Dark

AMD20271217C135
AMD Dec 17 2027 135.00 Call (AMD271217C00135000)
option OPRA

EOD

Sep 3, 2026

325.00-6.877%(-24.00)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	325.0000	325.0000	325.0000	325.0000	-6.877%	60	517	0.000%
2026-08-21	349.0000	349.0000	349.0000	349.0000	-3.056%	4	517	-6.877%
2026-08-05	360.0000	360.0000	360.0000	360.0000	+17.130%	5	521	-9.722%
2026-07-29	307.3500	307.3500	307.3500	307.3500	-29.076%	1	516	+5.743%
2026-07-22	433.3500	433.3500	433.3500	433.3500	+5.412%	1	516	-25.003%
2026-07-21	411.1000	411.1000	411.1000	411.1000	+4.739%	5	517	-20.944%
2026-07-15	392.5000	392.5000	392.5000	392.5000	-9.770%	1	517	-17.197%
2026-07-14	435.0000	435.0000	435.0000	435.0000	+2.353%	5	518	-25.287%
2026-07-13	425.0000	425.0000	425.0000	425.0000	-5.556%	11	518	-23.529%
2026-07-06	453.0000	453.0000	450.0000	450.0000	+6.132%	2	529	-27.778%
2026-07-02	424.0000	424.0000	424.0000	424.0000	-3.636%	1	529	-23.349%
2026-06-30	441.3200	441.3200	440.0000	440.0000	+4.007%	6	529	-26.136%
2026-06-29	423.0500	423.0500	423.0500	423.0500	+4.638%	1	535	-23.177%
2026-06-23	404.3000	404.3000	404.3000	404.3000	+1.736%	5	536	-19.614%
2026-06-17	397.4000	397.4000	397.4000	397.4000	+6.828%	1	536	-18.218%
2026-06-05	372.0000	372.0000	372.0000	372.0000	-11.393%	10	536	-12.634%
2026-06-03	419.8300	419.8300	419.8300	419.8300	+10.482%	5	536	-22.588%
2026-06-01	380.0000	380.0000	380.0000	380.0000	+0.997%	1	536	-14.474%
2026-05-27	376.2500	376.2500	376.2500	376.2500	+6.701%	1	536	-13.621%
2026-05-22	352.6200	352.6200	352.6200	352.6200	+9.663%	1	536	-7.833%
2026-05-21	321.5500	321.5500	321.5500	321.5500	-1.682%	5	536	+1.073%
2026-05-20	327.0500	327.0500	327.0500	327.0500	+9.144%	1	536	-0.627%
2026-05-18	303.1500	303.1500	299.6500	299.6500	-9.809%	4	536	+8.460%
2026-05-12	332.2400	332.2400	332.2400	332.2400	-2.754%	3	536	-2.179%
2026-05-11	341.6500	341.6500	341.6500	341.6500	+8.889%	5	536	-4.873%
2026-05-08	313.7600	313.7600	313.7600	313.7600	+8.850%	1	539	+3.582%
2026-05-07	298.1400	301.7500	288.2500	288.2500	-2.042%	13	539	+12.749%
2026-05-06	305.9800	305.9800	294.2600	294.2600	+24.030%	12	528	+10.447%
2026-04-30	223.5400	237.2500	223.5400	237.2500	+14.459%	5	528	+36.986%
2026-04-28	207.2800	207.2800	207.2800	207.2800	-10.054%	1	530	+56.793%
2026-04-24	230.4500	230.4500	230.4500	230.4500	+19.864%	1	530	+41.028%
2026-04-23	189.5500	196.2400	189.5500	192.2600	+1.189%	24	531	+69.042%
2026-04-22	178.5900	190.2300	178.5900	190.0000	+11.261%	24	534	+71.053%
2026-04-21	165.9000	170.8700	165.8900	170.7700	+5.996%	46	535	+90.314%
2026-04-20	161.0000	161.1500	160.6100	161.1100	+4.036%	12	535	+101.726%
2026-04-16	154.8600	154.8600	154.8600	154.8600	+9.364%	1	536	+109.867%
