Dark

AMD20271217C145
AMD Dec 17 2027 145.00 Call (AMD271217C00145000)
option OPRA

Inactive

Aug 24, 2026

325.70-18.573%(-74.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	325.7000	325.7000	325.7000	325.7000	-18.573%	2	564	0.000%
2026-08-04	399.8600	400.0100	399.7800	399.9900	+21.209%	40	566	-18.573%
2026-08-03	330.0000	330.0000	330.0000	330.0000	-1.398%	1	586	-1.303%
2026-07-30	334.6800	334.6800	334.6800	334.6800	+0.701%	10	587	-2.683%
2026-07-28	332.2500	332.3500	332.2500	332.3500	-6.905%	5	597	-2.001%
2026-07-27	357.0000	357.0000	357.0000	357.0000	-15.000%	1	597	-8.768%
2026-07-23	420.0000	420.0000	420.0000	420.0000	-1.876%	1	598	-22.452%
2026-07-06	430.3300	430.3300	428.0300	428.0300	+10.545%	8	598	-23.907%
2026-06-24	387.2000	387.2000	387.2000	387.2000	-8.383%	6	604	-15.883%
2026-06-15	422.6300	422.6300	422.6300	422.6300	+21.118%	1	607	-22.935%
2026-06-05	348.7500	348.9400	348.7500	348.9400	-16.377%	8	607	-6.660%
2026-06-03	417.2800	417.2800	417.2800	417.2800	+7.997%	1	611	-21.947%
2026-06-01	386.3800	386.3800	386.3800	386.3800	-1.634%	2	612	-15.705%
2026-05-28	392.8000	392.8000	392.8000	392.8000	+14.850%	1	612	-17.082%
2026-05-22	337.6500	342.0100	337.6500	342.0100	+17.671%	11	623	-4.769%
2026-05-18	290.6500	290.6500	290.6500	290.6500	-13.754%	2	623	+12.059%
2026-05-11	332.0000	337.0000	332.0000	337.0000	+5.477%	16	623	-3.353%
2026-05-08	305.5700	319.5000	305.5700	319.5000	+8.360%	5	630	+1.941%
2026-05-06	285.0000	294.8500	283.9500	294.8500	+29.388%	9	632	+10.463%
2026-05-05	227.6500	227.8800	227.6500	227.8800	-0.145%	2	634	+42.926%
2026-04-30	228.2100	228.2100	228.2100	228.2100	+7.322%	1	633	+42.719%
2026-04-27	212.6400	212.6400	212.6400	212.6400	-4.560%	1	634	+53.170%
2026-04-24	220.0500	225.6000	220.0500	222.8000	+20.844%	13	635	+46.185%
2026-04-23	185.5000	185.5000	183.1700	184.3700	+0.892%	19	645	+76.656%
2026-04-22	170.7600	182.7400	170.7600	182.7400	+11.932%	29	650	+78.231%
2026-04-21	163.7200	163.8200	163.2500	163.2600	+3.473%	10	635	+99.498%
2026-04-17	157.7800	157.7800	157.7800	157.7800	+18.632%	2	635	+106.427%
2026-04-14	133.0000	133.0000	133.0000	133.0000	+9.990%	1	635	+144.887%
2026-04-09	120.9200	120.9200	120.9200	120.9200	+19.782%	1	636	+169.352%
2026-04-02	100.9000	100.9500	100.9000	100.9500	+9.550%	2	635	+222.635%
2026-03-27	92.1500	92.1500	92.1500	92.1500	-3.194%	1	635	+253.445%
2026-03-23	95.1900	95.1900	95.1900	95.1900	-0.844%	1	636	+242.158%
2026-03-11	96.0000	96.0000	96.0000	96.0000	+2.498%	1	636	+239.271%
2026-03-10	94.2000	94.2000	93.6100	93.6600	+9.582%	3	635	+247.747%
