Dark

AMD20271217C280
AMD Dec 17 2027 280.00 Call (AMD271217C00280000)
option OPRA

EOD

Sep 1, 2026

218.36-9.973%(-24.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	215.9000	218.3600	215.9000	218.3600	-9.973%	3	1,067	0.000%
2026-08-26	242.5500	242.5500	242.5500	242.5500	+5.150%	1	1,069	-9.973%
2026-08-21	230.6700	230.6700	230.6700	230.6700	+1.666%	1	1,070	-5.337%
2026-08-20	226.8900	226.8900	226.8900	226.8900	-3.545%	3	1,071	-3.760%
2026-08-11	234.1000	235.2300	234.1000	235.2300	-3.988%	4	1,068	-7.172%
2026-08-10	245.0000	245.0000	245.0000	245.0000	-5.486%	3	1,069	-10.873%
2026-08-05	258.5500	259.8600	258.5500	259.2200	-4.269%	3	1,069	-15.763%
2026-07-30	270.7800	270.7800	270.7800	270.7800	+28.630%	1	1,069	-19.359%
2026-07-29	214.8500	214.8500	210.5100	210.5100	-13.045%	12	1,069	+3.729%
2026-07-28	234.0100	243.2300	234.0100	242.0900	-9.211%	6	1,070	-9.802%
2026-07-17	259.7500	266.6500	259.7500	266.6500	-9.272%	6	1,070	-18.110%
2026-07-15	293.9000	293.9000	293.9000	293.9000	-10.478%	2	1,069	-25.703%
2026-07-14	328.4500	328.4500	328.3000	328.3000	+5.329%	2	1,068	-33.488%
2026-07-13	311.6900	311.6900	311.6900	311.6900	-4.775%	1	1,067	-29.943%
2026-07-09	327.3200	327.3200	327.3200	327.3200	+11.333%	1	1,066	-33.289%
2026-07-08	291.4000	294.0000	291.4000	294.0000	-4.272%	34	1,065	-25.728%
2026-07-06	307.1200	307.1200	307.1200	307.1200	-9.524%	1	1,083	-28.901%
2026-06-30	331.6500	339.4500	331.6500	339.4500	+14.621%	4	1,084	-35.672%
2026-06-29	296.1500	296.1500	296.1500	296.1500	-0.950%	1	1,081	-26.267%
2026-06-25	298.0000	298.9900	298.0000	298.9900	-8.277%	2	1,081	-26.967%
2026-06-15	324.9300	325.9700	324.9300	325.9700	+32.239%	2	1,079	-33.012%
2026-06-10	242.5600	246.5000	242.5600	246.5000	-2.569%	2	1,079	-11.416%
2026-06-09	260.4900	260.4900	253.0000	253.0000	-6.490%	2	1,079	-13.692%
2026-06-08	268.0200	270.5600	268.0200	270.5600	+0.809%	3	1,080	-19.293%
2026-06-05	268.3900	268.3900	268.3900	268.3900	-12.067%	1	1,080	-18.641%
2026-06-04	291.6000	305.2200	291.6000	305.2200	+6.467%	3	1,079	-28.458%
2026-05-29	296.3500	296.3500	286.6800	286.6800	+3.573%	6	1,081	-23.831%
2026-05-27	276.7900	276.7900	276.7900	276.7900	+1.188%	1	1,085	-21.110%
2026-05-26	273.5400	273.5400	273.5400	273.5400	+8.311%	2	1,086	-20.173%
2026-05-22	252.1500	252.5500	252.1500	252.5500	+11.896%	6	1,080	-13.538%
2026-05-21	225.7000	225.7000	225.7000	225.7000	-1.741%	5	1,085	-3.252%
2026-05-20	220.2700	229.7000	220.2700	229.7000	+11.972%	4	1,085	-4.937%
2026-05-19	192.8300	205.1400	192.8300	205.1400	-3.821%	4	1,086	+6.444%
2026-05-15	218.1900	219.3100	213.2900	213.2900	-4.777%	16	1,086	+2.377%
2026-05-14	223.9900	223.9900	223.9900	223.9900	-3.236%	2	1,082	-2.514%
2026-05-13	231.2600	231.4800	231.2600	231.4800	+4.458%	3	1,082	-5.668%
2026-05-12	237.7800	237.7800	217.2500	221.6000	-10.101%	14	1,082	-1.462%
