Dark

AMD20271217C240
AMD Dec 17 2027 240.00 Call (AMD271217C00240000)
option OPRA

EOD

Aug 28, 2026

259.28-3.531%(-9.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	259.2800	259.2800	259.2800	259.2800	-3.531%	2	449	0.000%
2026-08-26	268.7700	268.7700	268.7700	268.7700	+6.011%	5	451	-3.531%
2026-08-24	253.5300	253.5300	253.5300	253.5300	-7.227%	1	451	+2.268%
2026-08-18	273.2800	273.2800	273.2800	273.2800	-2.886%	1	451	-5.123%
2026-08-03	281.4000	281.4000	281.4000	281.4000	-1.121%	1	450	-7.861%
2026-07-27	287.8500	287.8500	284.5900	284.5900	-11.274%	2	450	-8.893%
2026-07-24	320.7500	320.7500	320.7500	320.7500	-7.013%	1	451	-19.164%
2026-07-21	344.9400	344.9400	344.9400	344.9400	+9.881%	1	450	-24.833%
2026-07-20	313.9200	313.9200	313.9200	313.9200	-1.992%	1	450	-17.406%
2026-07-15	320.3000	320.3000	320.3000	320.3000	+2.153%	98	449	-19.051%
2026-07-07	313.5500	313.5500	313.5500	313.5500	-11.780%	1	547	-17.308%
2026-07-01	355.4200	355.4200	355.4200	355.4200	-5.473%	1	547	-27.050%
2026-06-30	376.0000	376.0000	376.0000	376.0000	+23.461%	1	548	-31.043%
2026-06-29	304.5500	304.5500	304.5500	304.5500	-13.258%	1	548	-14.865%
2026-06-22	351.1000	351.1000	351.1000	351.1000	+5.467%	1	549	-26.152%
2026-06-16	332.9000	332.9000	332.9000	332.9000	+14.793%	4	550	-22.115%
2026-06-08	290.0000	290.0000	290.0000	290.0000	+5.685%	1	550	-10.593%
2026-06-05	274.4000	274.4000	274.4000	274.4000	-10.274%	1	550	-5.510%
2026-06-01	305.8200	305.8200	305.8200	305.8200	-1.045%	1	549	-15.218%
2026-05-29	309.0500	309.0500	309.0500	309.0500	+4.734%	1	549	-16.104%
2026-05-27	294.8000	295.0800	294.8000	295.0800	+8.769%	2	550	-12.132%
2026-05-22	271.2900	271.2900	271.2900	271.2900	+7.655%	1	551	-4.427%
2026-05-21	252.2700	252.2700	252.0000	252.0000	+21.551%	6	556	+2.889%
2026-05-19	223.8900	223.8900	207.3200	207.3200	-21.618%	9	556	+25.063%
2026-05-11	271.4800	271.4800	264.5000	264.5000	+5.416%	3	547	-1.974%
2026-05-08	247.5800	250.9100	247.5800	250.9100	+10.777%	12	548	+3.336%
2026-05-07	226.5000	226.5000	226.5000	226.5000	-0.675%	2	548	+14.472%
2026-05-06	231.3300	231.3300	213.2300	228.0400	+44.787%	9	548	+13.699%
2026-05-04	167.0000	167.0000	156.3200	157.5000	-8.297%	161	555	+64.622%
2026-05-01	171.6600	171.9000	171.6600	171.7500	+8.889%	4	511	+50.964%
2026-04-30	157.7300	157.7300	157.7300	157.7300	+3.613%	2	511	+64.382%
2026-04-29	140.0700	152.2300	140.0700	152.2300	+5.495%	4	513	+70.321%
2026-04-28	144.3000	144.3000	144.3000	144.3000	-5.625%	1	515	+79.681%
