Dark

AMD20271217C260
AMD Dec 17 2027 260.00 Call (AMD271217C00260000)
option OPRA

EOD

Sep 3, 2026

229.31-6.678%(-16.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	229.3100	229.3100	229.3100	229.3100	-6.678%	1	1,301	0.000%
2026-08-28	245.7200	245.7200	245.7200	245.7200	-3.126%	5	1,301	-6.678%
2026-08-27	253.6500	253.6500	253.6500	253.6500	+7.945%	1	1,296	-9.596%
2026-08-24	234.9800	234.9800	234.9800	234.9800	-4.816%	1	1,295	-2.413%
2026-08-21	246.8700	246.8700	246.8700	246.8700	+2.325%	1	1,295	-7.113%
2026-08-20	246.0000	246.0000	241.2600	241.2600	-1.635%	2	1,295	-4.953%
2026-08-19	245.2700	245.2700	245.2700	245.2700	-7.445%	1	1,295	-6.507%
2026-08-18	265.0000	265.0000	265.0000	265.0000	-7.909%	1	1,295	-13.468%
2026-08-17	288.0000	288.0000	287.7600	287.7600	+8.282%	5	1,295	-20.312%
2026-08-12	265.7500	265.7500	265.7500	265.7500	+7.569%	1	1,295	-13.712%
2026-08-11	246.8500	247.0500	246.8500	247.0500	-5.367%	3	1,295	-7.181%
2026-08-10	261.0600	261.0600	261.0600	261.0600	-4.022%	1	1,295	-12.162%
2026-08-05	278.5000	278.5000	272.0000	272.0000	-0.810%	2	1,295	-15.695%
2026-07-31	274.2200	274.2200	274.2200	274.2200	+10.787%	1	1,294	-16.377%
2026-07-29	247.5200	247.5200	247.5200	247.5200	-1.836%	1	1,294	-7.357%
2026-07-28	248.1000	253.1800	248.1000	252.1500	-11.058%	3	1,294	-9.058%
2026-07-27	278.6100	283.5000	278.6100	283.5000	-14.200%	15	1,294	-19.115%
2026-07-21	330.4200	330.4200	330.4200	330.4200	+11.848%	2	1,309	-30.600%
2026-07-17	295.4200	295.4200	295.4200	295.4200	+2.683%	1	1,309	-22.378%
2026-07-16	287.2400	287.7000	287.2400	287.7000	-16.000%	2	1,308	-20.295%
2026-07-10	342.5000	342.5000	342.5000	342.5000	+2.816%	1	1,308	-33.048%
2026-07-09	333.1200	333.1200	333.1200	333.1200	+7.116%	1	1,309	-31.163%
2026-07-08	310.9900	310.9900	310.9900	310.9900	+1.415%	2	1,310	-26.265%
2026-07-07	306.6500	306.6500	306.6500	306.6500	-10.336%	1	1,310	-25.221%
2026-07-01	340.9000	342.0000	340.9000	342.0000	-0.898%	2	1,310	-32.950%
2026-06-30	345.1000	345.1000	345.1000	345.1000	+5.758%	1	1,310	-33.553%
2026-06-29	326.3100	326.3100	326.3100	326.3100	+5.650%	1	1,311	-29.726%
2026-06-24	313.1000	313.1000	308.8600	308.8600	-6.680%	3	1,311	-25.756%
2026-06-22	330.9700	330.9700	330.9700	330.9700	+1.837%	1	1,314	-30.716%
2026-06-18	323.6800	325.0000	322.3500	325.0000	+3.516%	4	1,315	-29.443%
2026-06-17	313.9600	313.9600	313.9600	313.9600	-5.180%	1	1,315	-26.962%
2026-06-16	331.1100	331.1100	331.1100	331.1100	-1.748%	1	1,315	-30.745%
2026-06-15	339.3300	339.3300	337.0000	337.0000	+8.710%	2	1,314	-31.955%
2026-06-12	310.0000	310.0000	310.0000	310.0000	+21.117%	1	1,315	-26.029%
