Dark

AMD20271217C210
AMD Dec 17 2027 210.00 Call (AMD271217C00210000)
option OPRA

Inactive

Aug 24, 2026

272.14-3.691%(-10.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	272.1400	272.1400	272.1400	272.1400	-3.691%	1	1,550	0.000%
2026-08-19	281.0200	282.5700	281.0200	282.5700	-14.052%	2	1,550	-3.691%
2026-08-17	328.7700	328.7700	328.7700	328.7700	+13.065%	3	1,549	-17.225%
2026-08-11	290.7800	290.7800	290.7800	290.7800	-4.440%	1	1,549	-6.410%
2026-08-05	305.8500	305.8500	304.2900	304.2900	-12.068%	2	1,549	-10.566%
2026-08-04	344.0000	346.0500	344.0000	346.0500	+15.697%	9	1,550	-21.358%
2026-08-03	296.9500	300.4500	296.9500	299.1000	+6.821%	7	1,552	-9.014%
2026-07-28	280.0000	280.0000	280.0000	280.0000	-11.772%	1	1,552	-2.807%
2026-07-27	310.7600	317.3600	305.7500	317.3600	-8.410%	4	1,553	-14.249%
2026-07-24	346.5000	346.5000	346.5000	346.5000	-7.333%	1	1,553	-21.460%
2026-07-22	373.9200	373.9200	373.9200	373.9200	+3.279%	1	1,553	-27.220%
2026-07-21	362.0500	362.0500	362.0500	362.0500	+12.462%	1	1,554	-24.834%
2026-07-16	321.7000	321.9300	321.7000	321.9300	-16.663%	4	1,555	-15.466%
2026-07-14	386.3000	386.3000	386.3000	386.3000	+2.301%	1	1,555	-29.552%
2026-07-10	377.6100	377.6100	377.6100	377.6100	+11.884%	1	1,556	-27.931%
2026-07-07	333.6200	337.5000	333.6200	337.5000	-13.286%	3	1,555	-19.366%
2026-07-06	388.7000	389.2100	388.7000	389.2100	+11.057%	9	1,553	-30.079%
2026-07-02	350.4600	350.4600	350.4600	350.4600	-6.206%	8	1,553	-22.348%
2026-07-01	373.6500	373.6500	373.6500	373.6500	-6.604%	1	1,553	-27.167%
2026-06-30	388.1000	400.0700	388.1000	400.0700	+15.244%	3	1,554	-31.977%
2026-06-23	347.1500	347.1500	347.1500	347.1500	-3.521%	5	1,553	-21.607%
2026-06-18	359.5500	359.8200	359.5500	359.8200	+3.937%	4	1,556	-24.368%
2026-06-17	347.1500	347.1500	346.1900	346.1900	-0.520%	8	1,556	-21.390%
2026-06-16	342.1500	348.0000	342.1500	348.0000	+12.691%	2	1,561	-21.799%
2026-06-09	308.8100	308.8100	308.8100	308.8100	+4.117%	1	1,560	-11.875%
2026-06-05	307.9500	307.9500	294.4800	296.6000	-14.084%	6	1,559	-8.247%
2026-06-04	345.2200	345.2200	345.2200	345.2200	+7.118%	1	1,559	-21.169%
2026-05-27	329.0400	329.0400	322.2800	322.2800	+1.582%	3	1,558	-15.558%
2026-05-26	317.5200	317.5200	317.2600	317.2600	+39.302%	9	1,556	-14.222%
2026-05-19	252.5600	252.5600	227.7500	227.7500	-13.235%	7	1,556	+19.491%
2026-05-15	262.4900	262.4900	262.4900	262.4900	-5.358%	1	1,560	+3.676%
2026-05-14	277.3500	277.3500	277.3500	277.3500	+0.825%	2	1,560	-1.878%
2026-05-13	267.4000	275.0800	267.4000	275.0800	+4.876%	2	1,563	-1.069%
2026-05-12	262.2900	262.2900	262.2900	262.2900	-7.884%	1	1,563	+3.755%
2026-05-11	281.1500	289.3100	281.1500	284.7400	+21.944%	4	1,563	-4.425%