2026-05-11	239.9500	248.5000	239.3200	246.5000	+8.356%	10	1,082	-11.416%
2026-05-08	214.9600	227.4900	213.4200	227.4900	+17.993%	32	1,083	-4.013%
2026-05-07	201.0000	201.0000	192.8000	192.8000	-4.213%	6	1,103	+13.257%
2026-05-06	194.0100	204.0000	194.0100	201.2800	+36.369%	13	1,103	+8.486%
2026-05-05	147.2400	147.6000	147.2400	147.6000	+5.655%	4	1,098	+47.940%
2026-05-04	154.3500	154.3500	139.7000	139.7000	-5.818%	8	1,094	+56.306%
2026-04-30	133.9000	148.3300	133.8000	148.3300	+20.290%	56	1,087	+47.212%
2026-04-28	123.7900	123.7900	123.3100	123.3100	-7.647%	2	1,076	+77.082%
2026-04-27	138.0000	138.0000	132.3700	133.5200	-6.111%	8	1,074	+63.541%
2026-04-24	138.3000	147.7600	138.3000	142.2100	+30.936%	46	1,079	+53.548%
2026-04-23	108.7800	113.4000	108.6100	108.6100	+0.037%	89	1,112	+101.050%
2026-04-22	96.1200	108.5700	96.1200	108.5700	+14.670%	28	1,104	+101.124%
2026-04-21	89.2000	94.6800	89.2000	94.6800	+9.685%	28	1,118	+130.629%
2026-04-20	85.4000	86.7500	84.8000	86.3200	-1.764%	6	1,118	+152.966%
2026-04-17	88.0100	88.0200	86.6500	87.8700	+1.643%	18	1,114	+148.503%
2026-04-16	79.8000	87.6400	78.9200	86.4500	+21.333%	41	1,112	+152.585%
2026-04-15	71.8800	72.5200	71.2500	71.2500	-0.849%	3,013	1,126	+206.470%
2026-04-14	67.5300	71.8600	67.5300	71.8600	+8.829%	20	1,744	+203.869%
2026-04-10	68.6000	69.0100	66.0300	66.0300	+11.162%	30	1,746	+230.698%
2026-04-09	58.2400	59.4000	58.2400	59.4000	+3.215%	5	1,748	+267.609%
2026-04-08	55.2400	57.5500	55.2400	57.5500	+11.337%	2	1,743	+279.427%
2026-04-06	51.5800	51.6900	51.5800	51.6900	+17.052%	2	1,743	+322.441%
2026-04-02	44.1600	44.1600	44.1600	44.1600	+5.018%	1	1,742	+394.475%
2026-03-31	42.0500	42.0500	42.0500	42.0500	+3.956%	1	1,742	+419.287%
2026-03-30	44.2000	44.2000	40.4500	40.4500	-1.773%	8	1,742	+439.827%
2026-03-27	41.1800	41.1800	41.1800	41.1800	-1.105%	3	1,743	+430.257%
2026-03-24	41.9100	41.9100	41.6400	41.6400	-4.495%	4	1,743	+424.400%
2026-03-23	43.6000	43.6000	43.6000	43.6000	+5.954%	1	1,743	+400.826%
2026-03-20	40.9500	41.1500	40.9500	41.1500	+3.262%	2	1,744	+430.644%
2026-03-19	39.5500	39.8500	39.5500	39.8500	-0.499%	3	1,742	+447.955%
2026-03-18	39.4500	40.2400	39.4500	40.0500	+5.256%	51	1,739	+445.218%
2026-03-17	39.9500	39.9500	38.0500	38.0500	-4.156%	4	1,736	+473.876%
2026-03-16	39.6000	39.7000	39.6000	39.7000	+1.926%	2	1,734	+450.025%
2026-03-13	38.6100	38.9500	38.6100	38.9500	-12.017%	10	1,732	+460.616%
2026-03-11	44.2700	44.2700	44.2700	44.2700	+0.204%	7	1,736	+393.246%
2026-03-10	43.5000	44.1800	43.5000	44.1800	+3.297%	3	1,729	+394.251%
2026-03-09	39.5000	42.7700	39.5000	42.7700	+5.866%	3	1,729	+410.545%
2026-03-04	40.3000	40.4000	40.3000	40.4000	-2.533%	3	1,731	+440.495%
2026-03-02	40.2700	41.5000	40.2700	41.4500	-2.264%	6	1,730	+426.803%
2026-02-27	43.5000	43.5000	42.4100	42.4100	-5.651%	31	1,733	+414.879%