2026-06-10	258.5500	258.5500	255.9500	255.9500	-0.687%	2	1,316	-10.408%
2026-06-09	241.9000	257.7200	239.5500	257.7200	-3.976%	3	1,318	-11.024%
2026-06-05	278.0000	278.0000	268.3900	268.3900	-16.946%	4	1,316	-14.561%
2026-06-03	323.1500	323.1500	323.1500	323.1500	+7.206%	1	1,315	-29.039%
2026-05-29	300.8900	301.4500	300.8800	301.4300	+4.991%	4	1,314	-23.926%
2026-05-27	287.1000	287.1000	287.1000	287.1000	-3.463%	2	1,312	-20.129%
2026-05-26	287.0700	297.4000	287.0700	297.4000	+22.715%	9	1,313	-22.895%
2026-05-21	230.0000	242.3500	230.0000	242.3500	+0.845%	2	1,317	-5.381%
2026-05-20	242.0000	242.0000	240.3200	240.3200	+21.872%	2	1,317	-4.581%
2026-05-19	197.1900	197.1900	197.1900	197.1900	-7.444%	2	1,317	+16.289%
2026-05-18	223.4700	223.4700	213.0500	213.0500	-7.313%	50	1,317	+7.632%
2026-05-15	228.1500	230.7500	225.0000	229.8600	-5.341%	6	1,317	-0.239%
2026-05-14	239.2000	244.0200	239.2000	242.8300	+2.029%	6	1,313	-5.568%
2026-05-12	252.1600	252.1600	225.0000	238.0000	-7.927%	1,381	1,832	-3.651%
2026-05-11	260.0000	260.0000	258.4900	258.4900	+6.638%	2	1,832	-11.289%
2026-05-08	232.0000	242.4000	230.1000	242.4000	+16.904%	12	1,834	-5.400%
2026-05-07	214.7000	214.7000	207.3500	207.3500	-2.853%	6	1,845	+10.591%
2026-05-06	218.0500	222.0000	203.6400	213.4400	+42.293%	44	1,847	+7.435%
2026-05-04	154.0000	154.0000	149.3500	150.0000	-8.184%	5	1,844	+52.873%
2026-05-01	159.4000	163.3700	159.4000	163.3700	+5.604%	2	1,847	+40.362%
2026-04-30	146.0000	154.7000	145.9500	154.7000	+19.119%	10	1,847	+48.229%
2026-04-28	133.4000	133.4000	126.8100	129.8700	-8.219%	5	1,849	+76.569%
2026-04-27	147.5000	147.5000	141.5000	141.5000	-7.516%	6	1,849	+62.057%
2026-04-24	149.7500	156.9100	147.6000	153.0000	+30.213%	29	1,849	+49.876%
2026-04-23	118.1200	121.0000	117.5000	117.5000	-1.177%	155	1,839	+95.157%
2026-04-22	111.2000	118.9000	111.2000	118.9000	+17.131%	39	1,781	+92.860%
2026-04-21	101.6100	101.6100	101.5100	101.5100	+6.539%	2	1,789	+125.899%
2026-04-20	95.2800	95.2800	95.2800	95.2800	-0.084%	10	1,789	+140.670%
2026-04-17	94.8900	96.1800	94.3500	95.3600	+1.124%	35	1,788	+140.468%
2026-04-16	88.0000	95.5000	84.3200	94.3000	+22.150%	55	1,788	+143.171%
2026-04-15	80.0000	80.0000	76.8000	77.2000	-2.055%	4	1,818	+197.034%
2026-04-14	74.3500	78.8200	74.3500	78.8200	+6.514%	107	1,819	+190.929%
2026-04-13	73.0000	74.0000	72.5000	74.0000	+0.393%	1,375	1,820	+209.878%
2026-04-10	72.2200	75.0000	72.2200	73.7100	+11.851%	27	520	+211.098%
2026-04-09	64.6900	65.9000	64.6900	65.9000	+4.603%	11	543	+247.967%
2026-04-08	61.6500	63.0000	61.4800	63.0000	+5.000%	7	544	+263.984%
2026-04-06	59.2500	60.0000	59.2500	60.0000	+10.294%	8	541	+282.183%
