Dark

AMD20271217C340
AMD Dec 17 2027 340.00 Call (AMD271217C00340000)
option OPRA

EOD

Sep 1, 2026

179.50-2.446%(-4.50)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	179.3500	179.5000	179.3500	179.5000	-2.446%	12	409	0.000%
2026-08-24	184.0000	184.0000	184.0000	184.0000	-3.665%	1	403	-2.446%
2026-08-20	191.0000	191.0000	191.0000	191.0000	-2.051%	1	402	-6.021%
2026-08-19	196.0000	196.0000	195.0000	195.0000	-4.878%	3	402	-7.949%
2026-08-18	205.0000	205.0000	205.0000	205.0000	-13.764%	1	400	-12.439%
2026-08-17	237.7200	237.7200	237.7200	237.7200	+11.979%	1	400	-24.491%
2026-08-10	212.2900	212.2900	212.2900	212.2900	-1.668%	1	401	-15.446%
2026-08-07	215.8900	215.8900	215.8900	215.8900	-17.762%	1	400	-16.856%
2026-08-04	262.5200	262.5200	262.5200	262.5200	+23.620%	3	400	-31.624%
2026-08-03	212.3600	212.3600	212.3600	212.3600	+12.306%	1	401	-15.474%
2026-07-29	189.0900	189.0900	189.0900	189.0900	-9.772%	1	401	-5.072%
2026-07-28	209.5700	209.5700	209.5700	209.5700	-20.684%	1	401	-14.348%
2026-07-27	264.2200	264.2200	264.2200	264.2200	+8.380%	1	402	-32.064%
2026-07-16	243.7900	243.7900	243.7900	243.7900	-9.506%	1	402	-26.371%
2026-07-15	266.3000	269.4000	266.3000	269.4000	+2.433%	3	402	-33.370%
2026-07-07	263.0000	263.0000	263.0000	263.0000	-10.315%	1	402	-31.749%
2026-07-06	298.0000	298.0000	293.2500	293.2500	+12.788%	2	402	-38.789%
2026-07-02	260.0000	260.0000	260.0000	260.0000	-12.192%	1	401	-30.962%
2026-06-30	295.9600	296.1000	295.9600	296.1000	+8.661%	2	401	-39.379%
2026-06-29	250.9600	272.5000	250.9600	272.5000	+3.357%	2	402	-34.128%
2026-06-26	260.6600	263.6500	260.6600	263.6500	-1.678%	2	402	-31.917%
2026-06-25	268.1500	268.1500	268.1500	268.1500	+1.189%	1	401	-33.060%
2026-06-23	265.0000	265.0000	265.0000	265.0000	+2.526%	1	400	-32.264%
2026-06-17	263.1500	263.1500	258.4700	258.4700	-11.815%	11	401	-30.553%
2026-06-15	275.9100	297.0000	275.9100	293.1000	+32.624%	23	411	-38.758%
2026-06-11	221.0000	221.0000	221.0000	221.0000	+3.271%	1	426	-18.778%
2026-06-10	221.4500	221.4500	214.0000	214.0000	-11.303%	2	426	-16.121%
2026-06-08	243.0000	243.0000	241.2700	241.2700	+6.672%	6	427	-25.602%
2026-06-05	235.9500	235.9500	226.1800	226.1800	-16.323%	6	432	-20.638%
2026-06-04	270.3000	270.3000	270.3000	270.3000	-4.183%	15	430	-33.592%
2026-06-03	282.1000	282.1000	282.1000	282.1000	+11.891%	1	430	-36.370%
2026-06-01	237.2500	257.3500	237.2500	252.1200	-3.863%	11	429	-28.804%
2026-05-28	267.7200	267.7200	262.2500	262.2500	+4.353%	2	433	-31.554%
2026-05-26	251.3100	251.3100	251.3100	251.3100	+14.450%	1	434	-28.574%
2026-05-22	219.5800	219.5800	219.5800	219.5800	+12.099%	2	435	-18.253%
2026-05-21	196.7700	196.7700	187.3800	195.8800	-0.569%	8	435	-8.362%
2026-05-20	187.6600	197.0000	187.6600	197.0000	+13.134%	2	435	-8.883%
