Dark

AMD20271217C310
AMD Dec 17 2027 310.00 Call (AMD271217C00310000)
option OPRA

EOD

Sep 3, 2026

195.25-10.877%(-23.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	195.2500	195.2500	195.2500	195.2500	-10.877%	2	726	0.000%
2026-08-25	219.0800	219.0800	219.0800	219.0800	+8.092%	3	725	-10.877%
2026-08-24	200.6800	202.6800	200.6800	202.6800	-4.455%	3	728	-3.666%
2026-08-19	212.8500	213.3300	212.1300	212.1300	-11.094%	4	730	-7.957%
2026-08-13	238.6000	238.6000	238.6000	238.6000	+9.817%	1	729	-18.168%
2026-08-11	217.1400	217.2700	217.1400	217.2700	-4.602%	2	729	-10.135%
2026-08-10	227.7500	227.7500	227.7500	227.7500	-3.883%	2	729	-14.270%
2026-08-06	236.9500	236.9500	236.9500	236.9500	-2.256%	10	728	-17.599%
2026-08-05	246.0000	246.0000	242.4200	242.4200	-13.148%	5	728	-19.458%
2026-08-04	279.1200	279.1200	279.1200	279.1200	+15.277%	1	729	-30.048%
2026-07-31	242.1900	242.1900	242.1300	242.1300	-2.798%	2	729	-19.362%
2026-07-30	249.1000	249.1000	249.1000	249.1000	+22.114%	10	728	-21.618%
2026-07-29	198.1600	204.0500	198.1600	203.9900	-8.451%	56	728	-4.285%
2026-07-28	216.8900	222.8200	216.8900	222.8200	-8.429%	2	731	-12.373%
2026-07-27	242.8300	244.7000	242.8300	243.3300	-9.711%	12	729	-19.759%
2026-07-16	269.5000	269.5000	269.5000	269.5000	-6.401%	25	734	-27.551%
2026-07-15	287.8400	287.9300	287.8400	287.9300	-2.799%	30	739	-32.188%
2026-07-13	296.2200	296.2200	296.2200	296.2200	+7.728%	1	739	-34.086%
2026-07-08	275.2200	275.2200	274.9700	274.9700	+0.197%	2	739	-28.992%
2026-07-02	274.4300	274.4300	274.4300	274.4300	-10.516%	6	740	-28.853%
2026-07-01	306.6000	306.6800	306.6000	306.6800	-8.470%	26	740	-36.334%
2026-06-30	335.0600	335.0600	335.0600	335.0600	+17.627%	1	739	-41.727%
2026-06-17	284.8500	284.8500	284.8500	284.8500	-8.157%	1	738	-31.455%
2026-06-15	310.1500	310.1500	310.1500	310.1500	+37.180%	1	738	-37.047%
2026-06-10	226.0900	226.0900	226.0900	226.0900	-4.081%	2	739	-13.641%
2026-06-09	232.0000	235.7100	232.0000	235.7100	-17.015%	8	739	-17.165%
2026-06-04	276.3100	284.0400	274.0000	284.0400	-4.736%	103	739	-31.260%
2026-06-03	298.0000	298.1600	293.4600	298.1600	+6.486%	9	739	-34.515%
2026-06-02	280.0000	280.0000	280.0000	280.0000	+2.425%	1	731	-30.268%
2026-06-01	253.5700	273.3700	253.5700	273.3700	+5.175%	13	732	-28.577%
2026-05-27	259.9200	259.9200	259.9200	259.9200	-1.545%	5	728	-24.881%
2026-05-26	264.0000	264.0000	261.4000	264.0000	+26.528%	71	730	-26.042%
2026-05-21	208.1000	210.8800	203.8000	208.6500	-2.102%	4	763	-6.422%