2026-05-07	245.9500	245.9500	233.5000	233.5000	-4.907%	22	1,563	+16.548%
2026-05-06	234.2300	245.5500	230.0500	245.5500	+30.542%	19	1,565	+10.829%
2026-05-05	185.3100	188.1000	185.3100	188.1000	+8.728%	2	1,565	+44.678%
2026-05-04	174.8000	174.8000	173.0000	173.0000	-6.989%	2	1,565	+57.306%
2026-05-01	186.0000	186.0000	186.0000	186.0000	+0.486%	7	1,571	+46.312%
2026-04-30	176.8600	185.1000	176.8600	185.1000	+10.179%	14	1,571	+47.023%
2026-04-29	168.0000	168.0000	168.0000	168.0000	+5.561%	1	1,567	+61.988%
2026-04-28	159.5500	159.5500	154.8000	159.1500	-6.815%	3	1,567	+70.996%
2026-04-27	170.7900	170.7900	170.7900	170.7900	-5.343%	1	1,564	+59.342%
2026-04-24	180.1000	184.3700	174.0400	180.4300	+24.520%	44	1,565	+50.829%
2026-04-23	143.9600	146.0000	143.7500	144.9000	+2.042%	23	1,576	+87.812%
2026-04-22	131.5000	142.0000	131.5000	142.0000	+13.600%	10	1,598	+91.648%
2026-04-21	121.1300	125.5100	121.1300	125.0000	+6.683%	70	1,598	+117.712%
2026-04-20	123.6500	123.6500	116.7100	117.1700	-1.039%	21	1,565	+132.261%
2026-04-17	118.0000	120.0000	118.0000	118.4000	-1.498%	7	1,562	+129.848%
2026-04-16	109.0000	120.2000	109.0000	120.2000	+21.783%	10	1,561	+126.406%
2026-04-15	98.7000	98.7000	98.7000	98.7000	-0.594%	1	1,560	+175.724%
2026-04-14	98.8500	99.4400	98.8500	99.2900	+6.136%	4	1,561	+174.086%
2026-04-13	92.6500	93.5500	92.6400	93.5500	-0.479%	3	1,559	+190.903%
2026-04-10	89.9000	94.0000	89.9000	94.0000	+11.348%	4	1,558	+189.511%
2026-04-09	84.4200	84.4200	84.4200	84.4200	+2.166%	1	1,560	+222.364%
2026-04-08	83.3700	83.3700	81.0000	82.6300	+10.616%	14	1,561	+229.348%
2026-04-07	73.0500	74.7000	72.2700	74.7000	+0.134%	11	1,564	+264.311%
2026-04-06	74.5000	74.6000	74.5000	74.6000	+6.344%	2	1,563	+264.799%
2026-04-02	70.1500	70.1500	70.1500	70.1500	+4.545%	1	1,563	+287.940%
2026-04-01	66.5800	67.1000	66.5800	67.1000	+12.301%	2	1,563	+305.574%
2026-03-31	60.4800	60.4800	59.7500	59.7500	+0.980%	5	1,562	+355.464%
2026-03-30	59.1700	59.1700	59.1700	59.1700	-5.690%	1	1,562	+359.929%
2026-03-27	63.2500	63.2500	61.0400	62.7400	-3.477%	6	1,562	+333.758%
2026-03-26	70.7200	70.7200	65.0000	65.0000	-13.621%	2	1,562	+318.677%
2026-03-25	70.0000	75.2500	70.0000	75.2500	+20.112%	45	1,562	+261.648%
2026-03-24	62.6500	62.6500	62.6500	62.6500	-0.760%	22	1,584	+334.381%
2026-03-23	63.1300	63.1300	63.1300	63.1300	+3.407%	1	1,562	+331.079%
2026-03-20	62.4500	62.4500	61.0500	61.0500	-3.949%	12	1,562	+345.766%
2026-03-19	56.5100	64.2500	56.5100	63.5600	+4.197%	23	1,573	+328.162%
2026-03-18	60.5000	61.0000	60.5000	61.0000	+2.832%	2	1,562	+346.131%
2026-03-17	58.4500	59.3200	58.4500	59.3200	+0.270%	3	1,562	+358.766%