2026-04-14	141.2000	141.6000	141.2000	141.6000	+4.225%	2	535	+129.520%
2026-04-13	135.8600	135.8600	135.8600	135.8600	-0.191%	3	537	+139.217%
2026-04-10	136.1200	136.1200	136.1200	136.1200	+12.496%	1	537	+138.760%
2026-04-08	121.0000	121.0000	121.0000	121.0000	+7.930%	2	538	+168.595%
2026-04-06	112.1100	112.1100	112.1100	112.1100	+1.687%	1	538	+189.894%
2026-04-02	110.1500	110.2500	110.1500	110.2500	+4.009%	3	539	+194.785%
2026-04-01	106.0000	106.0000	106.0000	106.0000	+13.978%	2	539	+206.604%
2026-03-31	93.0000	93.0000	93.0000	93.0000	-0.279%	1	541	+249.462%
2026-03-30	96.7700	96.7700	93.2600	93.2600	-15.982%	5	541	+248.488%
2026-03-25	111.0000	111.0000	111.0000	111.0000	+22.449%	1	540	+192.793%
2026-03-17	92.9000	92.9000	90.6500	90.6500	-6.643%	8	541	+258.522%
2026-03-05	97.1000	97.1000	97.1000	97.1000	+9.594%	2	548	+234.706%
2026-03-03	88.6000	88.6000	88.6000	88.6000	-2.562%	2	548	+266.817%
2026-03-02	91.2100	91.2100	90.7000	90.9300	-15.516%	5	548	+257.418%
2026-02-24	104.5400	107.6300	104.5400	107.6300	+17.977%	6	549	+201.960%
2026-02-23	91.8000	91.8000	91.2300	91.2300	-6.287%	2	551	+256.242%
2026-02-18	97.3500	97.3500	97.3500	97.3500	+0.672%	5	552	+233.847%
2026-02-17	96.7000	96.7000	96.7000	96.7000	-4.257%	2	552	+236.091%
2026-02-13	101.0000	101.0000	101.0000	101.0000	-7.805%	2	552	+221.782%
2026-02-11	109.5500	109.5500	109.5500	109.5500	+8.219%	1	552	+196.668%
2026-02-06	101.2300	101.2300	101.1000	101.2300	+13.882%	3	552	+221.051%
2026-02-05	92.3000	92.3000	88.5700	88.8900	-12.329%	5	552	+265.620%
2026-02-04	109.1000	109.1000	101.3900	101.3900	-26.009%	3	553	+220.544%
2026-02-02	131.8000	137.0300	131.8000	137.0300	-3.398%	2	554	+137.174%
2026-01-26	143.0100	143.0100	141.7500	141.8500	-5.997%	11	555	+129.115%
2026-01-23	150.7000	153.6700	150.7000	150.9000	+5.106%	7	563	+115.374%
2026-01-22	143.5600	143.5700	143.2700	143.5700	+2.660%	17	565	+126.370%
2026-01-21	140.2800	140.2800	139.6800	139.8500	+14.350%	24	574	+132.392%
2026-01-16	121.9500	123.0500	121.9500	122.3000	-1.411%	26	595	+165.740%
2026-01-15	124.2400	127.6700	123.9000	124.0500	+10.022%	33	595	+161.991%
2026-01-14	113.5300	113.5300	112.7500	112.7500	-0.661%	2	603	+188.248%
2026-01-13	110.3500	113.5000	110.3500	113.5000	+12.745%	9	604	+186.344%
2026-01-08	99.4000	100.6700	99.4000	100.6700	-1.737%	2	613	+222.837%
2026-01-07	102.4500	102.4500	102.4500	102.4500	-3.902%	1	615	+217.228%
2026-01-06	106.6100	106.6100	106.6100	106.6100	-6.236%	5	615	+204.849%
2026-01-05	117.5800	117.5800	113.7000	113.7000	-2.320%	9	615	+185.840%
2026-01-02	116.4000	116.4000	116.4000	116.4000	+7.618%	1	623	+179.210%
2025-12-30	108.1600	108.1600	108.1600	108.1600	+11.344%	1	624	+200.481%
2025-12-17	97.1400	97.1400	97.1400	97.1400	-15.273%	1	625	+234.569%