2026-04-02	54.4000	54.4000	54.4000	54.4000	+8.800%	2	531	+321.526%
2026-04-01	50.0000	50.0000	50.0000	50.0000	+12.158%	4	531	+358.620%
2026-03-31	46.2000	46.2800	44.5800	44.5800	+1.318%	7	531	+414.379%
2026-03-30	43.6000	44.0000	42.6000	44.0000	-13.386%	6	530	+421.159%
2026-03-26	50.8000	50.8000	50.8000	50.8000	-11.974%	1	531	+351.398%
2026-03-25	54.4700	57.7800	54.4700	57.7100	+18.867%	21	532	+297.349%
2026-03-24	46.9800	48.5500	46.8600	48.5500	+4.409%	82	526	+372.317%
2026-03-19	46.5000	46.5000	46.5000	46.5000	+3.494%	10	525	+393.140%
2026-03-18	42.7500	44.9300	42.7500	44.9300	+4.977%	32	535	+410.372%
2026-03-17	43.0500	43.2000	42.8000	42.8000	-0.163%	8	507	+435.771%
2026-03-13	43.3300	43.3300	42.8700	42.8700	-10.314%	11	511	+434.896%
2026-03-12	47.8000	47.8000	47.8000	47.8000	-3.590%	1	514	+379.728%
2026-03-10	49.3700	49.5800	49.3700	49.5800	+11.969%	2	514	+362.505%
2026-03-09	44.2800	44.2800	44.2800	44.2800	+2.977%	1	513	+417.864%
2026-03-06	45.0500	45.0500	43.0000	43.0000	-2.715%	12	514	+433.279%
2026-03-05	48.4000	48.4000	44.2000	44.2000	-2.450%	5	513	+418.801%
2026-03-04	41.5000	45.3100	41.5000	45.3100	+5.006%	9	514	+406.091%
2026-03-03	43.1500	43.1500	42.3000	43.1500	-3.446%	13	508	+431.425%
2026-03-02	45.0200	45.0200	44.6900	44.6900	-5.975%	4	517	+413.113%
2026-02-27	48.2200	48.2200	46.8900	47.5300	-8.789%	10	518	+382.453%
2026-02-26	52.2500	52.2500	52.1100	52.1100	-8.176%	10	523	+340.050%
2026-02-24	57.1000	57.7500	56.7500	56.7500	+24.917%	10	513	+304.070%
2026-02-23	45.4300	45.4300	45.4300	45.4300	-2.196%	1	508	+404.755%
2026-02-18	46.4500	46.4500	46.4500	46.4500	-7.322%	28	509	+393.671%
2026-02-17	48.7800	50.1200	48.7800	50.1200	-4.769%	45	498	+357.522%
2026-02-13	52.3200	52.6800	52.3200	52.6300	+0.689%	6	485	+335.702%
2026-02-12	53.4300	53.4300	52.2700	52.2700	-6.627%	13	485	+338.703%
2026-02-11	53.9500	55.9800	53.9500	55.9800	-1.651%	10	488	+309.628%
2026-02-10	57.4400	57.4400	56.9200	56.9200	-2.701%	15	479	+302.864%
2026-02-09	57.5600	58.5000	57.5600	58.5000	+12.500%	2	468	+291.983%
2026-02-06	52.5700	52.7800	51.8500	52.0000	+20.092%	39	469	+340.981%
2026-02-05	49.9600	49.9600	43.2200	43.3000	-11.902%	8	488	+429.584%
2026-02-04	54.9000	54.9000	48.7200	49.1500	-34.318%	28	484	+366.551%
2026-02-03	72.9000	74.8300	72.7500	74.8300	-5.518%	5	478	+206.441%
2026-02-02	79.2000	79.2000	79.2000	79.2000	+8.642%	1	478	+189.533%
2026-01-30	75.3600	75.3600	72.4400	72.9000	-7.370%	39	479	+214.554%
2026-01-29	84.7500	84.7500	76.0000	78.7000	-4.281%	118	499	+191.372%
2026-01-27	83.0000	83.0000	82.2200	82.2200	-0.999%	6	409	+178.898%
2026-01-26	83.0500	83.0500	83.0500	83.0500	-3.911%	1	413	+176.111%