2026-04-27	155.5800	155.5800	151.1300	152.9000	-6.081%	10	515	+69.575%
2026-04-24	155.5100	167.2400	155.5100	162.8000	+26.999%	174	521	+59.263%
2026-04-23	130.8800	131.4000	126.9800	128.1900	+1.496%	45	664	+102.262%
2026-04-22	113.6200	126.3000	113.2900	126.3000	+14.610%	15	700	+105.289%
2026-04-21	109.1700	110.2000	109.0300	110.2000	+8.764%	3	703	+135.281%
2026-04-20	111.0000	111.0000	101.3200	101.3200	-2.558%	9	703	+155.902%
2026-04-17	104.7700	105.2000	103.8600	103.9800	+0.951%	65	704	+149.356%
2026-04-16	93.5500	104.4500	93.5500	103.0000	+18.800%	79	713	+151.728%
2026-04-15	86.4800	88.2500	86.4800	86.7000	-0.092%	8	724	+199.054%
2026-04-14	82.9300	86.7800	82.3000	86.7800	+8.380%	11	728	+198.779%
2026-04-13	78.9000	80.1300	78.9000	80.0700	-1.148%	4	734	+223.817%
2026-04-10	78.4500	82.9500	78.4500	81.0000	+9.726%	83	736	+220.099%
2026-04-09	71.5100	73.8500	71.5100	73.8200	+3.101%	9	790	+251.233%
2026-04-08	69.5500	71.6000	67.5000	71.6000	+15.131%	9	788	+262.123%
2026-04-07	62.0700	62.1900	62.0700	62.1900	-2.493%	2	787	+316.916%
2026-04-06	66.8500	66.8500	63.7800	63.7800	+3.876%	56	787	+306.522%
2026-04-02	52.0000	61.4000	52.0000	61.4000	+7.493%	19	822	+322.280%
2026-04-01	56.0000	58.8200	56.0000	57.1200	+7.774%	26	822	+353.922%
2026-03-31	50.1200	53.0000	50.1200	53.0000	+9.731%	13	825	+389.208%
2026-03-30	53.9900	53.9900	48.0700	48.3000	-8.262%	22	834	+436.812%
2026-03-27	52.6500	52.6500	52.6500	52.6500	-2.967%	9	829	+392.460%
2026-03-26	56.5000	56.7500	54.2600	54.2600	-13.350%	99	824	+377.847%
2026-03-25	61.5200	62.6200	60.4000	62.6200	+23.026%	25	820	+314.053%
2026-03-24	52.8500	52.8500	50.9000	50.9000	-4.323%	55	818	+409.391%
2026-03-23	53.2000	53.2000	53.2000	53.2000	+4.931%	1	793	+387.368%
2026-03-20	50.7000	50.7000	50.7000	50.7000	-0.138%	1	792	+411.400%
2026-03-19	49.1900	50.7700	49.1900	50.7700	+0.734%	20	792	+410.695%
2026-03-18	50.0100	50.4000	50.0100	50.4000	-1.774%	7	782	+414.444%
2026-03-16	49.6000	51.3100	49.6000	51.3100	+6.674%	5	788	+405.321%
2026-03-13	49.0000	49.0000	48.1000	48.1000	-6.656%	13	788	+439.044%
2026-03-12	50.9300	51.5300	50.9300	51.5300	-7.120%	7	798	+403.163%
2026-03-11	55.4800	55.4800	55.4800	55.4800	+0.108%	1	791	+367.340%
2026-03-10	55.4200	55.4200	55.4200	55.4200	+6.577%	2	792	+367.846%
2026-03-09	51.0000	52.0000	50.4800	52.0000	+7.371%	4	792	+398.615%
2026-03-06	48.4400	48.4400	48.4300	48.4300	-2.003%	5	790	+435.371%
2026-03-05	53.5000	53.5000	49.4200	49.4200	-6.561%	2	792	+424.646%