2025-12-08	114.6500	114.6500	114.6500	114.6500	+3.010%	1	626	+183.471%
2025-12-01	111.3000	111.3000	111.3000	111.3000	+1.876%	1	626	+192.004%
2025-11-24	109.2500	109.2500	109.2500	109.2500	+9.810%	5	627	+197.483%
2025-11-21	102.8200	102.8200	99.4900	99.4900	-5.067%	3	627	+226.666%
2025-11-20	124.5000	124.5000	104.8000	104.8000	-11.374%	19	629	+210.115%
2025-11-19	128.5800	128.5800	118.2500	118.2500	-4.768%	7	646	+174.841%
2025-11-18	125.0000	125.0000	124.1700	124.1700	-6.110%	3	653	+161.738%
2025-11-17	136.9100	136.9100	132.2500	132.2500	-8.912%	3	656	+145.747%
2025-11-14	139.6500	145.1900	139.6500	145.1900	+2.067%	6	657	+123.845%
2025-11-13	142.2500	142.2500	142.2500	142.2500	-4.241%	1	659	+128.471%
2025-11-12	155.0500	155.0500	148.5500	148.5500	+11.107%	18	660	+118.782%
2025-11-11	133.7000	133.7000	133.7000	133.7000	-3.605%	5	668	+143.082%
2025-11-10	140.1000	140.1000	137.5700	138.7000	+9.644%	3	668	+134.319%
2025-11-07	128.8500	128.8500	124.0900	126.5000	-5.066%	7	669	+156.917%
2025-11-06	136.6200	136.6200	133.2500	133.2500	-12.237%	2	674	+143.902%
2025-11-05	144.0000	151.9000	144.0000	151.8300	+5.058%	4	673	+114.055%
2025-11-04	146.6000	147.3600	144.5200	144.5200	-4.921%	7	673	+124.882%
2025-11-03	150.1700	152.0000	150.1700	152.0000	+2.357%	2	680	+113.816%
2025-10-30	148.5000	148.5000	148.5000	148.5000	-1.656%	1	674	+118.855%
2025-10-27	146.5500	151.0000	142.0500	151.0000	+5.432%	18	662	+115.232%
2025-10-24	143.2200	143.2200	143.2200	143.2200	+17.586%	1	662	+126.924%
2025-10-22	128.8500	128.8500	121.8000	121.8000	-4.433%	8	662	+166.831%
2025-10-21	127.4500	127.4500	127.4500	127.4500	-3.811%	15	654	+155.002%
2025-10-20	131.6000	132.5000	131.6000	132.5000	+4.784%	2	654	+145.283%
2025-10-17	126.8700	126.8700	126.2000	126.4500	-3.215%	41	654	+157.019%
2025-10-16	130.6000	130.6500	130.6000	130.6500	+1.547%	2	635	+148.756%
2025-10-15	128.4000	128.6600	128.0000	128.6600	+13.407%	12	634	+152.604%
2025-10-14	111.9500	113.4500	111.9500	113.4500	+3.043%	3	639	+186.470%
2025-10-13	112.3500	112.3500	110.1000	110.1000	-0.045%	4	637	+195.186%
2025-10-10	120.9000	120.9000	107.9000	110.1500	-13.390%	5	641	+195.052%
2025-10-09	127.3500	131.2500	126.0000	127.1800	+0.418%	47	641	+155.543%
2025-10-08	103.8500	126.6500	103.4000	126.6500	+22.249%	34	623	+156.613%
2025-10-07	105.9000	105.9000	103.1000	103.6000	+6.028%	137	578	+213.707%
2025-10-06	105.3000	111.9700	97.7100	97.7100	+48.383%	155	578	+232.617%
2025-10-03	66.9000	66.9000	65.5000	65.8500	-2.082%	5	613	+393.546%
2025-10-02	66.0500	67.2500	65.6500	67.2500	+15.451%	7	614	+383.271%
2025-09-25	55.6000	58.2500	55.6000	58.2500	-0.935%	2	614	+457.940%
2025-09-24	59.7600	60.2500	58.8000	58.8000	-0.927%	25	614	+452.721%