2026-05-19	174.1300	174.1300	174.1300	174.1300	+0.103%	3	436	+3.084%
2026-05-18	173.9500	173.9500	173.9500	173.9500	-14.167%	1	436	+3.191%
2026-05-14	190.9000	202.6600	190.9000	202.6600	+1.584%	23	436	-11.428%
2026-05-13	196.9000	201.1000	196.9000	199.5000	+5.322%	6	433	-10.025%
2026-05-12	207.0000	207.0000	189.4200	189.4200	-9.877%	13	433	-5.237%
2026-05-11	213.9200	213.9200	210.1800	210.1800	+13.857%	14	433	-14.597%
2026-05-08	181.1800	184.6000	181.1800	184.6000	+12.568%	21	431	-2.763%
2026-05-07	168.1000	168.1000	163.9900	163.9900	-4.490%	2	445	+9.458%
2026-05-06	175.0700	176.0500	159.8300	171.7000	+40.738%	39	443	+4.543%
2026-05-05	116.4700	124.2000	116.4700	122.0000	+8.348%	21	433	+47.131%
2026-05-04	126.0000	126.0000	112.6000	112.6000	-11.255%	42	440	+59.414%
2026-05-01	123.2300	127.2100	121.8000	126.8800	+3.966%	10	425	+41.472%
2026-04-30	109.3000	122.0400	109.0000	122.0400	+8.596%	12	425	+47.083%
2026-04-29	98.4000	112.3800	98.4000	112.3800	+16.577%	25	423	+59.726%
2026-04-28	95.2000	101.9400	95.2000	96.4000	-11.600%	15	417	+86.203%
2026-04-27	110.1000	110.1000	106.7700	109.0500	-7.546%	102	413	+64.603%
2026-04-24	110.9200	122.9000	110.9200	117.9500	+33.488%	125	412	+52.183%
2026-04-23	88.0400	90.4900	85.4400	88.3600	+5.379%	28	346	+103.146%
2026-04-22	80.2700	84.0500	80.2700	83.8500	+16.962%	78	346	+114.073%
2026-04-21	71.9000	71.9000	71.4800	71.6900	+0.618%	13	317	+150.384%
2026-04-20	70.8800	71.2500	70.7500	71.2500	+3.216%	6	317	+151.930%
2026-04-17	68.3700	69.0300	68.3700	69.0300	+2.130%	6	316	+160.032%
2026-04-16	67.9000	67.9000	67.5900	67.5900	+23.137%	6	316	+165.572%
2026-04-15	54.8900	54.8900	54.8900	54.8900	+2.521%	1	315	+227.018%
2026-04-14	53.3800	53.5400	53.3800	53.5400	+2.902%	4	314	+235.263%
2026-04-10	47.8300	52.0300	47.8300	52.0300	+21.028%	26	314	+244.993%
2026-04-08	42.9900	42.9900	42.9900	42.9900	+28.983%	1	316	+317.539%
2026-04-01	33.3000	33.3300	33.2800	33.3300	+16.947%	18	315	+438.554%
2026-03-30	29.7800	30.3000	28.5000	28.5000	-25.490%	16	320	+529.825%
2026-03-25	38.4500	38.4500	38.2500	38.2500	+40.110%	32	324	+369.281%
2026-03-18	27.3000	27.3000	27.3000	27.3000	+0.183%	22	332	+557.509%
2026-03-17	27.3700	27.5400	27.2000	27.2500	-3.197%	12	352	+558.716%
2026-03-13	28.1500	28.1500	28.1500	28.1500	-5.853%	2	354	+537.655%
2026-03-12	29.9000	29.9000	29.9000	29.9000	-8.141%	1	354	+500.334%
2026-03-10	32.2800	32.6400	32.2800	32.5500	+3.498%	4	353	+451.459%
2026-03-04	31.4500	31.4500	31.4500	31.4500	+3.488%	2	355	+470.747%
2026-03-02	29.8000	30.3900	29.8000	30.3900	+1.571%	3	354	+490.655%
2026-02-23	29.9200	29.9200	29.9200	29.9200	-7.110%	15	352	+499.933%
2026-02-19	32.2100	32.2100	32.2100	32.2100	+1.130%	9	337	+457.280%
2026-02-17	31.8500	31.8500	31.8500	31.8500	-9.440%	40	342	+463.579%
2026-02-12	36.1800	36.1800	35.1700	35.1700	-11.567%	41	360	+410.378%