2026-03-16	59.6500	59.9500	59.1600	59.1600	+4.931%	12	1,563	+360.007%
2026-03-13	58.5000	58.5000	56.3800	56.3800	-8.041%	5	1,557	+382.689%
2026-03-12	60.3000	61.3100	60.0000	61.3100	-5.677%	27	1,554	+343.875%
2026-03-10	65.1500	65.8000	64.9500	65.0000	+15.248%	52	1,558	+318.677%
2026-03-09	56.2200	56.4000	56.2200	56.4000	-1.226%	46	1,560	+382.518%
2026-03-06	60.3700	60.3700	57.1000	57.1000	-3.449%	12	1,514	+376.602%
2026-03-04	59.1400	59.1400	59.1400	59.1400	+5.607%	1	1,518	+360.162%
2026-03-03	56.0900	56.0900	56.0000	56.0000	-7.514%	6	1,517	+385.964%
2026-03-02	60.5500	60.5500	60.5500	60.5500	-3.120%	1	1,513	+349.447%
2026-02-27	62.0000	62.8000	61.0000	62.5000	-3.817%	42	1,512	+335.424%
2026-02-26	66.0000	66.0000	64.4000	64.9800	-8.479%	21	1,504	+318.806%
2026-02-25	71.0000	71.0000	71.0000	71.0000	+0.282%	1	1,495	+283.296%
2026-02-24	69.5000	71.3500	68.0000	70.8000	+20.860%	25	1,495	+284.379%
2026-02-23	59.2300	59.2300	58.5800	58.5800	-7.016%	2	1,504	+364.561%
2026-02-20	63.0000	63.0000	63.0000	63.0000	+0.334%	1	1,504	+331.968%
2026-02-19	64.0000	64.0000	62.7900	62.7900	-1.814%	2	1,503	+333.413%
2026-02-18	61.3000	63.9500	61.3000	63.9500	-1.312%	2	1,502	+325.551%
2026-02-17	64.8000	64.8000	64.8000	64.8000	-5.027%	1	1,501	+319.969%
2026-02-13	68.4800	69.0400	66.9800	68.2300	+0.857%	29	1,500	+298.857%
2026-02-12	71.6500	71.6500	66.6500	67.6500	-7.265%	26	1,500	+302.276%
2026-02-10	73.4400	73.7300	72.9500	72.9500	-1.165%	6	1,499	+273.050%
2026-02-09	67.3700	74.2100	67.3700	73.8100	+10.494%	21	1,500	+268.703%
2026-02-06	59.3500	68.2500	59.3500	66.8000	+15.711%	25	1,496	+307.395%
2026-02-05	63.6100	63.6100	57.3000	57.7300	-9.087%	8	1,502	+371.401%
2026-02-04	74.0000	74.6500	63.0500	63.5000	-33.158%	69	1,501	+328.567%
2026-02-03	95.0000	95.0000	95.0000	95.0000	+2.118%	3	1,469	+186.463%
2026-01-30	94.8000	94.8000	93.0300	93.0300	-5.071%	4	1,469	+192.529%
2026-01-29	104.8000	104.8000	95.0000	98.0000	-3.922%	14	1,466	+177.694%
2026-01-26	100.2000	102.1500	100.2000	102.0000	-4.948%	8	1,466	+166.804%
2026-01-23	110.2700	112.0000	107.3100	107.3100	+4.154%	4	1,466	+153.602%
2026-01-22	100.0000	103.0300	98.5100	103.0300	+3.413%	3	1,470	+164.137%
2026-01-21	91.1600	100.6500	91.1600	99.6300	+16.909%	26	1,468	+173.151%
2026-01-20	84.8200	85.2200	83.0000	85.2200	+1.272%	4	1,482	+219.338%
2026-01-16	84.9900	84.9900	83.8400	84.1500	-0.825%	58	1,488	+223.399%
2026-01-15	85.0000	87.4500	84.8000	84.8500	+17.196%	36	1,488	+220.731%
2026-01-14	72.4000	72.4000	72.4000	72.4000	-3.851%	1	1,517	+275.884%
2026-01-13	74.8000	75.4700	72.3500	75.3000	+15.846%	35	1,517	+261.408%
2026-01-12	61.4500	65.3000	61.4500	65.0000	+3.900%	10	1,545	+318.677%
