Dark

AMD20271217C330
AMD Dec 17 2027 330.00 Call (AMD271217C00330000)
option OPRA

EOD

Sep 2, 2026

186.84-0.155%(-0.29)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	186.8000	186.8900	186.8000	186.8400	-0.155%	20	937	0.000%
2026-09-01	187.1300	187.1300	187.1300	187.1300	-11.652%	2	937	-0.155%
2026-08-26	211.8300	211.8500	211.8100	211.8100	+8.699%	4	937	-11.789%
2026-08-20	194.8600	194.8600	194.8600	194.8600	-18.774%	2	934	-4.116%
2026-08-17	239.9000	239.9000	239.9000	239.9000	+8.063%	10	936	-22.118%
2026-08-12	222.0000	222.0000	222.0000	222.0000	+5.714%	2	936	-15.838%
2026-08-11	203.0000	210.3800	203.0000	210.0000	-9.107%	4	936	-11.029%
2026-08-05	238.3000	238.3000	231.0400	231.0400	-14.080%	7	936	-19.131%
2026-08-04	268.9000	268.9000	268.9000	268.9000	+20.578%	1	936	-30.517%
2026-08-03	223.0100	223.0100	223.0100	223.0100	-5.564%	1	936	-16.219%
2026-07-31	236.1500	236.1500	236.1500	236.1500	+25.259%	1	935	-20.881%
2026-07-29	187.3700	188.5800	187.3700	188.5300	-10.224%	7	936	-0.896%
2026-07-28	217.4100	217.4100	206.3600	210.0000	-11.961%	51	939	-11.029%
2026-07-27	254.3000	254.3000	234.6200	238.5300	-14.750%	4	895	-21.670%
2026-07-24	279.8000	279.8000	279.8000	279.8000	-0.604%	1	895	-33.224%
2026-07-21	281.5000	281.5000	281.5000	281.5000	+13.945%	1	894	-33.627%
2026-07-16	252.8000	252.8000	247.0500	247.0500	-8.334%	30	895	-24.372%
2026-07-15	269.5100	269.5100	269.5100	269.5100	-4.733%	1	915	-30.674%
2026-07-13	282.9000	282.9000	282.9000	282.9000	+6.329%	1	914	-33.955%
2026-07-08	264.6100	266.0700	264.1800	266.0600	-15.327%	4	914	-29.775%
2026-07-06	314.2200	314.2200	314.2200	314.2200	+4.005%	1	912	-40.538%
2026-06-30	302.1200	302.1200	302.1200	302.1200	+20.776%	10	911	-38.157%
2026-06-29	250.0500	250.1500	250.0500	250.1500	-6.019%	15	901	-25.309%
2026-06-26	261.0000	266.1700	261.0000	266.1700	-3.910%	2	911	-29.804%
2026-06-25	277.0000	277.0000	277.0000	277.0000	+2.917%	1	912	-32.549%
2026-06-23	268.8100	269.5900	268.8100	269.1500	-8.131%	3	912	-30.581%
2026-06-22	292.9700	292.9700	292.9700	292.9700	+3.717%	6	914	-36.226%
2026-06-18	282.0800	282.4700	282.0800	282.4700	+6.412%	3	911	-33.855%
2026-06-17	265.4500	265.4500	265.4500	265.4500	-9.535%	1	911	-29.614%
2026-06-15	304.1800	304.1800	293.4300	293.4300	+10.043%	6	912	-36.326%
2026-06-12	266.6500	266.6500	266.6500	266.6500	+15.059%	1	912	-29.931%
2026-06-11	227.0000	231.7500	227.0000	231.7500	+5.972%	2	913	-19.379%
2026-06-09	233.9500	234.0600	208.7700	218.6900	-9.871%	12	914	-14.564%
2026-06-08	238.8000	242.7900	238.8000	242.6400	+5.039%	3	918	-22.997%
2026-06-05	236.0000	236.0000	231.0000	231.0000	-11.171%	3	919	-19.117%
2026-06-04	260.0500	260.0500	260.0500	260.0500	-6.440%	1	919	-28.152%
2026-06-03	277.9500	277.9500	277.9500	277.9500	+6.417%	1	919	-32.779%
2026-06-01	262.3300	262.3300	261.1900	261.1900	-0.926%	11	919	-28.466%
2026-05-29	267.9000	267.9000	263.6300	263.6300	-1.912%	48	918	-29.128%
2026-05-28	268.7700	268.7700	268.7700	268.7700	+7.940%	1	952	-30.483%
2026-05-27	249.0500	249.0500	249.0000	249.0000	-3.132%	4	953	-24.964%