2026-02-09	37.1000	39.7700	37.1000	39.7700	+37.138%	5	357	+351.345%
2026-02-05	30.4000	30.4000	29.0000	29.0000	-14.303%	5	358	+518.966%
2026-02-04	34.5000	35.1600	33.0300	33.8400	-33.320%	25	359	+430.437%
2026-02-03	50.6500	50.7500	50.6500	50.7500	+1.928%	20	360	+253.695%
2026-01-30	49.7900	49.7900	49.7900	49.7900	-15.251%	1	350	+260.514%
2026-01-26	58.7500	58.7500	58.7500	58.7500	-8.203%	7	350	+205.532%
2026-01-23	64.0000	64.0000	64.0000	64.0000	+9.402%	1	350	+180.469%
2026-01-21	58.5000	58.5000	58.5000	58.5000	+19.852%	12	350	+206.838%
2026-01-20	49.9400	49.9400	48.8100	48.8100	+47.685%	3	347	+267.753%
2026-01-12	31.3000	33.0500	31.3000	33.0500	+7.480%	6	346	+443.116%
2026-01-09	31.6000	31.6000	30.7500	30.7500	-4.355%	3	348	+483.740%
2026-01-08	33.4000	33.4000	32.0000	32.1500	-7.747%	12	348	+458.320%
2026-01-07	35.7400	35.7400	34.7200	34.8500	-8.289%	19	351	+415.065%
2026-01-06	38.0000	38.0000	38.0000	38.0000	-16.484%	2	343	+372.368%
2026-01-05	45.5000	45.5000	45.5000	45.5000	+20.053%	1	347	+294.505%
2025-12-31	37.9000	37.9000	37.9000	37.9000	+2.156%	4	347	+373.615%
2025-12-29	37.1000	37.1000	37.1000	37.1000	+0.678%	1	347	+383.827%
2025-12-22	36.8000	36.8500	36.8000	36.8500	+13.037%	2	347	+387.110%
2025-12-18	32.6000	32.6000	32.6000	32.6000	-1.212%	3	348	+450.613%
2025-12-17	34.0000	34.0000	32.7500	33.0000	-6.780%	8	348	+443.939%
2025-12-16	35.4000	35.4000	35.4000	35.4000	-4.065%	30	347	+407.062%
2025-12-15	36.9000	36.9000	36.9000	36.9000	-3.655%	15	345	+386.450%
2025-12-12	41.5300	41.5300	38.3000	38.3000	-3.769%	9	353	+368.668%
2025-12-11	39.8000	39.8000	39.8000	39.8000	-8.083%	1	354	+351.005%
2025-12-08	44.0500	44.0500	43.3000	43.3000	+0.698%	2	354	+314.550%
2025-12-01	43.0000	43.0000	43.0000	43.0000	+3.192%	1	354	+317.442%
2025-11-28	41.4100	41.8600	41.4100	41.6700	+19.227%	13	354	+330.766%
2025-11-25	35.1000	35.1000	34.7000	34.9500	-18.341%	13	343	+413.591%
2025-11-24	39.8500	42.9000	39.8500	42.8000	+11.604%	23	343	+319.393%
2025-11-21	38.5500	38.5500	37.3500	38.3500	-5.866%	17	340	+368.057%
2025-11-20	50.4700	50.4700	40.7400	40.7400	-14.322%	34	352	+340.599%
2025-11-19	53.5000	53.5000	46.8800	47.5500	-6.324%	23	349	+277.497%
2025-11-18	50.5000	50.7600	50.5000	50.7600	-12.933%	18	361	+253.625%
2025-11-17	58.7800	58.7800	58.3000	58.3000	-12.344%	14	343	+207.890%
2025-11-12	63.0000	70.3800	63.0000	66.5100	+18.768%	16	343	+169.884%
2025-11-11	55.9500	56.0000	55.9500	56.0000	+8.422%	2	336	+220.536%
2025-11-07	53.7500	53.7500	49.4500	51.6500	-17.095%	12	335	+247.531%
2025-11-05	59.6500	62.3000	59.6500	62.3000	-2.013%	28	338	+188.122%
2025-11-04	63.5800	63.5800	63.5800	63.5800	-5.807%	7	337	+182.321%
2025-11-03	67.5000	67.5000	67.5000	67.5000	-1.775%	1	343	+165.926%
2025-10-31	68.7200	68.7200	68.7200	68.7200	+2.582%	1	343	+161.205%