2026-03-04	50.3600	52.8900	50.3600	52.8900	+11.301%	4	791	+390.225%
2026-03-03	47.7500	47.7500	47.5200	47.5200	-6.438%	8	789	+445.623%
2026-03-02	48.5000	50.7900	48.5000	50.7900	-2.757%	107	781	+410.494%
2026-02-27	52.3400	52.3400	51.8000	52.2300	-5.209%	40	820	+396.420%
2026-02-26	57.9100	57.9100	54.2500	55.1000	-11.115%	12	810	+370.563%
2026-02-25	62.0000	62.0000	61.9900	61.9900	+2.176%	4	804	+318.261%
2026-02-24	60.6700	60.6700	60.6700	60.6700	+21.583%	1	804	+327.361%
2026-02-23	50.4000	50.4000	49.9000	49.9000	-7.815%	6	804	+419.599%
2026-02-18	51.0100	54.3200	50.9600	54.1300	-1.006%	114	799	+378.995%
2026-02-17	51.4300	55.2300	51.4300	54.6800	-5.870%	45	832	+374.177%
2026-02-13	58.0900	58.0900	58.0900	58.0900	+0.467%	1	791	+346.342%
2026-02-12	57.8200	57.8200	57.8200	57.8200	-4.524%	6	791	+348.426%
2026-02-11	60.5600	60.5600	60.5600	60.5600	-3.305%	1	785	+328.137%
2026-02-10	62.9900	63.2800	62.6300	62.6300	-1.074%	6	786	+313.987%
2026-02-09	61.5000	63.3100	61.5000	63.3100	+7.396%	26	790	+309.540%
2026-02-06	59.5000	59.5000	58.9500	58.9500	+23.043%	22	790	+339.830%
2026-02-05	51.5400	51.5400	47.9100	47.9100	-12.700%	31	770	+441.181%
2026-02-04	59.1100	59.1100	54.1900	54.8800	-32.138%	49	764	+372.449%
2026-02-03	84.8000	84.8000	80.8700	80.8700	-5.504%	8	764	+220.613%
2026-02-02	82.7900	85.7800	82.7900	85.5800	+7.906%	5	765	+202.968%
2026-01-30	81.4500	81.4500	79.3100	79.3100	-7.435%	2	769	+226.920%
2026-01-29	85.0000	85.7000	85.0000	85.6800	-1.233%	4	769	+202.614%
2026-01-27	86.7500	86.7500	86.7500	86.7500	-2.298%	1	768	+198.882%
2026-01-26	88.7900	88.7900	88.7900	88.7900	-3.917%	4	768	+192.015%
2026-01-23	95.4800	97.3500	92.4100	92.4100	+3.067%	11	768	+180.576%
2026-01-22	86.0000	90.5000	86.0000	89.6600	+2.833%	13	770	+189.181%
2026-01-21	85.6600	88.8000	83.5700	87.1900	+18.950%	22	771	+197.374%
2026-01-20	72.4500	76.0700	72.4500	73.3000	+1.145%	9	788	+253.724%
2026-01-16	73.1500	73.6000	71.1800	72.4700	-1.078%	87	771	+257.776%
2026-01-15	72.2000	76.0500	72.2000	73.2600	+12.621%	32	771	+253.918%
2026-01-14	64.7000	65.6500	63.6000	65.0500	+0.775%	130	776	+298.586%
2026-01-13	64.8800	64.8800	63.8900	64.5500	+17.193%	8	702	+301.673%
2026-01-12	54.5500	55.0800	54.5500	55.0800	+4.219%	2	707	+370.733%
2026-01-09	52.8500	52.8500	52.8500	52.8500	-0.564%	1	707	+390.596%
2026-01-08	53.9000	53.9000	52.8700	53.1500	-9.378%	8	707	+387.827%
2026-01-07	57.1300	58.8500	57.1300	58.6500	-6.683%	5	709	+342.080%
2026-01-06	62.8500	62.8500	62.8500	62.8500	-7.123%	5	708	+312.538%