2026-05-20	213.1300	213.1300	213.1300	213.1300	+10.527%	3	762	-8.389%
2026-05-19	172.6500	192.8300	172.6500	192.8300	+2.569%	8	757	+1.255%
2026-05-18	198.2700	201.4300	188.0000	188.0000	-5.793%	9	757	+3.856%
2026-05-15	200.0000	205.0000	199.5600	199.5600	-1.960%	3	757	-2.160%
2026-05-13	203.5500	203.5500	203.5500	203.5500	-1.974%	1	756	-4.078%
2026-05-12	203.2900	207.6900	203.2900	207.6500	-9.284%	3	756	-5.972%
2026-05-11	225.4200	229.8500	225.4200	228.9000	+8.012%	12	756	-14.701%
2026-05-08	200.0000	211.9200	199.4900	211.9200	+20.842%	14	750	-7.866%
2026-05-07	185.0000	185.0000	175.3700	175.3700	-6.099%	11	742	+11.336%
2026-05-06	190.6100	190.6100	179.6200	186.7600	+39.373%	14	740	+4.546%
2026-05-05	134.0000	134.0000	134.0000	134.0000	-4.857%	2	744	+45.709%
2026-05-01	134.8500	141.0000	134.8500	140.8400	+5.871%	4	742	+38.632%
2026-04-30	120.9500	135.8000	120.9000	133.0300	+19.685%	185	742	+46.771%
2026-04-29	111.1500	111.1500	111.1500	111.1500	+0.099%	1	809	+75.664%
2026-04-28	108.8500	113.3300	108.8500	111.0400	-7.250%	9	809	+75.838%
2026-04-27	121.2500	121.2500	118.2300	119.7200	-6.249%	12	815	+63.089%
2026-04-24	122.6300	133.4900	122.6300	127.7000	+30.947%	53	810	+52.897%
2026-04-23	101.6800	101.6800	97.5200	97.5200	+5.598%	6	834	+100.215%
2026-04-22	86.2500	92.3500	86.2500	92.3500	+12.239%	59	832	+111.424%
2026-04-21	79.4700	82.2800	79.4700	82.2800	+10.591%	17	809	+137.299%
2026-04-20	74.4000	74.4000	74.4000	74.4000	-3.602%	7	809	+162.433%
2026-04-17	76.8000	77.1800	76.8000	77.1800	+3.320%	6	802	+152.980%
2026-04-16	76.3500	77.2000	74.7000	74.7000	+19.520%	11	802	+161.379%
2026-04-15	62.5000	62.5000	62.5000	62.5000	+9.457%	1	796	+212.400%
2026-04-13	57.1000	57.1000	57.1000	57.1000	-1.211%	1	795	+241.944%
2026-04-10	57.8000	57.8000	57.8000	57.8000	+17.743%	1	794	+237.803%
2026-04-08	49.5000	50.0200	49.0900	49.0900	+8.295%	5	793	+297.739%
2026-04-06	45.3300	45.3300	45.3300	45.3300	+26.303%	17	792	+330.730%
2026-03-31	34.1000	35.9300	34.1000	35.8900	-11.601%	18	795	+444.023%
2026-03-26	41.9600	41.9600	40.6000	40.6000	-6.945%	2	777	+380.911%
2026-03-25	43.6300	43.6300	43.6300	43.6300	+28.135%	1	776	+347.513%
2026-03-18	33.7900	34.0500	33.7400	34.0500	+5.811%	6	777	+473.421%
2026-03-17	32.0000	32.5500	32.0000	32.1800	-5.074%	251	777	+506.743%
2026-03-16	34.1000	34.9000	33.9000	33.9000	-4.210%	50	768	+475.959%
2026-03-12	35.8800	35.8800	34.6000	35.3900	+0.683%	9	765	+451.710%
2026-03-09	34.8500	35.1500	34.7500	35.1500	+3.994%	49	768	+455.477%