2026-05-26	244.4200	257.0500	244.4200	257.0500	+15.373%	35	956	-27.314%
2026-05-22	222.8000	222.8000	222.8000	222.8000	+10.237%	1	954	-16.140%
2026-05-21	202.1100	202.1100	202.1100	202.1100	-0.399%	1	953	-7.555%
2026-05-20	202.9200	202.9200	202.9200	202.9200	+24.912%	3	953	-7.924%
2026-05-19	162.4500	162.4500	162.4500	162.4500	-10.501%	1	961	+15.014%
2026-05-18	179.1800	181.5100	179.1800	181.5100	-4.494%	9	961	+2.936%
2026-05-15	190.0500	190.0500	190.0500	190.0500	-4.956%	1	961	-1.689%
2026-05-14	199.9600	199.9600	199.9600	199.9600	-8.317%	1	961	-6.561%
2026-05-11	213.3000	218.1000	212.4800	218.1000	+12.597%	5	961	-14.333%
2026-05-08	193.8000	193.8000	193.7000	193.7000	+16.336%	2	966	-3.542%
2026-05-07	166.5000	166.5000	166.5000	166.5000	-5.263%	2	966	+12.216%
2026-05-06	179.0600	179.0600	167.7800	175.7500	+38.604%	29	966	+6.310%
2026-05-05	126.5000	126.8000	126.5000	126.8000	+6.109%	5	983	+47.350%
2026-05-04	124.3000	124.3300	119.5000	119.5000	-8.869%	13	987	+56.351%
2026-05-01	125.5400	131.1300	125.5400	131.1300	+3.496%	13	989	+42.485%
2026-04-30	112.8000	127.1800	112.8000	126.7000	+11.876%	48	989	+47.466%
2026-04-29	106.8400	115.6000	105.8500	113.2500	+14.014%	11	982	+64.980%
2026-04-28	99.8600	101.3500	99.3300	99.3300	-12.144%	26	981	+88.100%
2026-04-27	115.2800	115.2800	108.5500	113.0600	-7.343%	56	990	+65.257%
2026-04-24	114.0800	126.3000	114.0800	122.0200	+30.377%	81	974	+53.122%
2026-04-23	90.4700	93.8400	90.4700	93.5900	+3.129%	12	981	+99.637%
2026-04-22	79.5900	90.7500	77.7700	90.7500	+21.242%	29	982	+105.884%
2026-04-21	75.6000	75.6000	74.8500	74.8500	+9.270%	10	959	+149.619%
2026-04-20	74.3000	74.3000	68.5000	68.5000	-3.725%	17	959	+172.759%
2026-04-16	61.2900	72.0400	61.2900	71.1500	+26.287%	17	951	+162.600%
2026-04-15	56.2500	56.3400	56.2500	56.3400	+7.540%	31	955	+231.629%
2026-04-13	52.3900	52.3900	52.3900	52.3900	+4.780%	15	954	+256.633%
2026-04-10	50.0000	50.0000	50.0000	50.0000	+7.596%	1	943	+273.680%
2026-04-09	46.0000	47.0000	46.0000	46.4700	+4.427%	13	942	+302.066%
2026-04-08	44.1000	44.5000	44.1000	44.5000	+17.414%	11	932	+319.865%
2026-04-07	38.1400	38.1400	37.9000	37.9000	-4.774%	2	928	+392.982%
2026-04-06	40.0000	40.0000	39.8000	39.8000	+4.052%	3	928	+369.447%
2026-04-02	32.9800	38.3500	32.9800	38.2500	+8.943%	54	932	+388.471%
2026-04-01	35.4000	35.7500	34.4000	35.1100	+9.207%	65	932	+432.156%
2026-03-31	31.0000	32.1500	31.0000	32.1500	+9.540%	11	926	+481.151%
2026-03-30	30.0000	30.0000	29.3500	29.3500	-26.625%	9	923	+536.593%
2026-03-26	40.0000	40.0000	40.0000	40.0000	+1.010%	6	923	+367.100%
2026-03-25	39.6000	39.6000	39.6000	39.6000	+19.674%	2	926	+371.818%
2026-03-24	33.0900	33.0900	33.0900	33.0900	+9.570%	2	927	+464.642%
2026-03-19	28.2000	30.2000	28.2000	30.2000	+0.299%	9	927	+518.675%
2026-03-18	29.9500	30.3000	29.9500	30.1100	+4.549%	38	926	+520.525%
2026-03-17	28.9000	29.1200	28.7000	28.8000	-5.975%	278	945	+548.750%
2026-03-16	30.6300	30.6300	30.6300	30.6300	+3.131%	6	1,026	+509.990%
2026-03-13	29.8000	29.8000	29.7000	29.7000	-16.173%	4	1,029	+529.091%
2026-03-11	35.1200	35.4300	35.1200	35.4300	+12.476%	2	1,029	+427.350%