2026-01-05	69.6800	69.6800	67.6700	67.6700	+1.106%	3	709	+283.154%
2026-01-02	65.8900	66.9300	65.8900	66.9300	+14.098%	3	709	+287.390%
2025-12-29	58.6600	58.6600	58.6600	58.6600	-3.536%	1	708	+342.005%
2025-12-26	60.8100	60.8100	60.8100	60.8100	+0.779%	1	708	+326.377%
2025-12-23	60.5800	60.7500	60.3400	60.3400	-0.626%	5	709	+329.698%
2025-12-22	62.4900	62.4900	60.7200	60.7200	+12.549%	6	714	+327.009%
2025-12-18	55.4700	55.4700	53.9500	53.9500	+4.534%	3	718	+380.593%
2025-12-17	54.4800	54.4800	51.6100	51.6100	-11.048%	14	720	+402.383%
2025-12-16	57.2900	58.0200	57.2900	58.0200	-0.189%	2	716	+346.880%
2025-12-15	58.0000	58.1300	58.0000	58.1300	-4.876%	20	715	+346.035%
2025-12-12	60.7500	61.1100	60.7500	61.1100	-4.126%	5	715	+324.284%
2025-12-11	63.2700	63.7400	63.2700	63.7400	-5.626%	28	718	+306.778%
2025-12-10	67.6500	67.6500	67.5400	67.5400	-2.399%	6	694	+283.891%
2025-12-09	69.2000	69.3500	69.2000	69.2000	+1.840%	48	699	+274.682%
2025-12-08	68.4200	69.7200	66.7000	67.9500	+2.088%	14	704	+281.575%
2025-12-05	65.4000	66.5600	65.4000	66.5600	+1.618%	62	699	+289.543%
2025-12-03	64.1200	65.5000	64.1200	65.5000	-0.908%	5	661	+295.847%
2025-12-02	70.2400	70.2400	66.1000	66.1000	-2.045%	5	661	+292.254%
2025-12-01	64.3000	67.4800	64.3000	67.4800	+2.088%	8	661	+284.232%
2025-11-28	66.0000	66.1000	65.6000	66.1000	+5.423%	80	661	+292.254%
2025-11-26	62.7200	62.7200	62.7000	62.7000	+6.633%	2	600	+313.525%
2025-11-25	54.8900	58.8000	54.3800	58.8000	-12.068%	72	600	+340.952%
2025-11-24	64.3000	66.8700	64.3000	66.8700	+8.485%	3	638	+287.737%
2025-11-21	63.1900	63.1900	56.8500	61.6400	-0.741%	67	639	+320.636%
2025-11-20	76.6000	76.6000	62.1000	62.1000	-15.510%	112	611	+317.520%
2025-11-19	74.0000	74.0000	72.0000	73.5000	-8.978%	12	559	+252.762%
2025-11-18	78.4000	80.7500	78.3900	80.7500	-3.432%	10	560	+221.090%
2025-11-17	83.6200	83.6200	83.6200	83.6200	-7.663%	20	559	+210.069%
2025-11-14	89.4500	90.5600	89.4500	90.5600	-0.484%	7	559	+186.307%
2025-11-13	94.2500	94.2500	90.4000	91.0000	-5.602%	7	552	+184.923%
2025-11-12	96.2800	102.0000	95.7500	96.4000	+16.145%	9	549	+168.963%
2025-11-11	85.8500	88.4500	83.0000	83.0000	-6.236%	3	549	+212.386%
2025-11-10	90.7200	90.7200	88.5200	88.5200	+13.487%	2	549	+192.906%
2025-11-07	77.8300	78.5000	75.5000	78.0000	-6.475%	69	549	+232.410%
2025-11-06	91.3000	91.3000	83.2600	83.4000	-9.348%	18	493	+210.887%
2025-11-05	88.2000	92.0000	88.2000	92.0000	-0.873%	7	489	+181.826%