2026-03-09	85.4700	85.4700	85.4700	85.4700	+2.298%	1	635	+281.069%
2026-03-06	89.6000	89.6000	83.5500	83.5500	-7.761%	6	635	+289.826%
2026-03-04	90.5800	90.5800	90.5800	90.5800	+11.073%	1	631	+259.572%
2026-03-03	81.5500	81.5500	81.5500	81.5500	-6.533%	10	630	+299.387%
2026-03-02	85.7000	87.2500	85.7000	87.2500	-3.751%	17	620	+273.295%
2026-02-27	90.6500	90.6500	90.6500	90.6500	-8.729%	1	635	+259.294%
2026-02-24	100.4600	100.4600	99.3200	99.3200	+14.688%	3	635	+227.930%
2026-02-23	87.2500	87.2500	86.6000	86.6000	-3.671%	20	635	+276.097%
2026-02-20	89.9000	89.9000	89.9000	89.9000	+1.812%	2	651	+262.291%
2026-02-19	88.3000	88.3000	88.3000	88.3000	+0.753%	1	651	+268.856%
2026-02-17	94.8200	94.8200	87.6400	87.6400	-9.510%	32	651	+271.634%
2026-02-13	96.8500	96.8500	96.8500	96.8500	+1.499%	2	630	+236.293%
2026-02-12	95.4200	95.4200	95.4200	95.4200	-8.976%	5	630	+241.333%
2026-02-09	104.8300	104.8300	104.8300	104.8300	+21.683%	1	628	+210.694%
2026-02-05	86.1500	86.1500	86.1500	86.1500	-11.204%	1	629	+278.062%
2026-02-04	97.0000	98.0500	96.3000	97.0200	-25.905%	26	628	+235.704%
2026-02-02	132.1800	132.2500	130.9400	130.9400	-5.116%	23	619	+148.740%
2026-01-28	138.5500	138.5500	138.0000	138.0000	+3.062%	2	619	+136.014%
2026-01-27	133.9000	133.9000	133.9000	133.9000	-2.858%	1	619	+143.241%
2026-01-22	135.6300	137.8400	135.6300	137.8400	+6.194%	46	619	+136.288%
2026-01-21	134.2300	134.2300	129.8000	129.8000	+5.255%	42	601	+150.924%
2026-01-20	112.9500	123.3200	112.9500	123.3200	+6.586%	4	602	+164.110%
2026-01-16	116.9700	117.1000	115.7000	115.7000	+1.225%	310	508	+181.504%
2026-01-15	119.9100	119.9100	114.3000	114.3000	+7.556%	13	508	+184.952%
2026-01-14	106.2700	106.2700	106.2700	106.2700	+2.104%	1	508	+206.483%
2026-01-13	104.0800	104.0800	104.0800	104.0800	+8.473%	1	509	+212.932%
2026-01-12	95.9600	95.9600	95.9500	95.9500	+4.180%	7	510	+239.448%
2026-01-08	92.1000	92.1000	92.1000	92.1000	-8.785%	1	510	+253.637%
2026-01-06	100.9700	100.9700	100.9700	100.9700	+3.708%	1	510	+222.571%
2025-12-16	97.3600	97.3600	97.3600	97.3600	-7.977%	2	510	+234.532%
2025-12-11	105.8000	105.8000	105.8000	105.8000	-3.906%	1	510	+207.845%
2025-12-09	110.1000	110.1000	110.1000	110.1000	+3.624%	2	511	+195.822%
2025-12-04	106.2500	106.2500	106.2500	106.2500	+15.489%	1	512	+206.541%
2025-11-25	92.0000	92.0000	92.0000	92.0000	-5.554%	1	513	+254.022%
2025-11-21	95.2200	97.4100	95.2200	97.4100	-18.143%	3	514	+234.360%
2025-11-20	119.0000	119.0000	119.0000	119.0000	+1.657%	5	513	+173.697%