2026-03-09	29.5000	31.5000	29.5000	31.5000	+3.618%	3	1,030	+493.143%
2026-03-06	31.4000	31.4000	30.4000	30.4000	-6.720%	7	1,030	+514.605%
2026-03-04	32.5900	32.5900	32.5900	32.5900	+8.670%	8	1,030	+473.305%
2026-03-03	29.9900	29.9900	29.9900	29.9900	-5.987%	1	1,038	+523.008%
2026-03-02	30.9000	32.5400	30.9000	31.9000	+1.463%	612	1,037	+485.705%
2026-02-23	31.3000	31.4400	31.3000	31.4400	-7.147%	15	503	+494.275%
2026-02-19	33.7100	33.8600	33.7100	33.8600	-9.344%	10	518	+451.802%
2026-02-13	37.9000	38.2300	37.3500	37.3500	-8.902%	9	522	+400.241%
2026-02-09	41.0000	41.0000	41.0000	41.0000	+8.609%	1	522	+355.707%
2026-02-06	36.1000	37.7500	36.1000	37.7500	+25.000%	6	521	+394.940%
2026-02-05	35.6000	35.6000	30.2000	30.2000	-16.227%	53	519	+518.675%
2026-02-04	38.1500	38.1500	34.6900	36.0500	-33.561%	24	511	+418.280%
2026-02-02	54.2600	54.2600	54.2600	54.2600	+3.926%	16	511	+244.342%
2026-01-30	52.2100	52.2100	52.2100	52.2100	-11.508%	1	511	+257.862%
2026-01-29	57.1000	59.0000	57.1000	59.0000	-4.931%	4	512	+216.678%
2026-01-26	62.0600	62.0600	62.0600	62.0600	-9.096%	1	508	+201.063%
2026-01-23	68.2700	68.2700	68.2700	68.2700	+11.516%	1	507	+173.678%
2026-01-22	61.2200	61.2200	61.2200	61.2200	+5.643%	1	507	+205.194%
2026-01-21	57.8900	58.5000	57.8900	57.9500	+19.608%	4	507	+222.416%
2026-01-16	49.5000	49.5000	48.4500	48.4500	-0.513%	3	507	+285.635%
2026-01-15	50.1300	50.1300	48.6000	48.7000	+16.927%	7	507	+283.655%
2026-01-13	41.6000	41.6500	41.2300	41.6500	+26.097%	14	510	+348.595%
2026-01-12	33.0300	33.0300	33.0300	33.0300	+1.475%	2	510	+465.668%
2026-01-09	32.5000	33.6000	32.5000	32.5500	-2.164%	13	508	+474.009%
2026-01-08	34.6000	35.0500	33.2700	33.2700	-8.849%	21	518	+461.587%
2026-01-07	36.5000	36.5000	36.5000	36.5000	-6.338%	3	520	+411.890%
2025-12-29	38.9700	38.9700	38.9700	38.9700	-0.485%	4	523	+379.446%
2025-12-26	39.1600	39.1600	39.1600	39.1600	+0.902%	1	519	+377.120%
2025-12-23	38.8100	38.8100	38.8100	38.8100	+0.026%	2	518	+381.422%
2025-12-22	38.8000	38.8000	38.8000	38.8000	+15.994%	2	518	+381.546%
2025-12-18	33.4500	33.4500	33.4500	33.4500	+2.923%	1	516	+458.565%
2025-12-17	34.4000	34.6000	32.5000	32.5000	-18.239%	15	515	+474.892%
2025-12-15	39.7500	39.7500	39.7500	39.7500	-0.996%	5	514	+370.038%
2025-12-12	40.1500	40.1500	40.1500	40.1500	-8.729%	1	514	+365.355%
2025-12-11	43.9900	43.9900	43.9900	43.9900	-2.353%	7	513	+324.733%
2025-12-08	44.9000	45.3000	44.9000	45.0500	+2.620%	79	520	+314.739%
2025-12-05	43.9000	43.9000	43.9000	43.9000	+0.711%	3	520	+325.604%
2025-12-04	43.5900	43.5900	43.5900	43.5900	+4.784%	3	523	+328.630%
2025-11-26	41.6000	41.6000	41.6000	41.6000	+16.364%	50	476	+349.135%
2025-11-25	35.5000	36.2000	35.5000	35.7500	-19.933%	10	476	+422.629%
2025-11-24	43.4500	44.7000	43.4500	44.6500	+11.625%	73	468	+318.455%
2025-11-21	40.9700	40.9700	39.1200	40.0000	-3.684%	15	418	+367.100%
2025-11-20	44.7000	45.4000	41.5300	41.5300	-16.050%	29	431	+349.892%
2025-11-19	53.4000	53.4000	48.7400	49.4700	-8.643%	16	436	+277.683%
2025-11-18	53.6500	55.7900	53.1200	54.1500	-6.911%	8	436	+245.042%