2026-01-23	90.8200	90.8200	86.4200	86.4300	+3.995%	16	413	+165.313%
2026-01-22	79.9200	83.6000	79.9200	83.1100	+3.564%	4	425	+175.911%
2026-01-21	77.5500	81.5300	77.5500	80.2500	+19.544%	18	423	+185.745%
2026-01-20	66.3400	71.4000	66.3400	67.1300	-3.673%	38	422	+241.591%
2026-01-15	69.3500	69.6900	69.3500	69.6900	+19.210%	3	433	+229.043%
2026-01-14	58.4600	58.4600	58.4600	58.4600	+1.089%	1	433	+292.251%
2026-01-13	57.4900	57.8300	57.4900	57.8300	+18.504%	11	433	+296.524%
2026-01-12	48.8000	48.8000	48.8000	48.8000	+2.370%	1	437	+369.898%
2026-01-08	47.8600	47.8600	47.6700	47.6700	-7.884%	6	437	+381.036%
2026-01-07	51.9700	51.9700	51.0000	51.7500	-4.801%	17	443	+343.111%
2026-01-06	54.3600	54.3600	54.3600	54.3600	-11.796%	1	443	+321.836%
2026-01-02	60.3300	61.6300	59.1900	61.6300	+10.349%	6	443	+272.075%
2025-12-31	55.8500	55.8500	55.8500	55.8500	+1.935%	1	442	+310.582%
2025-12-26	54.7900	54.7900	54.7900	54.7900	+0.165%	1	442	+318.525%
2025-12-22	54.4000	54.7000	54.4000	54.7000	+3.208%	10	443	+319.214%
2025-12-19	53.0000	53.0000	53.0000	53.0000	+11.111%	1	438	+332.660%
2025-12-18	47.6800	48.2900	47.4500	47.7000	+4.376%	71	439	+380.734%
2025-12-17	50.7900	50.7900	45.7000	45.7000	-11.657%	41	465	+401.772%
2025-12-16	52.2500	52.3000	51.7300	51.7300	-6.116%	28	470	+343.282%
2025-12-15	55.1000	55.1000	55.1000	55.1000	+0.091%	1	470	+316.171%
2025-12-12	55.8000	55.8000	55.0500	55.0500	-9.248%	54	471	+316.549%
2025-12-10	60.6300	60.6600	60.6300	60.6600	-3.022%	3	514	+278.025%
2025-12-09	63.1500	63.1500	62.5500	62.5500	+3.560%	45	517	+266.603%
2025-12-05	60.8500	60.8900	60.4000	60.4000	+3.709%	10	517	+279.652%
2025-12-04	58.2400	58.2400	58.2400	58.2400	-1.638%	1	516	+293.733%
2025-12-03	59.2100	59.2100	59.2100	59.2100	+0.492%	3	517	+287.283%
2025-12-02	58.9200	58.9200	58.9200	58.9200	-1.521%	1	514	+289.189%
2025-11-28	59.6500	60.3600	59.6500	59.8300	+7.453%	34	514	+283.269%
2025-11-26	55.6800	55.6800	55.6800	55.6800	+10.542%	1	488	+311.835%
2025-11-25	50.6100	52.2000	50.3700	50.3700	-17.358%	17	488	+355.251%
2025-11-24	59.3500	61.0000	59.3500	60.9500	+12.558%	14	488	+276.226%
2025-11-21	57.7900	57.7900	50.7600	54.1500	-7.118%	123	489	+323.472%
2025-11-20	66.4500	66.4500	58.3000	58.3000	-12.725%	47	487	+293.328%
2025-11-19	70.1500	73.3000	66.1200	66.8000	-9.997%	43	471	+243.278%
2025-11-18	75.4900	75.4900	69.8500	74.2200	-2.853%	123	497	+208.960%
2025-11-17	81.6300	81.6300	76.4000	76.4000	-7.919%	9	509	+200.144%
2025-11-14	84.3300	86.3000	82.9700	82.9700	-2.959%	3	518	+176.377%
2025-11-13	87.1900	87.2500	83.8500	85.5000	-4.094%	15	517	+168.199%
2025-11-12	88.0000	95.1100	86.5300	89.1500	+18.472%	78	506	+157.218%