2025-11-18	117.0600	117.0600	117.0600	117.0600	-11.452%	1	513	+178.233%
2025-11-17	132.2000	132.2000	132.2000	132.2000	-2.579%	1	513	+146.369%
2025-11-14	135.7000	135.7000	135.7000	135.7000	-0.949%	8	512	+140.015%
2025-11-13	142.2300	142.2300	137.0000	137.0000	+3.318%	3	512	+137.737%
2025-11-10	132.6000	132.6000	132.6000	132.6000	+9.460%	1	512	+145.626%
2025-11-07	121.8500	121.8500	119.0500	121.1400	-10.000%	4	512	+168.862%
2025-11-05	134.6000	134.6000	134.6000	134.6000	-6.560%	1	514	+141.976%
2025-11-03	144.0500	144.0500	144.0500	144.0500	-1.099%	1	515	+126.102%
2025-10-28	144.4000	145.6500	144.4000	145.6500	-0.069%	7	515	+123.618%
2025-10-27	145.7500	145.7500	145.7500	145.7500	+5.197%	5	516	+123.465%
2025-10-24	136.2500	138.5500	135.9100	138.5500	+15.719%	36	516	+135.078%
2025-10-23	119.7300	119.7300	119.7300	119.7300	-1.659%	2	528	+172.029%
2025-10-21	121.7500	121.7500	121.7500	121.7500	-4.957%	2	530	+167.515%
2025-10-20	127.6500	128.1000	127.6500	128.1000	+5.562%	7	532	+154.254%
2025-10-17	119.1500	122.3500	118.8500	121.3500	-0.123%	20	533	+168.397%
2025-10-16	125.3000	126.4000	121.5000	121.5000	-1.778%	5	541	+168.066%
2025-10-15	119.7500	123.7000	119.6500	123.7000	+14.909%	6	545	+163.298%
2025-10-14	104.6500	107.6500	104.3000	107.6500	-1.048%	4	546	+202.555%
2025-10-13	106.6200	108.7900	106.6200	108.7900	+1.625%	6	548	+199.384%
2025-10-10	111.7500	111.7500	107.0000	107.0500	-8.699%	4	548	+204.250%
2025-10-09	121.9000	121.9000	116.1000	117.2500	-2.495%	25	551	+177.783%
2025-10-08	101.0500	120.2500	100.7500	120.2500	+23.018%	36	562	+170.852%
2025-10-07	103.0500	103.0500	96.5000	97.7500	+5.767%	195	633	+233.197%
2025-10-06	105.4800	106.3000	91.8500	92.4200	+52.207%	176	633	+252.413%
2025-10-03	60.7200	60.7200	60.7200	60.7200	+1.200%	1	703	+436.397%
2025-10-02	60.0000	60.0000	60.0000	60.0000	+10.233%	1	703	+442.833%
2025-09-30	55.3000	55.3000	54.4300	54.4300	+3.479%	16	704	+498.383%
2025-09-25	51.7600	52.6000	51.7600	52.6000	-5.566%	8	719	+519.202%
2025-09-24	55.7000	55.7000	55.7000	55.7000	+0.090%	4	725	+484.740%
2025-09-23	55.2000	55.8200	55.2000	55.6500	+3.151%	7	725	+485.265%
2025-09-22	52.3500	53.9500	52.3500	53.9500	+3.750%	81	725	+503.707%
2025-09-19	51.8700	52.5000	51.8700	52.0000	+1.562%	8	725	+526.346%
2025-09-18	47.5400	51.2000	47.5400	51.2000	-5.448%	13	733	+536.133%
2025-09-16	54.1700	54.5200	53.5000	54.1500	+1.215%	22	734	+501.477%
2025-09-15	53.5000	53.5000	53.5000	53.5000	+0.753%	3	738	+508.785%
2025-09-12	53.4800	53.4800	53.1000	53.1000	+4.734%	8	741	+513.371%