2025-11-17	59.4000	59.4000	58.1700	58.1700	-8.882%	51	441	+221.196%
2025-11-14	59.9200	63.8400	59.9200	63.8400	-2.534%	6	392	+192.669%
2025-11-13	65.5000	65.5000	65.5000	65.5000	-5.045%	1	391	+185.252%
2025-11-12	68.6800	72.3700	68.6800	68.9800	+21.594%	17	391	+170.861%
2025-11-11	58.7500	58.7500	56.7300	56.7300	+9.729%	8	386	+229.350%
2025-11-07	52.3500	52.3500	51.7000	51.7000	-20.888%	7	380	+261.393%
2025-11-05	62.3800	65.3500	61.7300	65.3500	+0.538%	9	380	+185.907%
2025-11-04	65.5600	65.5600	65.0000	65.0000	-7.023%	5	381	+187.446%
2025-11-03	69.4200	69.9100	69.4200	69.9100	-1.494%	2	380	+167.258%
2025-10-31	70.9700	70.9700	70.9700	70.9700	+1.256%	5	380	+163.266%
2025-10-30	69.1000	70.2200	69.1000	70.0900	+0.372%	9	375	+166.572%
2025-10-29	72.3800	72.5000	69.8300	69.8300	+0.736%	14	377	+167.564%
2025-10-28	69.6800	71.2700	69.3200	69.3200	+0.917%	14	377	+169.533%
2025-10-27	68.6900	68.6900	68.6900	68.6900	+11.239%	1	376	+172.005%
2025-10-24	61.0100	62.3100	61.0100	61.7500	+19.996%	31	376	+202.575%
2025-10-23	51.4000	51.4600	51.4000	51.4600	+7.320%	21	376	+263.078%
2025-10-22	47.9500	47.9500	47.9500	47.9500	-12.818%	25	376	+289.656%
2025-10-20	55.0000	55.0000	55.0000	55.0000	+3.286%	1	401	+239.709%
2025-10-16	54.0500	54.0500	53.2500	53.2500	+2.502%	17	401	+250.873%
2025-10-15	53.9000	54.3800	51.9500	51.9500	+18.960%	41	415	+259.654%
2025-10-14	41.9000	43.6700	41.6500	43.6700	-9.398%	17	387	+327.845%
2025-10-10	48.2000	48.2000	48.2000	48.2000	-7.040%	1	382	+287.635%
2025-10-09	51.8500	51.8500	51.8500	51.8500	+3.721%	4	382	+260.347%
2025-10-08	40.4800	49.9900	40.4800	49.9900	+40.817%	322	382	+273.755%
2025-10-07	35.4700	35.5000	35.4700	35.5000	+7.024%	2	375	+426.310%
2025-10-06	43.8000	43.8000	33.1700	33.1700	+136.929%	39	375	+463.280%
2025-09-29	14.0000	14.0000	14.0000	14.0000	+1.083%	3	359	+1,234.571%
2025-09-23	14.5000	14.5000	13.8500	13.8500	+7.364%	23	359	+1,249.025%
2025-09-19	12.9000	12.9000	12.9000	12.9000	+1.575%	1	356	+1,348.372%
2025-09-18	11.7000	12.7000	11.5000	12.7000	-8.104%	209	356	+1,371.181%
2025-09-16	13.8200	13.8200	13.8200	13.8200	+0.876%	1	177	+1,251.954%
2025-09-15	13.5000	13.7000	13.5000	13.7000	+21.239%	52	177	+1,263.796%
2025-09-08	10.7000	11.3000	10.7000	11.3000	-5.755%	8	128	+1,553.451%
2025-09-05	11.9900	11.9900	11.9900	11.9900	-27.728%	1	123	+1,458.299%
2025-08-28	16.5900	16.5900	16.5900	16.5900	+10.600%	1	123	+1,026.221%
2025-08-20	15.0000	15.0000	15.0000	15.0000	-22.680%	1	122	+1,145.600%
2025-08-18	20.2500	20.2500	19.4000	19.4000	-3.048%	3	123	+863.093%
2025-08-15	20.0000	20.0100	20.0000	20.0100	-10.148%	3	123	+833.733%
2025-08-13	22.3800	22.3800	22.2700	22.2700	+22.027%	101	120	+738.976%
2025-08-08	18.2500	18.2500	18.2500	18.2500	+30.824%	2	20	+923.781%
2025-08-06	15.9000	15.9000	13.9500	13.9500	-29.331%	6	20	+1,239.355%
2025-08-05	20.3300	20.4000	19.7400	19.7400	-1.791%	7	20	+846.505%
2025-08-04	20.1000	20.1000	20.1000	20.1000	+8.065%	1	15	+829.552%
2025-08-01	19.1000	19.1000	18.6000	18.6000	-13.889%	7	15	+904.516%
2025-07-29	21.3500	21.6000	21.2000	21.6000	0.000%	10	10	+765.000%