2026-03-06	35.1500	35.6500	33.8000	33.8000	-4.520%	28	777	+477.663%
2026-03-05	36.8000	36.8000	33.9500	35.4000	-3.014%	47	782	+451.554%
2026-03-04	35.5500	36.6000	35.4500	36.5000	+10.606%	74	780	+434.932%
2026-03-03	32.7000	33.2000	32.5000	33.0000	-7.433%	99	768	+491.667%
2026-03-02	34.7500	35.7000	34.7500	35.6500	-4.167%	23	850	+447.686%
2026-02-27	36.5500	37.2000	36.5500	37.2000	-13.388%	7	853	+424.866%
2026-02-25	43.9000	44.1000	42.9500	42.9500	-3.375%	7	850	+354.598%
2026-02-24	43.0500	44.8500	43.0000	44.4500	+26.783%	23	850	+339.258%
2026-02-23	35.0200	35.0800	35.0200	35.0600	-5.243%	4	838	+456.902%
2026-02-20	37.8000	37.8000	36.6500	37.0000	-2.632%	42	836	+427.703%
2026-02-19	37.6900	38.1500	37.0000	38.0000	-3.185%	48	815	+413.816%
2026-02-17	39.2500	39.2500	39.2500	39.2500	-4.268%	10	814	+397.452%
2026-02-13	41.1300	42.0500	40.9500	41.0000	+0.244%	134	794	+376.220%
2026-02-12	42.0000	42.1000	40.4500	40.9000	-8.909%	47	794	+377.384%
2026-02-10	44.9000	44.9000	44.9000	44.9000	-0.992%	1	797	+334.855%
2026-02-09	44.5500	45.4000	44.4500	45.3500	+8.623%	141	797	+330.540%
2026-02-06	40.1000	41.7500	40.1000	41.7500	+15.014%	20	678	+367.665%
2026-02-05	35.4500	36.3000	35.4500	36.3000	-8.101%	2	670	+437.879%
2026-02-04	40.8500	40.8500	38.7500	39.5000	-34.926%	11	670	+394.304%
2026-02-03	58.5500	60.7000	58.5500	60.7000	-3.727%	16	672	+221.664%
2026-02-02	58.7500	63.0500	58.7500	63.0500	+7.594%	27	672	+209.675%
2026-01-30	59.0700	59.0700	58.6000	58.6000	-7.644%	10	656	+233.191%
2026-01-29	63.4500	63.4500	63.4500	63.4500	-4.586%	2	666	+207.723%
2026-01-27	66.5000	66.5000	66.5000	66.5000	-1.452%	1	668	+193.609%
2026-01-26	67.4800	67.4800	67.4800	67.4800	-1.331%	1	667	+189.345%
2026-01-22	64.0000	68.3900	64.0000	68.3900	+6.113%	5	666	+185.495%
2026-01-21	60.0000	65.2900	60.0000	64.4500	+12.872%	30	666	+202.948%
2026-01-20	51.1000	57.2500	51.1000	57.1000	+8.349%	35	668	+241.944%
2026-01-16	52.7000	52.7000	52.7000	52.7000	+20.872%	5	657	+270.493%
2026-01-13	43.6000	43.6000	43.6000	43.6000	+14.196%	26	657	+347.821%
2026-01-12	37.7500	38.1800	37.7500	38.1800	+5.382%	13	649	+411.393%
2026-01-09	36.6000	36.6000	36.2300	36.2300	-10.983%	2	646	+438.918%
2026-01-07	40.7000	40.7000	40.7000	40.7000	-15.031%	1	644	+379.730%
2026-01-06	47.9000	47.9000	47.9000	47.9000	-4.658%	5	643	+307.620%
2026-01-05	50.2400	50.2400	50.2400	50.2400	+16.296%	1	647	+288.635%
2025-12-30	43.2000	43.2000	43.2000	43.2000	+3.796%	1	647	+351.968%
2025-12-29	41.6200	41.6200	41.6200	41.6200	-3.006%	1	647	+369.125%