2025-11-04	91.0500	94.3000	91.0500	92.8100	-4.072%	15	492	+179.366%
2025-11-03	96.8000	96.8000	95.2800	96.7500	+1.885%	11	497	+167.990%
2025-10-31	99.8000	99.8000	94.9600	94.9600	-2.405%	7	497	+173.041%
2025-10-30	95.8000	97.3000	95.8000	97.3000	-2.260%	2	498	+166.475%
2025-10-29	102.6300	102.6300	97.5300	99.5500	+1.956%	19	498	+160.452%
2025-10-28	101.2000	101.2000	97.6400	97.6400	+5.136%	44	489	+165.547%
2025-10-27	90.0900	92.8700	90.0900	92.8700	+4.103%	8	511	+179.186%
2025-10-24	85.0000	90.0700	85.0000	89.2100	+18.836%	74	511	+190.640%
2025-10-23	75.5000	75.5000	75.0700	75.0700	+3.946%	2	566	+245.384%
2025-10-22	79.0000	79.0000	72.0000	72.2200	-8.640%	21	566	+259.014%
2025-10-21	80.1000	80.4000	76.8300	79.0500	-2.744%	58	562	+227.995%
2025-10-20	79.9500	82.2000	79.9500	81.2800	+7.442%	32	579	+218.996%
2025-10-17	77.3700	77.3700	75.6500	75.6500	-5.437%	2	576	+242.736%
2025-10-16	80.3200	80.6500	78.6300	80.0000	+0.566%	8	574	+224.100%
2025-10-15	73.4000	80.0000	73.3000	79.5500	+19.444%	84	572	+225.933%
2025-10-14	64.2000	67.4600	64.1900	66.6000	+3.884%	25	581	+289.309%
2025-10-13	66.3100	66.8900	63.5500	64.1100	+1.440%	10	576	+304.430%
2025-10-10	71.0800	71.2000	62.8400	63.2000	-14.767%	61	576	+310.253%
2025-10-09	76.6600	76.6600	73.6700	74.1500	-1.723%	13	578	+249.670%
2025-10-08	60.0000	75.4500	60.0000	75.4500	+32.021%	83	579	+243.645%
2025-10-07	60.6700	60.6700	56.0300	57.1500	+7.932%	71	625	+353.683%
2025-10-06	59.1000	63.3600	52.4100	52.9500	+90.811%	165	627	+389.669%
2025-10-03	29.7000	29.8000	27.7500	27.7500	+4.128%	10	571	+834.342%
2025-10-01	26.7100	26.7100	26.6500	26.6500	+4.715%	2	577	+872.908%
2025-09-30	25.4500	25.4500	25.4500	25.4500	-3.048%	1	576	+918.782%
2025-09-29	26.6000	27.0000	26.1500	26.2500	+5.000%	21	575	+887.733%
2025-09-26	24.4800	25.0000	24.4800	25.0000	-3.624%	2	572	+937.120%
2025-09-24	27.7800	27.7800	25.9400	25.9400	+1.725%	2	573	+899.537%
2025-09-23	26.2500	26.2500	25.5000	25.5000	0.000%	2	574	+916.784%
2025-09-22	25.5000	25.5000	25.5000	25.5000	+6.918%	1	573	+916.784%
2025-09-19	24.2500	24.8500	23.6500	23.8500	+3.696%	15	574	+987.128%
2025-09-18	22.6100	23.0000	22.5000	23.0000	-6.352%	27	568	+1,027.304%
2025-09-17	24.7700	24.7700	23.7600	24.5600	-2.540%	19	553	+955.700%
2025-09-16	25.1000	25.2000	25.1000	25.2000	-0.748%	11	555	+928.889%
2025-09-15	24.8000	25.3900	24.1500	25.3900	+8.043%	5	555	+921.189%
2025-09-12	23.5000	23.5000	23.5000	23.5000	-5.051%	1	551	+1,003.319%
2025-09-11	24.7500	24.7500	24.7500	24.7500	+12.449%	1	551	+947.596%