2025-09-11	52.8500	52.8500	50.4000	50.7000	-6.716%	34	742	+542.406%
2025-09-10	55.1500	55.1500	54.3500	54.3500	+7.517%	15	767	+499.264%
2025-09-09	48.5000	50.5500	48.5000	50.5500	+6.488%	7	773	+544.313%
2025-09-08	46.6300	47.4700	46.5500	47.4700	-0.063%	15	767	+586.118%
2025-09-05	49.5000	49.7000	47.0000	47.5000	-13.004%	32	757	+585.684%
2025-09-04	54.6000	54.6000	54.6000	54.6000	-1.408%	3	744	+496.520%
2025-09-03	55.3800	55.3800	55.3800	55.3800	+4.688%	1	744	+488.118%
2025-09-02	52.9000	52.9000	52.9000	52.9000	-7.356%	2	744	+515.690%
2025-08-29	57.1000	57.1000	57.1000	57.1000	-4.595%	2	744	+470.403%
2025-08-28	59.9000	59.9000	59.8500	59.8500	+0.369%	10	744	+444.194%
2025-08-26	59.3100	60.0200	59.3100	59.6300	-1.940%	3	735	+446.202%
2025-08-22	60.8100	60.8100	60.8100	60.8100	+4.646%	1	732	+435.603%
2025-08-21	57.9700	58.1100	57.4500	58.1100	+4.271%	17	732	+460.489%
2025-08-20	55.4500	55.7300	55.4500	55.7300	-7.839%	3	727	+484.425%
2025-08-19	63.0000	63.0000	60.4600	60.4700	-9.840%	25	726	+438.614%
2025-08-18	69.3200	69.5000	67.0700	67.0700	-2.727%	5	720	+385.612%
2025-08-15	69.0000	69.0000	68.2500	68.9500	-3.499%	7	722	+372.371%
2025-08-14	73.5300	73.5300	71.4500	71.4500	-1.989%	23	728	+355.843%
2025-08-13	72.9000	72.9000	72.9000	72.9000	+12.240%	2	730	+346.776%
2025-08-12	62.0000	64.9500	62.0000	64.9500	-2.477%	5	730	+401.463%
2025-08-11	63.1700	69.2000	63.1700	66.6000	+3.256%	54	731	+389.039%
2025-08-08	67.5500	67.5500	64.5000	64.5000	+2.105%	12	735	+404.961%
2025-08-07	60.0500	65.0500	60.0500	63.1700	+10.863%	3	732	+415.593%
2025-08-06	60.0000	60.0000	53.8000	56.9800	-16.818%	51	732	+471.604%
2025-08-05	65.5500	68.5000	65.5500	68.5000	-0.233%	4	733	+375.474%
2025-08-04	67.0000	68.9800	67.0000	68.6600	+6.615%	17	732	+374.366%
2025-08-01	63.4200	66.3200	61.4900	64.4000	-9.791%	30	731	+405.745%
2025-07-31	70.6500	72.5100	70.6500	71.3900	+2.719%	13	737	+356.226%
2025-07-30	69.1000	71.4200	69.1000	69.5000	-1.418%	14	740	+368.633%
2025-07-29	69.2000	73.2000	69.2000	70.5000	+7.716%	39	751	+361.986%
2025-07-28	64.9600	65.6500	64.9000	65.4500	+9.357%	36	754	+397.632%
2025-07-25	60.7200	60.7200	59.8500	59.8500	+4.578%	2	763	+444.194%
2025-07-24	56.6500	57.4000	56.6500	57.2300	+5.746%	8	765	+469.107%
2025-07-23	53.5500	54.1200	53.1300	54.1200	+4.985%	5	768	+501.811%
2025-07-22	51.7300	51.7300	48.9000	51.5500	-6.595%	54	766	+531.814%
2025-07-21	55.2000	55.2000	54.3000	55.1900	+2.015%	13	762	+490.143%
2025-07-18	56.0000	56.0000	54.0000	54.1000	-3.289%	8	761	+502.033%
2025-07-17	56.6800	56.6800	55.7300	55.9400	-0.374%	36	761	+482.231%