2025-09-22	58.0700	59.8000	58.0700	59.3500	+6.001%	16	628	+447.599%
2025-09-19	56.4500	56.5700	55.9900	55.9900	-1.686%	5	630	+480.461%
2025-09-18	52.5000	56.9500	52.5000	56.9500	-4.205%	9	634	+470.676%
2025-09-17	58.0000	59.4500	58.0000	59.4500	+1.105%	3	630	+446.678%
2025-09-16	58.8000	58.8000	58.8000	58.8000	-0.943%	1	633	+452.721%
2025-09-15	58.7100	59.3600	58.7100	59.3600	+1.923%	2	634	+447.507%
2025-09-12	56.6000	58.2800	55.7500	58.2400	+5.316%	7	635	+458.036%
2025-09-11	55.6000	55.8000	55.0000	55.3000	-6.351%	30	634	+487.703%
2025-09-10	61.7500	61.7500	58.4500	59.0500	+6.897%	15	638	+450.381%
2025-09-09	54.0000	55.2400	53.3500	55.2400	+6.027%	16	645	+488.342%
2025-09-08	51.4300	52.7500	50.7000	52.1000	+0.192%	191	650	+523.800%
2025-09-05	54.0000	54.0000	51.5500	52.0000	-11.217%	25	531	+525.000%
2025-09-04	58.5700	58.5700	58.5700	58.5700	-1.975%	1	516	+454.892%
2025-09-03	59.7500	59.7500	59.7500	59.7500	-8.583%	1	517	+443.933%
2025-08-28	66.3000	66.3000	65.3600	65.3600	+1.412%	9	517	+397.246%
2025-08-27	64.4500	64.4500	64.4500	64.4500	+0.233%	2	514	+404.267%
2025-08-26	66.5000	66.5000	64.2100	64.3000	+3.128%	17	512	+405.443%
2025-08-25	62.7200	62.9400	62.3500	62.3500	-5.171%	17	515	+421.251%
2025-08-22	65.4000	65.7500	65.4000	65.7500	+5.032%	4	520	+394.297%
2025-08-20	63.4700	63.4700	59.4000	62.6000	-3.499%	11	519	+419.169%
2025-08-19	69.0000	69.0000	64.8700	64.8700	-10.499%	3	515	+401.002%
2025-08-18	72.3200	72.4800	72.3200	72.4800	-0.848%	2	515	+348.400%
2025-08-15	73.1000	73.1000	73.1000	73.1000	-4.594%	1	516	+344.596%
2025-08-13	80.2000	81.5000	76.6200	76.6200	+8.820%	8	517	+324.171%
2025-08-12	68.8000	70.4100	68.8000	70.4100	-4.787%	4	525	+361.582%
2025-08-11	71.8000	73.9500	71.8000	73.9500	+5.643%	2	525	+339.486%
2025-08-08	70.2300	70.2300	70.0000	70.0000	+1.597%	2	524	+364.286%
2025-08-07	68.7100	70.2000	68.6400	68.9000	+9.976%	14	524	+371.698%
2025-08-06	62.6000	62.6500	59.4500	62.6500	-15.543%	16	535	+418.755%
2025-08-05	74.1800	74.1800	74.1800	74.1800	+0.013%	4	525	+338.123%
2025-08-04	73.5000	74.2000	72.8000	74.1700	+5.415%	11	525	+338.183%
2025-08-01	68.7300	70.3600	68.7300	70.3600	-3.484%	36	526	+361.910%
2025-07-31	74.9600	74.9600	72.9000	72.9000	-3.877%	3	559	+345.816%
2025-07-30	74.3000	75.8400	74.3000	75.8400	+2.625%	41	562	+328.534%
2025-07-29	76.0000	76.1500	73.9000	73.9000	+4.823%	26	569	+339.783%
2025-07-28	70.6000	71.8000	69.9500	70.5000	+7.716%	15	572	+360.993%
2025-07-25	64.0000	65.4600	64.0000	65.4500	+5.821%	5	573	+396.562%
2025-07-24	62.3000	62.3000	61.8000	61.8500	+5.908%	5	574	+425.465%
2025-07-23	57.9000	58.4000	57.9000	58.4000	+4.193%	6	570	+456.507%
2025-07-22	55.6000	56.6000	52.4000	56.0500	-4.871%	13	570	+479.839%