2026-02-26	44.9500	44.9500	44.9500	44.9500	-10.725%	2	1,743	+385.784%
2026-02-25	50.3500	50.3500	50.3500	50.3500	-3.857%	5	1,748	+333.684%
2026-02-24	48.0000	52.4000	48.0000	52.3700	+30.241%	13	1,748	+316.956%
2026-02-23	40.2100	40.2100	40.2100	40.2100	-8.614%	5	1,746	+443.049%
2026-02-20	44.0000	44.0000	44.0000	44.0000	+0.964%	3	1,751	+396.273%
2026-02-19	43.5800	43.5800	43.5800	43.5800	+0.415%	1	1,751	+401.056%
2026-02-18	43.4000	43.4000	43.4000	43.4000	-4.363%	5	1,750	+403.134%
2026-02-17	42.0000	45.3800	42.0000	45.3800	-5.851%	11	1,745	+381.181%
2026-02-13	47.0700	48.2000	47.0700	48.2000	+2.553%	3	1,738	+353.029%
2026-02-12	51.9000	51.9000	47.0000	47.0000	-6.838%	36	1,738	+364.596%
2026-02-10	50.4500	50.4500	50.4500	50.4500	+6.886%	3	1,739	+332.825%
2026-02-06	46.3600	47.4400	46.3600	47.2000	+21.806%	6	1,739	+362.627%
2026-02-05	45.1000	45.1000	38.7500	38.7500	-13.774%	20	1,738	+463.510%
2026-02-04	49.3900	49.3900	44.2900	44.9400	-33.912%	14	1,756	+385.892%
2026-02-03	65.7500	69.8900	65.7500	68.0000	-7.104%	9	1,761	+221.118%
2026-02-02	71.1600	73.2000	71.1600	73.2000	+9.745%	3	1,756	+198.306%
2026-01-30	68.4100	68.4100	66.7000	66.7000	-7.746%	5	1,755	+227.376%
2026-01-29	78.1000	78.1000	69.4800	72.3000	-4.856%	10	1,759	+202.019%
2026-01-28	75.9900	75.9900	75.9900	75.9900	+1.024%	2	1,757	+187.354%
2026-01-27	75.0400	76.3500	75.0400	75.2200	-0.239%	7	1,759	+190.295%
2026-01-26	77.0100	77.0100	75.3000	75.4000	-5.217%	109	1,762	+189.602%
2026-01-23	81.7500	83.8300	78.3500	79.5500	+8.973%	14	1,762	+174.494%
2026-01-22	73.0000	73.0000	73.0000	73.0000	+1.108%	1	1,766	+199.123%
2026-01-21	67.0600	73.7200	67.0600	72.2000	+11.334%	72	1,766	+202.438%
2026-01-20	63.0700	64.8500	63.0700	64.8500	+3.363%	12	1,773	+236.715%
2026-01-15	61.0000	62.7400	61.0000	62.7400	+18.154%	21	1,779	+248.040%
2026-01-14	53.1000	53.1000	53.1000	53.1000	+0.473%	1	1,773	+311.224%
2026-01-13	51.9500	52.8500	51.9500	52.8500	+25.118%	4	1,772	+313.169%
2026-01-09	43.8400	43.9000	42.2400	42.2400	-2.041%	16	1,772	+416.951%
2026-01-08	43.1200	43.1200	43.1200	43.1200	-13.898%	10	1,766	+406.401%
2026-01-06	48.9700	50.0800	48.9700	50.0800	-7.789%	17	1,766	+336.022%
2026-01-05	54.2700	54.3100	54.2700	54.3100	+9.939%	17	1,766	+302.062%
2025-12-19	49.4000	49.4000	49.4000	49.4000	+11.588%	2	1,766	+342.024%
2025-12-18	45.4200	45.4200	43.7800	44.2700	+6.752%	14	1,766	+393.246%
2025-12-17	43.1500	43.1500	41.4700	41.4700	-12.970%	1,521	1,758	+426.549%
2025-12-16	47.6500	47.6500	47.6500	47.6500	+0.231%	20	446	+358.258%
2025-12-15	47.5400	47.5400	47.5400	47.5400	-5.675%	1	466	+359.318%
2025-12-12	56.2500	56.2500	50.4000	50.4000	-10.670%	15	466	+333.254%
2025-12-08	56.4200	56.4200	56.4200	56.4200	+2.118%	1	452	+287.026%
2025-12-05	54.9200	55.2500	54.6900	55.2500	+0.638%	59	452	+295.222%
2025-12-04	53.4500	54.9000	53.4500	54.9000	+3.195%	12	488	+297.741%