2025-07-16	52.4000	56.1500	51.0800	56.1500	+8.923%	23	763	+480.053%
2025-07-15	53.0100	55.3000	51.5500	51.5500	+13.073%	161	765	+531.814%
2025-07-14	44.8500	46.1500	42.9000	45.5900	-0.459%	31	855	+614.411%
2025-07-11	43.0500	46.0500	43.0500	45.8000	+4.877%	98	838	+611.135%
2025-07-10	43.0500	44.8500	43.0500	43.6700	+8.416%	32	837	+645.821%
2025-07-09	40.8200	41.4500	39.6000	40.2800	+3.548%	11	827	+708.590%
2025-07-08	39.7000	39.7000	38.9000	38.9000	+1.832%	2	822	+737.275%
2025-07-07	39.1800	39.1900	37.7500	38.2000	-6.373%	66	820	+752.618%
2025-07-03	41.5000	41.5000	40.8000	40.8000	+3.422%	13	769	+698.284%
2025-07-02	39.4500	39.4500	39.4500	39.4500	-1.988%	1	769	+725.602%
2025-07-01	41.0900	41.0900	39.3000	40.2500	-7.044%	26	770	+709.193%
2025-06-30	44.4500	44.8500	43.3000	43.3000	-3.563%	41	763	+652.194%
2025-06-27	47.5300	47.9000	44.0500	44.9000	-1.858%	105	727	+625.390%
2025-06-26	47.1200	47.1200	45.0500	45.7500	+0.927%	68	637	+611.913%
2025-06-25	44.4500	46.1500	43.4300	45.3300	+9.361%	316	606	+618.509%
2025-06-24	39.0000	41.4500	38.5600	41.4500	+13.717%	39	594	+685.766%
2025-06-23	38.3000	38.4500	36.4500	36.4500	+1.560%	5	569	+793.553%
2025-06-20	37.7800	37.7800	35.3800	35.8900	+5.095%	14	565	+807.495%
2025-06-18	35.3000	35.5000	34.1500	34.1500	-1.014%	9	572	+853.734%
2025-06-17	35.5200	36.2900	34.5000	34.5000	+1.920%	5	572	+844.058%
2025-06-16	29.8000	34.8700	29.8000	33.8500	+23.091%	12	571	+862.186%
2025-06-13	27.5000	27.5000	27.5000	27.5000	-10.043%	2	578	+1,084.364%
2025-06-11	31.6000	31.6000	30.5700	30.5700	-3.868%	3	578	+965.424%
2025-06-10	30.7900	32.0000	30.7900	31.8000	+2.581%	14	577	+924.214%
2025-06-09	31.0000	31.0000	31.0000	31.0000	+12.075%	1	575	+950.645%
2025-06-06	27.6600	27.6600	27.6600	27.6600	-1.250%	2	575	+1,077.513%
2025-06-05	27.8300	28.0100	27.6300	28.0100	-3.380%	36	575	+1,062.799%
2025-06-04	28.0000	28.9900	28.0000	28.9900	+4.093%	9	568	+1,023.491%
2025-06-03	27.7000	27.8500	27.7000	27.8500	+4.739%	2	568	+1,069.479%
2025-06-02	25.5500	26.5900	25.4500	26.5900	+7.870%	10	569	+1,124.897%
2025-05-30	24.7500	24.7500	24.6500	24.6500	-5.338%	4	565	+1,221.298%
2025-05-29	26.9800	26.9800	26.0400	26.0400	-3.556%	3	564	+1,150.768%
2025-05-27	26.0000	27.0000	26.0000	27.0000	+9.489%	10	566	+1,106.296%
2025-05-23	23.5000	24.6600	23.5000	24.6600	-2.298%	6	561	+1,220.762%
2025-05-22	25.5000	25.5000	25.2000	25.2400	-4.755%	12	561	+1,190.412%
2025-05-21	27.7300	27.7300	26.5000	26.5000	+1.533%	3	560	+1,129.057%
