28.4800	30.4000	+6.592%	15	45	+1,068.257%
2025-03-18	28.8500	28.8500	28.5200	28.5200	-1.858%	10	35	+1,145.266%
2025-03-17	29.9400	30.2500	29.0600	29.0600	+7.035%	6	35	+1,122.127%
2025-03-14	27.2100	27.3500	26.8500	27.1500	0.000%	84	32	+1,208.103%