2025-11-11	79.2000	79.2000	75.2500	75.2500	-7.669%	47	455	+204.731%
2025-11-10	79.6000	82.8900	79.6000	81.5000	+13.938%	25	453	+181.362%
2025-11-07	71.4400	71.5300	68.9500	71.5300	-9.398%	18	451	+220.579%
2025-11-06	86.1100	86.1100	76.5500	78.9500	-12.897%	54	459	+190.450%
2025-11-05	82.0700	90.6400	80.6600	90.6400	+7.064%	30	442	+152.990%
2025-11-04	84.0000	87.1400	84.0000	84.6600	-6.967%	13	432	+170.860%
2025-11-03	90.0000	91.0000	89.3500	91.0000	+2.941%	59	475	+151.989%
2025-10-31	90.0000	90.7000	88.4000	88.4000	-1.996%	14	475	+159.400%
2025-10-30	88.3700	90.7000	88.3700	90.2000	-4.621%	5	468	+154.224%
2025-10-29	94.5200	95.2300	90.0000	94.5700	+4.938%	49	467	+142.476%
2025-10-28	90.0800	93.7000	90.0000	90.1200	+0.133%	54	445	+154.450%
2025-10-27	88.5500	90.0000	85.1500	90.0000	+9.836%	24	424	+154.789%
2025-10-24	80.8000	82.8600	79.6600	81.9400	+17.141%	17	424	+179.851%
2025-10-23	68.6000	69.9500	68.6000	69.9500	+6.875%	16	413	+227.820%
2025-10-22	67.6500	67.6500	65.0500	65.4500	-10.256%	38	427	+250.359%
2025-10-21	73.2000	73.2000	70.0700	72.9300	-2.954%	20	434	+214.425%
2025-10-20	70.3600	75.5900	70.3600	75.1500	+5.756%	16	424	+205.136%
2025-10-17	67.5000	71.0600	67.0000	71.0600	-4.438%	37	434	+222.699%
2025-10-16	71.5500	74.3600	71.5500	74.3600	+0.827%	4	439	+208.378%
2025-10-15	65.0500	73.7500	65.0500	73.7500	+28.149%	53	439	+210.929%
2025-10-14	57.5000	57.8000	57.5000	57.5500	-1.909%	24	435	+298.454%
2025-10-13	60.1700	61.6400	58.6700	58.6700	+2.017%	43	426	+290.847%
2025-10-10	67.3500	67.3500	57.5100	57.5100	-13.519%	17	388	+298.731%
2025-10-09	69.0000	70.1500	66.5000	66.5000	-0.255%	27	373	+244.827%
2025-10-08	52.3700	67.8500	51.9500	66.6700	+32.229%	62	359	+243.948%
2025-10-07	52.0500	52.0500	50.2300	50.4200	+9.347%	4	355	+354.800%
2025-10-06	56.6000	56.6000	46.1100	46.1100	+80.117%	168	355	+397.311%
2025-10-03	25.5900	25.6000	25.5900	25.6000	-3.759%	2	358	+795.742%
2025-10-02	25.8000	26.8000	25.8000	26.6000	+21.019%	4	358	+762.068%
2025-09-30	21.9800	21.9800	21.9800	21.9800	-4.227%	4	358	+943.267%
2025-09-29	23.3500	23.3500	22.8600	22.9500	+6.497%	193	356	+899.172%
2025-09-26	21.8500	21.8500	21.5500	21.5500	-3.795%	6	322	+964.084%
2025-09-25	20.8000	22.5000	20.8000	22.4000	-0.400%	4	322	+923.705%
2025-09-24	22.3000	22.6500	22.3000	22.4900	-0.706%	5	323	+919.609%
2025-09-23	22.6500	22.6500	22.6500	22.6500	+11.029%	4	324	+912.406%
2025-09-19	21.0500	21.0500	20.4000	20.4000	+2.823%	16	320	+1,024.069%
2025-09-18	18.2000	19.8400	18.2000	19.8400	-6.854%	4	306	+1,055.796%
2025-09-17	21.3000	21.3000	21.3000	21.3000	-2.069%	2	306	+976.573%
2025-09-16	21.7500	21.7500	21.7500	21.7500	-1.361%	10	308	+954.299%