2025-10-29	69.8200	70.1200	66.9900	66.9900	-0.223%	27	343	+167.950%
2025-10-28	66.6300	67.1400	66.6300	67.1400	+2.582%	25	326	+167.352%
2025-10-27	62.7600	65.4500	62.7600	65.4500	+8.182%	6	341	+174.255%
2025-10-24	58.6800	60.5000	58.6800	60.5000	+22.445%	25	341	+196.694%
2025-10-23	49.4100	49.4100	49.4100	49.4100	+8.355%	1	339	+263.287%
2025-10-22	50.2000	50.2000	45.6000	45.6000	-11.884%	33	338	+293.640%
2025-10-21	53.1500	53.1500	51.0500	51.7500	-2.944%	4	341	+246.860%
2025-10-20	52.7000	53.3200	52.7000	53.3200	+5.375%	2	340	+236.647%
2025-10-15	50.6000	50.6000	50.6000	50.6000	+5.747%	22	340	+254.743%
2025-10-08	38.7200	47.8500	38.7000	47.8500	+36.131%	57	362	+275.131%
2025-10-07	34.9000	35.1500	34.9000	35.1500	+6.418%	23	311	+410.669%
2025-10-06	22.5500	33.0300	22.5500	33.0300	+132.278%	15	312	+443.445%
2025-10-03	14.2200	14.2200	14.2200	14.2200	+8.550%	9	313	+1,162.307%
2025-09-29	13.4500	13.4500	13.1000	13.1000	-0.758%	2	317	+1,270.229%
2025-09-25	13.2000	13.2000	13.2000	13.2000	+0.610%	1	319	+1,259.848%
2025-09-24	13.1200	13.1200	13.1200	13.1200	+0.536%	1	319	+1,268.140%
2025-09-22	13.0500	13.0500	13.0500	13.0500	+19.396%	8	319	+1,275.479%
2025-09-18	10.9300	10.9300	10.9300	10.9300	-10.041%	1	311	+1,542.269%
2025-09-17	12.1500	12.1500	12.1500	12.1500	+5.652%	17	310	+1,377.366%
2025-09-11	11.5000	11.5000	11.5000	11.5000	-8.000%	1	310	+1,460.870%
2025-09-10	12.5000	12.5000	12.5000	12.5000	+13.122%	1	311	+1,336.000%
2025-09-09	11.0500	11.0500	11.0500	11.0500	+5.238%	1	310	+1,524.434%
2025-09-08	10.5000	10.5000	10.5000	10.5000	+1.942%	2	309	+1,609.524%
2025-09-05	10.1000	10.6500	10.1000	10.3000	-17.600%	3	309	+1,642.718%
2025-09-04	12.5000	12.5000	12.5000	12.5000	-16.667%	1	310	+1,336.000%
2025-08-26	15.0000	15.0000	15.0000	15.0000	-1.316%	1	310	+1,096.667%
2025-08-22	15.2000	15.2000	15.2000	15.2000	+4.110%	1	310	+1,080.921%
2025-08-21	14.4500	14.6000	14.4500	14.6000	+2.098%	11	309	+1,129.452%
2025-08-20	14.3000	14.3000	14.3000	14.3000	-24.934%	1	309	+1,155.245%
2025-08-15	19.0500	19.0500	19.0500	19.0500	-6.846%	10	308	+842.257%
2025-08-14	20.3200	20.4500	20.3200	20.4500	-3.991%	26	318	+777.751%
2025-08-13	20.7100	21.4500	20.7100	21.3000	+22.767%	197	309	+742.723%
2025-08-12	17.3500	17.4000	17.1500	17.3500	-1.420%	37	309	+934.582%
2025-08-11	18.8000	18.8000	17.6000	17.6000	+2.924%	44	317	+919.886%
2025-08-07	17.1000	17.1000	17.1000	17.1000	+19.580%	1	275	+949.708%
2025-08-06	15.3000	15.3000	14.2000	14.3000	-23.118%	16	274	+1,155.245%
2025-08-04	18.6000	18.6000	18.6000	18.6000	+7.020%	10	275	+865.054%
2025-08-01	17.5500	17.5500	17.3800	17.3800	-13.100%	6	265	+932.796%
2025-07-31	20.7500	20.7500	20.0000	20.0000	-0.941%	3	271	+797.500%
2025-07-30	19.0000	20.1900	19.0000	20.1900	-1.029%	8	271	+789.054%
2025-07-29	18.4000	21.0000	18.4000	20.4000	0.000%	284	0	+779.902%