2026-01-09	62.8000	62.8000	62.5600	62.5600	+0.417%	6	1,545	+335.006%
2026-01-08	66.6600	66.6600	62.3000	62.3000	-7.264%	8	1,544	+336.822%
2026-01-07	67.3000	68.1100	67.1800	67.1800	-4.275%	35	1,549	+305.091%
2026-01-06	71.0000	71.0000	70.1800	70.1800	-8.057%	6	1,517	+287.774%
2026-01-05	83.5800	83.5800	76.3300	76.3300	-2.851%	16	1,517	+256.531%
2026-01-02	78.8000	80.0500	75.6000	78.5700	+8.477%	9	1,524	+246.366%
2025-12-31	72.0100	72.4300	72.0100	72.4300	+1.018%	9	1,536	+275.728%
2025-12-30	72.4500	72.4500	71.7000	71.7000	+0.547%	8	1,536	+279.554%
2025-12-29	70.2000	71.3100	69.3300	71.3100	-0.266%	11	1,536	+281.630%
2025-12-24	71.4300	71.5000	71.3500	71.5000	+1.046%	10	1,540	+280.615%
2025-12-23	71.0000	71.0000	70.6000	70.7600	-0.056%	18	1,540	+284.596%
2025-12-22	70.8000	70.8000	70.8000	70.8000	+1.360%	3	1,541	+284.379%
2025-12-19	65.0000	69.8500	65.0000	69.8500	+10.715%	18	1,541	+289.606%
2025-12-18	62.8700	63.1200	62.8700	63.0900	+3.852%	5	1,537	+331.352%
2025-12-17	66.1200	66.1200	60.6900	60.7500	-10.451%	24	1,535	+347.967%
2025-12-16	66.5400	67.8400	66.5400	67.8400	-2.248%	41	1,535	+301.150%
2025-12-15	71.8500	71.8500	69.4000	69.4000	-5.578%	24	1,496	+292.133%
2025-12-11	73.6000	73.6000	73.5000	73.5000	-5.100%	6	1,489	+270.259%
2025-12-10	78.5000	78.5000	77.4500	77.4500	-1.713%	11	1,483	+251.375%
2025-12-08	77.4300	80.2200	77.2500	78.8000	+3.141%	8	1,475	+245.355%
2025-12-05	76.6000	76.6000	76.4000	76.4000	+0.592%	2	1,478	+256.204%
2025-12-04	75.9500	75.9500	75.9500	75.9500	-0.849%	1	1,478	+258.315%
2025-12-03	74.8000	76.6000	74.8000	76.6000	+1.997%	2	1,479	+255.274%
2025-12-02	81.4500	82.1600	75.0000	75.1000	-4.635%	8	1,478	+262.370%
2025-12-01	75.0000	78.7500	74.0000	78.7500	+5.000%	306	1,475	+245.575%
2025-11-26	72.5000	75.0000	70.0700	75.0000	+8.696%	4	1,179	+262.853%
2025-11-25	66.8000	69.0000	63.5700	69.0000	-8.220%	788	1,179	+294.406%
2025-11-24	72.6000	75.1800	72.1600	75.1800	+8.720%	34	482	+261.985%
2025-11-21	70.5800	71.4200	66.3000	69.1500	-3.958%	80	478	+293.550%
2025-11-20	83.0000	83.0000	72.0000	72.0000	-13.211%	22	491	+277.972%
2025-11-19	85.8000	85.8000	82.9600	82.9600	-8.433%	13	492	+228.038%
2025-11-18	88.3800	90.6000	86.2500	90.6000	-5.870%	10	493	+200.375%
2025-11-17	101.8800	101.8800	95.5000	96.2500	-11.964%	4	490	+182.743%
2025-11-12	106.8000	112.0000	106.8000	109.3300	+15.926%	5	492	+148.916%
2025-11-11	99.3000	99.3000	93.2500	94.3100	-5.359%	14	494	+188.559%
2025-11-10	100.7200	100.7200	98.5500	99.6500	+9.807%	12	497	+173.096%
2025-11-07	91.5000	91.5000	85.4000	90.7500	-4.323%	15	499	+199.879%
2025-11-06	100.2500	100.2500	94.6900	94.8500	-13.890%	29	502	+186.916%
2025-11-05	103.4500	110.1500	103.4500	110.1500	+5.508%	39	501	+147.063%