2025-12-03	53.2000	53.2000	53.2000	53.2000	-3.850%	3	490	+310.451%
2025-12-02	59.6400	59.6500	54.5000	55.3300	-1.443%	78	493	+294.650%
2025-12-01	56.3600	56.3600	56.1400	56.1400	+5.925%	3	438	+288.956%
2025-11-26	50.6000	53.2600	50.6000	53.0000	+14.372%	14	430	+312.000%
2025-11-25	45.6700	46.3400	45.6700	46.3400	-15.730%	12	430	+371.213%
2025-11-24	53.8500	55.3500	53.8500	54.9900	+9.129%	14	431	+297.090%
2025-11-21	52.6100	52.6100	47.5000	50.3900	-3.003%	13	421	+333.340%
2025-11-20	55.2500	56.2400	51.9500	51.9500	-16.169%	19	419	+320.327%
2025-11-19	63.8100	63.8100	60.1000	61.9700	-7.535%	15	415	+252.364%
2025-11-18	66.6700	67.0200	66.6700	67.0200	-6.839%	44	418	+225.813%
2025-11-17	70.6700	71.9400	70.6700	71.9400	-7.615%	4	460	+203.531%
2025-11-14	75.7900	77.8700	75.7900	77.8700	-5.268%	43	457	+180.416%
2025-11-12	81.5900	86.1000	81.5900	82.2000	+15.078%	11	417	+165.645%
2025-11-11	74.8700	75.4700	71.4300	71.4300	-5.076%	48	420	+205.698%
2025-11-10	73.5500	76.1000	73.5500	75.2500	+11.896%	15	423	+190.179%
2025-11-07	65.5100	67.2500	62.9800	67.2500	-5.175%	56	427	+224.699%
2025-11-06	72.8600	73.2600	70.9200	70.9200	-15.531%	56	412	+207.896%
2025-11-05	76.1700	83.9600	75.8000	83.9600	+6.955%	80	404	+160.076%
2025-11-04	82.3000	82.3000	78.5000	78.5000	-6.503%	49	356	+178.166%
2025-11-03	83.2500	83.9600	83.1200	83.9600	+0.962%	30	322	+160.076%
2025-10-31	84.4800	84.4800	82.6500	83.1600	-0.048%	8	322	+162.578%
2025-10-30	82.6200	85.1200	80.4900	83.2000	-4.114%	15	319	+162.452%
2025-10-29	87.1500	87.1500	86.4500	86.7700	+4.166%	14	316	+151.654%
2025-10-28	83.4000	86.3600	83.3000	83.3000	-0.192%	24	306	+162.137%
2025-10-27	75.5500	83.4600	75.5500	83.4600	+9.686%	33	303	+161.634%
2025-10-24	73.1600	76.2500	73.0000	76.0900	+18.465%	69	303	+186.976%
2025-10-23	61.6000	64.2300	61.6000	64.2300	+7.372%	2	337	+239.966%
2025-10-22	61.7700	61.8500	59.3000	59.8200	-10.180%	34	336	+265.028%
2025-10-21	66.9000	66.9000	64.5000	66.6000	-2.731%	16	327	+227.868%
2025-10-20	67.3700	68.5700	67.1900	68.4700	+5.745%	22	332	+218.913%
2025-10-17	64.2200	64.7500	61.5000	64.7500	-2.602%	20	338	+237.236%
2025-10-16	67.4200	68.0000	65.7700	66.4800	+2.435%	49	349	+228.460%
2025-10-15	60.0300	65.9500	59.4000	64.9000	+23.619%	67	350	+236.456%
2025-10-14	53.6000	55.6000	51.8200	52.5000	+1.744%	87	339	+315.924%
2025-10-13	55.1200	55.2200	51.4000	51.6000	-3.371%	28	313	+323.178%
2025-10-10	56.3500	56.3500	51.8300	53.4000	-12.258%	37	301	+308.914%
2025-10-09	64.5500	66.9700	59.7000	60.8600	-2.996%	52	283	+258.791%
2025-10-08	50.8000	62.7400	50.8000	62.7400	+39.113%	124	279	+248.040%
2025-10-07	48.6600	48.6600	44.6500	45.1000	+6.243%	3	284	+384.169%
2025-10-06	49.2000	49.2000	40.0500	42.4500	+104.776%	206	287	+414.393%
2025-10-03	21.8900	21.8900	20.6500	20.7300	-7.248%	30	307	+953.353%
2025-10-02	22.8100	22.8100	22.3500	22.3500	+14.498%	8	336	+877.002%