2025-07-21	58.5500	59.1200	58.5500	58.9200	+0.289%	25	577	+451.595%
2025-07-18	61.1000	61.1000	58.7500	58.7500	-3.846%	14	556	+453.191%
2025-07-17	60.6500	61.1000	59.8500	61.1000	0.000%	24	553	+431.915%
2025-07-16	57.0000	61.1000	55.7500	61.1000	+8.990%	13	548	+431.915%
2025-07-15	53.5500	58.2000	53.5500	56.0600	+12.616%	11	543	+479.736%
2025-07-14	49.0000	49.7800	46.0000	49.7800	-0.140%	46	543	+552.873%
2025-07-11	46.4200	50.2800	46.4200	49.8500	+4.529%	29	523	+551.956%
2025-07-10	47.0000	48.6000	47.0000	47.6900	+8.386%	63	500	+581.485%
2025-07-09	44.3400	44.4500	43.5000	44.0000	+0.114%	18	501	+638.636%
2025-07-08	44.3200	44.6600	43.9500	43.9500	+5.144%	47	494	+639.477%
2025-07-07	43.3100	43.3100	41.4800	41.8000	-5.643%	37	476	+677.512%
2025-07-03	44.6500	44.6500	44.3000	44.3000	-1.226%	11	454	+633.634%
2025-07-02	43.5000	45.6500	43.5000	44.8500	+1.014%	13	454	+624.638%
2025-07-01	46.2500	46.2500	43.1000	44.4000	-6.723%	39	450	+631.982%
2025-06-30	48.8500	48.8500	47.2600	47.6000	-2.359%	30	443	+582.773%
2025-06-27	52.7000	52.7000	48.7500	48.7500	-1.316%	12	444	+566.667%
2025-06-26	49.3000	49.8500	48.8500	49.4000	+0.509%	18	440	+557.895%
2025-06-25	47.2500	49.4500	47.2500	49.1500	+8.141%	11	436	+561.241%
2025-06-24	41.9400	45.6500	41.9400	45.4500	+15.297%	195	436	+615.072%
2025-06-23	40.1000	41.6000	38.4500	39.4200	+2.124%	55	464	+724.455%
2025-06-20	41.7700	41.7700	38.4300	38.6000	+1.713%	98	463	+741.969%
2025-06-18	37.9500	37.9500	37.9500	37.9500	-2.191%	3	444	+756.390%
2025-06-17	40.0000	40.0000	38.8000	38.8000	+4.301%	4	444	+737.629%
2025-06-16	33.1000	38.8500	33.1000	37.2000	+19.422%	33	445	+773.656%
2025-06-13	30.6000	31.6000	30.6000	31.1500	-7.922%	26	455	+943.339%
2025-06-12	33.8300	33.8300	33.8300	33.8300	-0.177%	3	455	+860.686%
2025-06-11	33.5800	33.8900	33.5800	33.8900	-3.858%	3	455	+858.985%
2025-06-10	34.5000	35.3700	34.3500	35.2500	+5.476%	27	453	+821.986%
2025-06-09	33.1000	34.3500	33.1000	33.4200	+9.394%	7	468	+872.472%
2025-06-06	31.4500	31.4500	30.5500	30.5500	-4.531%	26	464	+963.830%
2025-06-05	32.0000	32.0000	32.0000	32.0000	+3.896%	2	464	+915.625%
2025-06-03	30.4000	31.0600	30.4000	30.8000	+5.660%	11	466	+955.195%
2025-06-02	28.6500	29.1500	28.3500	29.1500	+9.586%	17	465	+1,014.923%
2025-05-30	27.3100	27.3100	26.5000	26.6000	-6.503%	14	475	+1,121.805%
2025-05-29	28.9000	28.9500	28.4500	28.4500	-2.234%	3	474	+1,042.355%
2025-05-28	29.4500	29.4500	29.1000	29.1000	-3.802%	4	476	+1,016.838%
2025-05-27	30.2500	30.2500	30.2500	30.2500	+10.000%	1	472	+974.380%
2025-05-23	27.1500	27.5000	27.1500	27.5000	-2.793%	4	472	+1,081.818%
2025-05-22	28.2800	28.2900	28.2800	28.2900	-2.280%	2	472	+1,048.816%
2025-05-20	29.1000	29.2000	28.9500	28.9500	-4.044%	7	474	+1,022.625%