2025-11-04	108.4500	109.4000	104.4000	104.4000	-6.527%	121	506	+160.670%
2025-11-03	111.0700	111.6900	111.0700	111.6900	+1.536%	2	501	+143.657%
2025-10-31	110.0000	112.9000	108.2500	110.0000	-0.856%	38	501	+147.400%
2025-10-30	112.0700	112.0700	110.9500	110.9500	-2.675%	3	538	+145.282%
2025-10-29	116.3000	116.3000	111.2200	114.0000	0.000%	6	538	+138.719%
2025-10-28	111.5000	114.3500	111.2500	114.0000	+4.587%	5	538	+138.719%
2025-10-27	104.1500	109.0000	104.0000	109.0000	+6.810%	7	539	+149.670%
2025-10-24	101.2100	102.3000	101.2100	102.0500	+17.299%	24	539	+166.673%
2025-10-23	87.0000	87.0000	87.0000	87.0000	+3.571%	1	549	+212.805%
2025-10-22	92.0000	92.0000	84.0000	84.0000	-8.167%	20	548	+223.976%
2025-10-21	93.0000	93.0000	91.4700	91.4700	-2.484%	4	563	+197.518%
2025-10-20	88.3800	94.4700	88.3800	93.8000	+8.127%	18	566	+190.128%
2025-10-17	87.0000	88.0500	86.0000	86.7500	-3.611%	12	564	+213.706%
2025-10-16	90.8400	92.0000	89.9000	90.0000	-1.316%	10	558	+202.378%
2025-10-15	76.9800	91.2000	76.9800	91.2000	+21.600%	36	562	+198.399%
2025-10-14	74.0000	77.3500	74.0000	75.0000	+2.740%	10	565	+262.853%
2025-10-13	77.0500	77.4800	73.0000	73.0000	-2.079%	64	568	+272.795%
2025-10-10	82.4000	82.4000	74.5500	74.5500	-11.838%	58	566	+265.044%
2025-10-09	88.0200	90.4500	84.5600	84.5600	-3.028%	36	551	+221.831%
2025-10-08	70.8000	87.2000	70.8000	87.2000	+29.281%	68	563	+212.087%
2025-10-07	70.0000	71.1200	65.9500	67.4500	+9.532%	299	558	+303.469%
2025-10-06	74.3500	74.3500	61.3100	61.5800	+76.700%	153	353	+341.929%
2025-10-03	36.7600	36.8200	34.4500	34.8500	-7.877%	44	301	+680.890%
2025-10-02	37.2000	38.2700	36.7500	37.8300	+15.511%	30	331	+619.376%
2025-09-30	32.0000	32.7500	32.0000	32.7500	-2.530%	12	347	+730.962%
2025-09-29	33.6500	33.6500	33.3300	33.6000	+7.109%	19	353	+709.940%
2025-09-26	31.6500	31.6500	30.8500	31.3700	+0.224%	13	365	+767.517%
2025-09-25	31.5000	31.5000	31.3000	31.3000	-5.865%	4	355	+769.457%
2025-09-23	32.5000	33.2500	32.5000	33.2500	+3.583%	2	355	+718.466%
2025-09-22	31.7000	32.4500	31.7000	32.1000	+6.645%	12	356	+747.788%
2025-09-19	30.1000	30.1000	30.1000	30.1000	+2.871%	1	353	+804.120%
2025-09-18	27.9200	29.2600	27.6000	29.2600	-6.667%	44	353	+830.075%
2025-09-17	31.9800	31.9800	29.7700	31.3500	-1.104%	69	325	+768.070%
2025-09-16	31.7000	31.7000	31.7000	31.7000	-1.705%	3	318	+758.486%
2025-09-15	30.8500	32.3300	30.8500	32.2500	+9.248%	7	315	+743.845%
2025-09-12	29.5200	29.5200	29.5200	29.5200	+0.408%	5	314	+821.883%
2025-09-11	30.1200	30.1200	29.3100	29.4000	-5.161%	7	314	+825.646%
2025-09-10	32.4500	32.4500	31.0000	31.0000	+6.897%	33	316	+777.871%