2025-05-20	26.1000	26.2500	25.6800	26.1000	-3.974%	12	560	+1,147.893%
2025-05-19	27.1800	27.1800	27.1800	27.1800	-4.732%	1	556	+1,098.308%
2025-05-16	29.0000	29.0000	28.5000	28.5300	+3.145%	14	555	+1,041.605%
2025-05-15	29.3500	29.3500	27.6600	27.6600	-4.423%	14	557	+1,077.513%
2025-05-14	30.0000	31.5300	28.8000	28.9400	+13.937%	58	546	+1,025.432%
2025-05-13	25.5500	25.7300	25.4000	25.4000	+24.205%	205	535	+1,182.283%
2025-05-09	20.4500	20.4500	20.4500	20.4500	-2.153%	2	364	+1,492.665%
2025-05-08	20.4000	21.5000	20.4000	20.9000	+7.732%	3	365	+1,458.373%
2025-05-06	18.9500	19.4000	18.9500	19.4000	-4.292%	2	364	+1,578.866%
2025-05-05	20.3000	20.3000	20.2700	20.2700	+6.966%	2	363	+1,506.808%
2025-05-01	18.9000	18.9500	18.9000	18.9500	+3.836%	12	361	+1,618.734%
2025-04-30	18.0000	18.2500	18.0000	18.2500	+2.528%	2	361	+1,684.658%
2025-04-25	17.1500	17.8000	17.1500	17.8000	+5.325%	4	359	+1,729.775%
2025-04-24	17.1300	17.1300	16.8500	16.9000	+4.321%	5	358	+1,827.219%
2025-04-23	16.5000	16.5000	16.2000	16.2000	+14.085%	257	354	+1,910.494%
2025-04-22	14.2000	14.2000	14.2000	14.2000	+5.970%	1	98	+2,193.662%
2025-04-21	13.4000	13.4000	13.4000	13.4000	-10.726%	1	99	+2,330.597%
2025-04-17	15.0100	15.0100	15.0100	15.0100	+6.454%	1	98	+2,069.887%
2025-04-16	15.8000	15.8000	14.1000	14.1000	-22.185%	5	98	+2,209.929%
2025-04-15	18.0000	18.1200	18.0000	18.1200	-2.054%	7	98	+1,697.461%
2025-04-14	18.5000	18.5000	18.5000	18.5000	+3.641%	3	105	+1,660.541%
2025-04-11	17.8500	17.8500	17.8500	17.8500	+20.283%	2	102	+1,724.650%
2025-04-10	16.0000	16.0000	14.8400	14.8400	+12.339%	4	102	+2,094.744%
2025-04-09	11.6800	13.2100	11.6800	13.2100	+15.877%	30	98	+2,365.556%
2025-04-08	14.0500	14.6000	11.4000	11.4000	-12.308%	44	77	+2,757.018%
2025-04-07	12.1000	13.3000	12.1000	13.0000	-9.785%	15	44	+2,405.385%
2025-04-04	14.6300	15.1500	13.1500	14.4100	-20.387%	42	54	+2,160.236%
2025-04-03	20.4000	20.4000	17.9400	18.1000	-17.049%	20	49	+1,699.448%
2025-04-01	21.8200	21.8200	21.8200	21.8200	-0.818%	5	42	+1,392.667%
2025-03-31	20.2000	22.0000	20.2000	22.0000	-9.241%	16	37	+1,380.455%
2025-03-27	24.2400	24.2400	24.2400	24.2400	-7.091%	1	25	+1,243.647%
2025-03-26	26.0900	26.0900	26.0900	26.0900	-10.405%	2	24	+1,148.371%
2025-03-24	28.1300	29.1200	28.1200	29.1200	+17.657%	11	22	+1,018.475%
2025-03-21	24.4000	24.7500	24.4000	24.7500	+6.452%	4	12	+1,215.960%
2025-03-18	23.2500	23.2500	23.2500	23.2500	-2.311%	2	12	+1,300.860%
2025-03-17	22.9000	24.0100	22.9000	23.8000	+7.449%	3	10	+1,268.487%
2025-03-14	21.5000	22.1500	20.9600	22.1500	0.000%	14	7	+1,370.429%