2025-12-23	42.9000	42.9100	42.9000	42.9100	-0.441%	4	646	+355.022%
2025-12-19	43.1000	43.1000	43.1000	43.1000	+19.889%	1	644	+353.016%
2025-12-17	37.8500	38.0000	35.9000	35.9500	-19.987%	111	644	+443.115%
2025-12-11	44.9300	44.9300	44.9300	44.9300	-7.361%	1	549	+334.565%
2025-12-10	48.5000	48.5000	48.5000	48.5000	+1.571%	1	549	+302.577%
2025-12-05	47.9100	47.9100	47.7500	47.7500	-0.209%	6	548	+308.901%
2025-12-02	47.8500	47.8500	47.8500	47.8500	+20.499%	2	546	+308.046%
2025-11-25	40.0000	40.4500	39.7000	39.7100	-18.124%	68	546	+391.690%
2025-11-24	48.5000	48.5000	48.5000	48.5000	+8.623%	50	493	+302.577%
2025-11-21	43.9200	45.2100	41.5200	44.6500	-4.797%	122	443	+337.290%
2025-11-20	58.3400	58.3400	46.8000	46.9000	-13.548%	24	351	+316.311%
2025-11-19	56.3000	56.3000	54.2500	54.2500	-8.516%	6	363	+259.908%
2025-11-18	58.0700	59.3000	57.5000	59.3000	-6.245%	6	362	+229.258%
2025-11-17	67.1100	67.1100	63.2500	63.2500	-12.006%	6	365	+208.696%
2025-11-14	68.9500	71.8800	68.9500	71.8800	-3.517%	2	362	+171.633%
2025-11-12	75.0000	75.0000	74.5000	74.5000	+21.237%	6	362	+162.081%
2025-11-11	62.5500	62.5500	61.4500	61.4500	-8.215%	4	361	+217.738%
2025-11-10	68.7000	68.7500	65.4900	66.9500	+18.811%	56	359	+191.636%
2025-11-07	57.9200	58.8100	56.3500	56.3500	-10.342%	32	366	+246.495%
2025-11-06	65.0000	65.0500	62.8500	62.8500	-16.478%	22	371	+210.660%
2025-11-05	67.0000	75.2500	67.0000	75.2500	+8.196%	11	362	+159.468%
2025-11-04	69.5500	69.5500	69.5500	69.5500	-4.333%	4	356	+180.733%
2025-11-03	72.9000	73.0300	72.6600	72.7000	-3.645%	9	356	+168.569%
2025-10-31	77.0000	77.0000	75.2000	75.4500	-0.945%	5	356	+158.781%
2025-10-28	75.2500	76.1700	74.7200	76.1700	+2.146%	16	356	+156.335%
2025-10-27	74.5700	74.5700	74.5700	74.5700	+10.474%	14	359	+161.835%
2025-10-24	67.2800	67.5000	66.6400	67.5000	+30.410%	4	359	+189.259%
2025-10-22	53.9000	53.9000	51.7600	51.7600	-12.730%	33	356	+277.222%
2025-10-20	59.3100	59.3100	59.3100	59.3100	+7.446%	2	371	+229.202%
2025-10-17	55.2000	55.2000	55.2000	55.2000	-5.398%	1	369	+253.714%
2025-10-16	57.8300	60.2000	57.8300	58.3500	+23.544%	28	369	+234.619%
2025-10-14	47.2300	47.2300	47.2300	47.2300	-0.338%	30	372	+313.402%
2025-10-10	50.3300	50.3300	47.3900	47.3900	-16.596%	3	372	+312.007%
2025-10-09	58.6000	58.6000	56.8200	56.8200	+8.311%	9	371	+243.629%
2025-10-08	45.2500	52.7200	45.2500	52.4600	+29.531%	23	370	+272.188%
2025-10-07	40.5000	40.5000	40.5000	40.5000	+10.234%	1	378	+382.099%
2025-10-06	38.5000	40.0700	36.6000	36.7400	+104.111%	81	379	+431.437%