2025-09-15	22.0500	22.0500	22.0500	22.0500	+3.037%	1	318	+939.955%
2025-09-12	21.4000	21.4000	21.4000	21.4000	+7.430%	2	318	+971.542%
2025-09-11	21.2000	21.2000	19.9200	19.9200	-9.041%	6	316	+1,051.155%
2025-09-10	21.9000	21.9000	21.9000	21.9000	+15.873%	1	315	+947.078%
2025-09-09	18.8700	18.9000	18.8700	18.9000	+3.562%	11	314	+1,113.280%
2025-09-08	17.5000	18.3000	17.5000	18.2500	-0.761%	28	304	+1,156.493%
2025-09-05	19.8500	19.8500	17.7200	18.3900	-13.377%	37	304	+1,146.928%
2025-09-04	21.2000	21.2700	21.0300	21.2300	-3.937%	35	289	+980.122%
2025-09-03	22.0500	22.1000	22.0500	22.1000	-0.540%	2	286	+937.602%
2025-09-02	21.0000	22.2500	20.8000	22.2200	-4.635%	4	286	+931.998%
2025-08-29	23.2300	23.3000	22.9600	23.3000	-8.699%	8	281	+884.163%
2025-08-28	25.5700	25.6000	25.5200	25.5200	+2.326%	21	281	+798.550%
2025-08-27	24.2500	24.9400	24.2500	24.9400	-0.835%	40	260	+819.447%
2025-08-26	25.1500	25.1500	25.1500	25.1500	+4.400%	6	279	+811.769%
2025-08-25	24.1200	24.1200	23.5700	24.0900	-5.492%	13	273	+851.889%
2025-08-22	25.7500	25.7500	25.4000	25.4900	+5.113%	15	271	+799.608%
2025-08-21	24.3000	24.3000	24.2000	24.2500	+6.127%	19	278	+845.608%
2025-08-20	22.8500	22.8500	22.8500	22.8500	-10.916%	6	278	+903.545%
2025-08-19	27.4000	27.4000	25.6500	25.6500	-14.784%	31	277	+793.996%
2025-08-18	29.5000	30.1000	29.5000	30.1000	-7.782%	26	282	+661.827%
2025-08-14	32.8000	34.4500	32.6400	32.6400	-4.561%	8	261	+602.543%
2025-08-13	34.2000	34.2000	33.6000	34.2000	+19.539%	13	266	+570.497%
2025-08-12	27.9500	28.8200	27.0100	28.6100	-7.411%	24	266	+701.503%
2025-08-11	28.4500	30.9000	28.4500	30.9000	+9.536%	101	263	+642.104%
2025-08-07	28.1200	28.2100	28.0000	28.2100	+16.522%	7	309	+712.868%
2025-08-06	25.5500	25.5500	21.6800	24.2100	-19.701%	110	312	+847.171%
2025-08-05	29.9100	30.6700	29.9100	30.1500	-1.148%	4	219	+660.564%
2025-08-04	30.5000	30.5000	30.5000	30.5000	+5.463%	7	217	+651.836%
2025-08-01	29.2500	30.0400	28.9200	28.9200	-7.751%	5	210	+692.911%
2025-07-31	32.6000	33.1500	31.3100	31.3500	-2.367%	176	207	+631.451%
2025-07-30	32.1300	32.1300	32.1100	32.1100	+1.261%	4	40	+614.139%
2025-07-29	31.6000	32.9300	31.6000	31.7100	+8.969%	9	36	+623.147%
2025-07-28	28.7500	29.4100	28.7500	29.1000	+14.118%	10	34	+688.007%
2025-07-25	25.0500	25.5000	25.0500	25.5000	+22.478%	5	27	+799.255%
2025-07-22	20.2500	20.8200	20.2500	20.8200	-6.637%	2	26	+1,001.393%
2025-07-21	22.8800	22.8800	22.3000	22.3000	-1.021%	8	24	+928.296%
2025-07-18	22.5300	22.5300	22.5300	22.5300	-3.013%	1	17	+917.798%
2025-07-16	23.2300	23.2300	23.2300	23.2300	+9.164%	6	16	+887.129%
2025-07-15	21.2900	21.3000	21.2100	21.2800	0.000%	10	10	+977.585%