2025-10-01	19.5200	19.5200	19.5200	19.5200	+2.092%	10	342	+1,018.648%
2025-09-30	19.1200	19.1200	19.1200	19.1200	-4.876%	2	352	+1,042.050%
2025-09-29	19.1300	20.3500	19.1300	20.1000	+1.875%	82	352	+986.368%
2025-09-24	20.4100	20.4100	19.7300	19.7300	+3.244%	18	406	+1,006.741%
2025-09-22	18.7000	19.2900	18.7000	19.1100	+7.059%	38	396	+1,042.648%
2025-09-19	18.8000	18.8000	17.8500	17.8500	+4.386%	14	428	+1,123.305%
2025-09-18	16.9800	17.1000	16.6300	17.1000	-10.845%	37	436	+1,176.959%
2025-09-15	18.4000	19.1800	18.4000	19.1800	+7.271%	3	419	+1,038.478%
2025-09-12	17.8800	17.8800	17.8800	17.8800	+3.532%	2	416	+1,121.253%
2025-09-11	18.6500	18.6500	17.1700	17.2700	-8.865%	18	414	+1,164.389%
2025-09-10	18.9500	18.9500	18.9500	18.9500	+15.478%	14	396	+1,052.296%
2025-09-09	16.4100	16.4100	16.3000	16.4100	+4.722%	36	382	+1,230.652%
2025-09-08	15.7400	15.8500	15.6500	15.6700	-1.011%	59	361	+1,293.491%
2025-09-05	15.5700	15.9000	15.4300	15.8300	-15.348%	17	394	+1,279.406%
2025-09-04	18.3000	18.7000	18.3000	18.7000	-5.124%	27	391	+1,067.701%
2025-09-03	19.7100	19.7100	19.7100	19.7100	+4.011%	5	372	+1,007.864%
2025-09-02	18.1000	19.0700	18.1000	18.9500	-6.650%	25	369	+1,052.296%
2025-08-29	20.0000	20.3000	19.9300	20.3000	-9.577%	15	343	+975.665%
2025-08-22	22.2500	22.4500	22.2500	22.4500	+6.247%	4	343	+872.650%
2025-08-21	21.1300	21.1300	21.1300	21.1300	-0.236%	5	339	+933.412%
2025-08-20	20.0700	21.1800	20.0700	21.1800	-5.446%	4	339	+930.973%
2025-08-19	23.4800	23.4800	22.4000	22.4000	-15.631%	3	343	+874.821%
2025-08-18	26.5700	26.5700	26.5300	26.5500	-7.716%	7	343	+722.448%
2025-08-13	30.5000	30.5000	28.7700	28.7700	+13.268%	24	337	+658.985%
2025-08-12	25.0500	25.4000	25.0500	25.4000	-6.342%	7	357	+759.685%
2025-08-11	27.2100	27.2100	27.0900	27.1200	+13.331%	11	354	+705.162%
2025-08-08	25.0700	25.0700	23.9300	23.9300	-8.138%	4	344	+812.495%
2025-08-07	23.0000	26.2000	23.0000	26.0500	+20.323%	16	344	+738.234%
2025-08-06	21.8500	21.8500	20.1000	21.6500	-18.792%	26	332	+908.591%
2025-08-05	26.2500	26.7000	26.0500	26.6600	-2.416%	52	326	+719.055%
2025-08-04	27.2000	27.3200	27.1300	27.3200	+7.348%	12	324	+699.268%
2025-08-01	24.8000	26.3700	24.4000	25.4500	-7.117%	33	313	+757.996%
2025-07-31	28.9600	29.2000	27.4000	27.4000	-4.861%	186	304	+696.934%
2025-07-30	28.5700	28.8000	28.5700	28.8000	+3.523%	2	238	+658.194%
2025-07-29	27.6500	29.7100	27.3800	27.8200	+9.960%	127	238	+684.903%
2025-07-28	24.0100	25.5000	24.0100	25.3000	+12.444%	173	218	+763.083%
2025-07-25	21.7600	22.5000	21.7600	22.5000	+7.245%	13	45	+870.489%
2025-07-24	20.9000	20.9800	20.9000	20.9800	+8.987%	3	32	+940.801%
2025-07-23	19.2500	19.2500	19.2500	19.2500	-5.822%	4	33	+1,034.338%
2025-07-16	20.4400	20.4400	20.4400	20.4400	+8.666%	1	29	+968.297%
2025-07-15	18.9400	18.9400	18.7200	18.8100	0.000%	29	29	+1,060.872%