2025-10-03	18.0000	18.0000	18.0000	18.0000	+11.455%	1	354	+984.722%
2025-09-29	16.2500	16.2500	16.1500	16.1500	0.000%	97	353	+1,108.978%
2025-09-23	16.1500	16.1500	16.1500	16.1500	+18.750%	4	432	+1,108.978%
2025-09-18	13.6000	13.6000	13.6000	13.6000	-11.974%	1	428	+1,335.662%
2025-09-17	15.2000	15.4500	15.2000	15.4500	+0.325%	6	428	+1,163.754%
2025-09-15	14.8900	15.4000	14.8900	15.4000	+18.919%	24	429	+1,167.857%
2025-09-05	14.1500	14.1500	12.5500	12.9500	-18.038%	15	429	+1,407.722%
2025-09-02	15.8000	15.8000	15.8000	15.8000	-4.242%	30	436	+1,135.759%
2025-08-29	16.8000	16.8000	16.5000	16.5000	-8.078%	4	407	+1,083.333%
2025-08-27	17.9500	17.9500	17.9500	17.9500	+0.448%	1	407	+987.744%
2025-08-26	17.8700	17.8700	17.8700	17.8700	+4.503%	5	407	+992.613%
2025-08-25	17.3000	17.3000	17.1000	17.1000	-1.724%	77	412	+1,041.813%
2025-08-21	17.7000	17.7000	17.4000	17.4000	+0.288%	45	385	+1,022.126%
2025-08-20	16.4800	17.3500	16.4800	17.3500	-10.705%	32	340	+1,025.360%
2025-08-19	19.4300	19.4300	19.4300	19.4300	-9.628%	1	312	+904.889%
2025-08-18	21.6000	21.6000	21.5000	21.5000	-4.317%	7	312	+808.140%
2025-08-15	22.4700	22.4700	22.4700	22.4700	-11.361%	10	312	+768.936%
2025-08-13	24.8300	25.3500	24.8300	25.3500	+28.030%	15	302	+670.217%
2025-08-12	19.8000	19.8000	19.8000	19.8000	-0.602%	30	292	+886.111%
2025-08-11	19.9200	19.9200	19.9200	19.9200	-3.301%	10	262	+880.171%
2025-08-08	20.6000	20.6000	20.6000	20.6000	+2.031%	5	257	+847.816%
2025-08-07	19.9600	20.5300	19.9600	20.1900	+17.384%	11	252	+867.063%
2025-08-06	18.4700	18.4700	17.2000	17.2000	-21.818%	56	241	+1,035.174%
2025-08-05	22.0000	22.0000	22.0000	22.0000	-2.784%	10	226	+787.500%
2025-08-04	22.6300	22.6300	22.6300	22.6300	+8.850%	10	216	+762.793%
2025-08-01	20.0300	21.3400	19.9100	20.7900	-14.444%	71	206	+839.153%
2025-07-31	24.3000	24.3000	24.3000	24.3000	+0.914%	2	152	+703.498%
2025-07-30	23.7000	24.0800	23.7000	24.0800	+3.348%	52	154	+710.839%
2025-07-29	24.0000	24.2400	23.3000	23.3000	+12.127%	53	103	+737.983%
2025-07-28	20.7800	20.7800	20.7800	20.7800	+12.203%	3	53	+839.605%
2025-07-25	18.5200	18.5200	18.5200	18.5200	+7.674%	2	53	+954.266%
2025-07-24	17.2500	17.2500	17.2000	17.2000	+8.861%	20	51	+1,035.174%
2025-07-21	15.8500	15.8500	15.8000	15.8000	-4.184%	14	37	+1,135.759%
2025-07-18	16.4900	16.4900	16.4900	16.4900	-5.339%	3	25	+1,084.051%
2025-07-17	17.4500	17.4500	17.2500	17.4200	+3.629%	13	25	+1,020.838%
2025-07-16	14.9500	16.8100	14.8100	16.8100	0.000%	22	0	+1,061.511%