2025-09-09	21.7100	22.0100	21.7100	22.0100	+7.576%	2	550	+1,078.010%
2025-09-08	21.0300	21.0300	20.4600	20.4600	-5.931%	2	550	+1,167.253%
2025-09-05	21.2000	21.7500	20.7200	21.7500	-11.943%	26	550	+1,092.092%
2025-09-04	24.5000	24.7000	24.5000	24.7000	-3.516%	2	558	+949.717%
2025-09-02	25.4200	25.7200	25.3000	25.6000	-3.723%	6	559	+912.813%
2025-08-29	27.0000	27.0000	26.4500	26.5900	-9.681%	13	553	+875.103%
2025-08-28	28.7700	29.4400	28.7700	29.4400	+1.343%	5	553	+780.707%
2025-08-26	29.0500	29.0500	29.0500	29.0500	+6.177%	2	548	+792.530%
2025-08-25	27.3600	27.3600	27.3600	27.3600	-6.269%	10	548	+847.661%
2025-08-22	27.4800	29.5300	27.4800	29.1900	+4.176%	3	548	+788.249%
2025-08-20	26.2800	28.0200	26.2800	28.0200	-4.303%	11	548	+825.339%
2025-08-19	31.3800	31.3800	29.2800	29.2800	-14.034%	34	541	+785.519%
2025-08-18	34.0000	34.1800	33.7300	34.0600	-2.546%	7	531	+661.245%
2025-08-15	35.7500	35.7500	34.9500	34.9500	-5.027%	31	529	+641.860%
2025-08-14	36.1800	39.3500	36.1800	36.8000	-5.252%	18	528	+604.565%
2025-08-13	37.9500	40.2000	36.0000	38.8400	+18.959%	98	513	+567.559%
2025-08-12	32.5500	32.7000	32.5500	32.6500	-7.007%	4	456	+694.119%
2025-08-11	31.2000	35.1500	31.2000	35.1100	+8.532%	57	458	+638.479%
2025-08-08	32.3500	32.3500	32.3500	32.3500	+0.622%	1	441	+701.484%
2025-08-07	29.6000	33.2500	29.6000	32.1500	+16.697%	22	440	+706.470%
2025-08-06	29.5500	29.5500	25.0200	27.5500	-19.232%	179	443	+841.125%
2025-08-05	33.8700	35.5100	33.8300	34.1100	-3.644%	78	345	+660.129%
2025-08-04	35.3000	35.4000	35.1000	35.4000	+7.143%	11	316	+632.429%
2025-08-01	30.8700	33.5600	30.8700	33.0400	-10.412%	65	309	+684.746%
2025-07-31	37.3000	37.3000	36.8800	36.8800	-1.338%	12	292	+603.037%
2025-07-29	37.2000	37.3800	37.0000	37.3800	+14.137%	8	288	+593.633%
2025-07-28	31.0000	33.5000	31.0000	32.7500	+11.205%	152	281	+691.695%
2025-07-25	28.9000	29.4500	28.9000	29.4500	+6.126%	5	132	+780.407%
2025-07-24	26.3300	27.9800	26.3300	27.7500	+10.558%	107	129	+834.342%
2025-07-23	25.1000	25.1000	25.1000	25.1000	+12.910%	4	27	+932.988%
2025-07-22	22.2300	22.2300	22.2300	22.2300	-15.475%	10	26	+1,066.352%
2025-07-18	26.3000	26.3000	26.3000	26.3000	-3.238%	4	16	+885.856%
2025-07-17	27.2500	27.2500	27.1800	27.1800	+12.780%	4	12	+853.937%
2025-07-16	24.1000	24.1000	24.1000	24.1000	+0.542%	1	8	+975.851%
2025-07-15	26.1900	26.1900	23.9700	23.9700	+16.529%	6	7	+981.685%
2025-07-14	20.5800	20.5800	20.5700	20.5700	0.000%	5	5	+1,160.476%