2025-05-19	30.4700	30.5300	29.8800	30.1700	-4.222%	4	470	+977.229%
2025-05-16	31.5000	31.5000	31.5000	31.5000	+5.705%	2	470	+931.746%
2025-05-15	31.1400	31.1400	29.8000	29.8000	-7.165%	2	469	+990.604%
2025-05-14	35.0000	35.0000	32.1000	32.1000	+23.462%	9	468	+912.461%
2025-05-12	25.9000	26.4000	25.6300	26.0000	+8.923%	4	461	+1,150.000%
2025-05-08	24.1000	24.1000	23.8700	23.8700	+12.701%	4	459	+1,261.542%
2025-05-07	21.2200	21.2400	21.0000	21.1800	-1.717%	21	456	+1,434.466%
2025-05-06	20.9000	21.5500	20.9000	21.5500	-4.857%	2	436	+1,408.121%
2025-05-05	22.4500	22.7300	22.4500	22.6500	+5.594%	12	435	+1,334.879%
2025-05-02	21.6000	21.6000	21.4500	21.4500	+12.010%	12	429	+1,415.152%
2025-04-30	19.1500	19.1500	19.1500	19.1500	-2.545%	7	430	+1,597.128%
2025-04-29	19.6500	19.6500	19.6500	19.6500	-2.481%	3	426	+1,553.944%
2025-04-28	20.1500	20.1500	20.1500	20.1500	-0.248%	3	423	+1,512.903%
2025-04-25	20.1900	20.2000	20.1900	20.2000	+9.248%	20	420	+1,508.911%
2025-04-23	18.4900	18.4900	18.4900	18.4900	+18.526%	1	420	+1,657.707%
2025-04-22	15.8800	15.8800	15.6000	15.6000	+2.295%	2	420	+1,983.333%
2025-04-21	15.3000	15.3000	15.2500	15.2500	-9.226%	5	420	+2,031.148%
2025-04-17	16.6500	16.8000	16.4900	16.8000	-6.302%	3	419	+1,834.524%
2025-04-16	17.9300	17.9300	17.9300	17.9300	-14.619%	1	419	+1,712.605%
2025-04-15	20.7000	21.0000	20.7000	21.0000	+20.690%	7	420	+1,447.619%
2025-04-10	17.4000	17.4000	17.4000	17.4000	-17.300%	1	413	+1,767.816%
2025-04-09	14.2500	21.1300	14.2500	21.0400	+75.920%	33	413	+1,444.677%
2025-04-08	16.8000	16.8000	11.9600	11.9600	-16.070%	31	411	+2,617.391%
2025-04-07	13.6500	15.3500	13.0500	14.2500	-12.469%	51	403	+2,180.702%
2025-04-04	16.2200	16.8500	15.8500	16.2800	-19.803%	678	416	+1,896.314%
2025-04-03	22.8000	22.8000	20.1500	20.3000	-15.522%	58	109	+1,500.985%
2025-04-01	23.9500	24.0300	23.9500	24.0300	+0.042%	2	94	+1,252.476%
2025-03-31	23.0900	24.0200	23.0900	24.0200	-3.920%	26	93	+1,253.039%
2025-03-28	25.8000	26.5400	25.0000	25.0000	-7.919%	192	95	+1,200.000%
2025-03-27	25.7000	27.1600	25.7000	27.1500	-5.236%	5	124	+1,097.053%
2025-03-26	28.9700	28.9700	28.6500	28.6500	-10.469%	4	121	+1,034.380%
2025-03-25	31.0000	32.0000	31.0000	32.0000	+3.426%	2	121	+915.625%
2025-03-24	28.7500	30.9400	28.7500	30.9400	+13.959%	5	120	+950.420%
2025-03-21	26.4900	27.6000	26.4900	27.1500	+10.771%	12	115	+1,097.053%
2025-03-19	24.9300	26.0000	24.5100	24.5100	-4.519%	98	114	+1,225.989%
2025-03-18	25.7700	25.7700	25.6700	25.6700	+5.421%	2	30	+1,166.069%
2025-03-17	27.0000	27.0000	24.3500	24.3500	+2.054%	13	30	+1,234.702%
2025-03-14	24.6000	24.7500	23.8600	23.8600	+7.381%	40	18	+1,262.112%
2025-03-13	23.7600	23.7600	22.2200	22.2200	0.000%	6	0	+1,362.646%