2025-09-09	28.7000	29.0000	28.7000	29.0000	+6.814%	2	333	+838.414%
2025-09-08	26.2200	27.4200	26.2200	27.1500	-1.452%	15	332	+902.357%
2025-09-05	28.4200	28.4200	26.4500	27.5500	-14.308%	58	331	+887.804%
2025-09-04	31.2200	32.1500	31.2200	32.1500	-0.464%	3	312	+746.470%
2025-09-03	32.6000	32.6000	32.3000	32.3000	-1.223%	4	309	+742.539%
2025-09-02	32.8500	32.8500	32.0500	32.7000	-1.861%	22	309	+732.232%
2025-08-29	33.3000	33.3200	33.3000	33.3200	-7.187%	10	308	+716.747%
2025-08-27	35.9000	35.9000	35.9000	35.9000	-0.554%	1	308	+658.050%
2025-08-26	36.2400	36.2400	35.8000	36.1000	+5.556%	3	307	+653.850%
2025-08-25	35.0500	35.0500	34.2000	34.2000	-6.812%	9	306	+695.731%
2025-08-22	34.4100	37.1500	34.4100	36.7000	+4.857%	32	299	+641.526%
2025-08-21	35.1500	35.1500	34.4500	35.0000	+0.865%	15	292	+677.543%
2025-08-20	35.7300	35.7300	32.8500	34.7000	-5.346%	63	292	+684.265%
2025-08-19	38.7500	38.7500	36.6000	36.6600	-12.192%	85	305	+642.335%
2025-08-18	42.0400	42.0400	41.4000	41.7500	-3.468%	8	289	+551.832%
2025-08-15	43.8500	44.1000	42.5500	43.2500	-4.081%	19	287	+529.225%
2025-08-14	45.4000	45.8100	44.8000	45.0900	-4.166%	31	283	+503.548%
2025-08-13	47.4200	48.1100	44.7100	47.0500	+15.972%	49	273	+478.406%
2025-08-12	40.0500	40.5700	39.6500	40.5700	-0.417%	4	277	+570.791%
2025-08-11	38.4500	43.5000	38.4500	40.7400	+3.139%	48	276	+567.992%
2025-08-08	39.9700	40.3500	38.9000	39.5000	-0.253%	25	232	+588.962%
2025-08-07	38.0000	41.9500	38.0000	39.6000	+15.959%	92	225	+587.222%
2025-08-06	35.5000	35.5000	32.0000	34.1500	-19.836%	136	216	+696.896%
2025-08-05	43.4000	43.4000	42.0000	42.6000	-0.930%	30	188	+538.826%
2025-08-04	42.5500	43.4500	42.5500	43.0000	+6.965%	26	196	+532.884%
2025-08-01	39.8200	41.7500	38.1000	40.2000	-7.586%	83	188	+576.965%
2025-07-31	46.4300	46.4300	43.0000	43.5000	-3.867%	29	145	+525.609%
2025-07-30	43.9400	45.2500	43.9400	45.2500	+2.841%	15	123	+501.414%
2025-07-29	42.6000	46.1500	42.6000	44.0000	+8.508%	58	121	+518.500%
2025-07-28	39.5100	41.2000	39.5100	40.5500	+12.172%	30	105	+571.122%
2025-07-25	34.2000	36.8000	34.2000	36.1500	+4.783%	17	81	+652.808%
2025-07-24	34.2000	34.6000	34.2000	34.5000	+6.646%	3	65	+688.812%
2025-07-23	31.6300	32.3500	31.6300	32.3500	+9.885%	4	63	+741.236%
2025-07-22	30.3200	30.3200	27.8000	29.4400	-8.429%	9	61	+824.389%
2025-07-21	32.8600	32.8600	31.8900	32.1500	-0.955%	4	56	+746.470%
2025-07-18	34.3000	34.3000	32.4600	32.4600	-4.248%	3	54	+738.386%
2025-07-17	34.4000	34.4000	33.6000	33.9000	-0.616%	18	54	+702.773%
2025-07-16	30.5000	34.1100	30.5000	34.1100	+12.167%	6	37	+697.831%
2025-07-15	32.7500	32.7500	30.3400	30.4100	+15.408%	73	31	+794.903%
2025-07-14	25.0000	26.3500	25.0000	26.3500	0.000%	6	6	+932.789%