Dark

AMD20271217C360
AMD Dec 17 2027 360.00 Call (AMD271217C00360000)
option OPRA

EOD

Sep 3, 2026

166.00-1.090%(-1.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	166.0000	166.0000	166.0000	166.0000	-1.090%	1	1,507	0.000%
2026-09-02	165.0000	170.1000	165.0000	167.8300	+0.793%	11	1,507	-1.090%
2026-09-01	166.5100	166.5100	166.5100	166.5100	-7.056%	2	1,509	-0.306%
2026-08-31	179.1800	179.1800	179.1500	179.1500	-0.632%	40	1,507	-7.340%
2026-08-28	180.2900	180.2900	180.2900	180.2900	+4.407%	1	1,507	-7.926%
2026-08-24	172.6800	172.6800	172.6800	172.6800	-7.385%	1	1,508	-3.868%
2026-08-21	186.4500	186.4500	186.4500	186.4500	+2.546%	4	1,508	-10.968%
2026-08-20	179.1000	181.8200	179.1000	181.8200	-2.478%	5	1,508	-8.701%
2026-08-19	186.4400	186.4400	186.4400	186.4400	-4.878%	1	1,508	-10.963%
2026-08-18	198.9300	198.9300	196.0000	196.0000	-12.108%	3	1,508	-15.306%
2026-08-14	223.0000	223.0000	223.0000	223.0000	+5.402%	6	1,506	-25.561%
2026-08-13	209.0000	211.5700	209.0000	211.5700	+12.687%	6	1,512	-21.539%
2026-08-11	187.4000	187.7500	187.4000	187.7500	-8.415%	4	1,515	-11.585%
2026-08-07	205.0000	205.0000	205.0000	205.0000	-6.784%	2	1,515	-19.024%
2026-08-06	219.9200	219.9200	219.9200	219.9200	-12.032%	1	1,515	-24.518%
2026-08-04	249.2100	250.0000	249.2100	250.0000	+13.817%	2	1,514	-33.600%
2026-07-30	219.6500	219.6500	219.6500	219.6500	+28.473%	14	1,515	-24.425%
2026-07-29	196.0000	196.0000	170.9700	170.9700	-13.103%	3	1,529	-2.907%
2026-07-28	196.7500	196.7500	196.7500	196.7500	-8.488%	1	1,527	-15.629%
2026-07-27	240.0000	240.0000	215.0000	215.0000	-22.113%	14	1,527	-22.791%
2026-07-23	276.0400	276.0400	276.0400	276.0400	-2.117%	1	1,537	-39.864%
2026-07-22	283.0000	283.0000	282.0100	282.0100	+34.290%	2	1,538	-41.137%
2026-07-17	216.0000	216.0000	210.0000	210.0000	-8.996%	2	1,539	-20.952%
2026-07-16	234.5100	234.5100	230.7600	230.7600	-20.973%	2	1,541	-28.064%
2026-07-14	292.0000	292.0000	292.0000	292.0000	+9.568%	1	1,540	-43.151%
2026-07-13	275.0000	277.2700	266.5000	266.5000	-3.091%	11	1,541	-37.711%
2026-07-09	270.0000	275.0000	270.0000	275.0000	-7.029%	2	1,549	-39.636%
2026-07-06	285.0900	296.0000	285.0900	295.7900	+8.348%	12	1,551	-43.879%
2026-07-02	273.0000	273.0000	273.0000	273.0000	-10.959%	1	1,562	-39.194%
2026-06-30	300.9000	306.6000	300.9000	306.6000	+20.756%	2	1,562	-45.858%
2026-06-23	257.0000	257.0000	253.9000	253.9000	-5.077%	17	1,564	-34.620%
2026-06-18	267.4800	267.4800	267.4800	267.4800	+1.085%	1	1,579	-37.939%
2026-06-17	257.4900	264.6100	257.4900	264.6100	+3.485%	2	1,579	-37.266%
2026-06-16	255.7000	255.7000	255.7000	255.7000	+15.701%	1	1,579	-35.080%
2026-06-11	221.0000	221.0000	221.0000	221.0000	+11.616%	1	1,578	-24.887%
2026-06-10	201.6800	201.6800	198.0000	198.0000	-6.709%	6	1,579	-16.162%
2026-06-09	212.2400	212.2400	212.2400	212.2400	-7.722%	1	1,579	-21.787%
2026-06-08	223.0000	230.0000	223.0000	230.0000	+7.076%	2	1,579	-27.826%
2026-06-05	214.8000	214.8000	214.8000	214.8000	-21.238%	4	1,578	-22.719%
2026-06-03	269.6900	273.0200	269.6900	272.7200	+11.255%	3	1,578	-39.132%
2026-05-29	245.1300	245.1300	245.1300	245.1300	-4.002%	6	1,578	-32.281%
2026-05-28	250.0000	255.3500	250.0000	255.3500	+8.891%	23	1,584	-34.991%
2026-05-27	235.0000	235.0000	233.0000	234.5000	-0.551%	19	1,584	-29.211%
2026-05-26	231.5000	235.8000	230.1800	235.8000	+10.704%	34	1,599	-29.601%
2026-05-22	216.3800	216.3800	203.3700	213.0000	+12.836%	7	1,618	-22.066%
2026-05-21	188.7700	188.7700	188.7700	188.7700	+11.672%	5	1,623	-12.062%
2026-05-19	148.5600	171.9000	148.5600	169.0400	+4.468%	11	1,623	-1.798%
2026-05-18	180.5400	180.5400	161.8100	161.8100	-9.603%	5	1,624	+2.589%
2026-05-15	176.2500	179.0000	176.2500	179.0000	-5.015%	3	1,624	-7.263%
2026-05-14	182.1000	193.0000	182.1000	188.4500	-1.464%	28	1,626	-11.913%
2026-05-13	188.5000	191.2500	188.5000	191.2500	+1.330%	3	1,658	-13.203%
2026-05-12	181.0000	188.7400	175.3000	188.7400	-4.653%	32	1,658	-12.048%
2026-05-11	204.7700	205.0000	197.9500	197.9500	+2.831%	6	1,658	-16.140%
2026-05-08	188.6500	192.5000	185.8700	192.5000	+25.097%	10	1,657	-13.766%
2026-05-07	162.0000	162.0000	152.9000	153.8800	-5.012%	15	1,663	+7.876%
2026-05-06	166.1100	169.5800	155.5000	162.0000	+40.870%	101	1,668	+2.469%
2026-05-05	115.3100	116.8500	111.7800	115.0000	+7.477%	15	1,673	+44.348%
2026-05-04	120.1000	120.1000	105.6000	107.0000	-9.068%	10	1,675	+55.140%
2026-05-01	114.6500	120.2300	114.0000	117.6700	+2.778%	29	1,681	+41.072%
2026-04-30	101.3400	114.5500	101.3400	114.4900	+11.080%	14	1,681	+44.991%
2026-04-29	90.3400	103.0700	90.3400	103.0700	+13.814%	12	1,683	+61.056%
2026-04-28	87.6500	94.8000	87.6500	90.5600	-10.602%	22	1,685	+83.304%
2026-04-27	109.0000	109.0000	101.2200	101.3000	-8.796%	14	1,682	+63.870%
2026-04-24	102.0700	115.0000	102.0700	111.0700	+36.954%	121	1,684	+49.455%
2026-04-23	82.1700	83.4800	80.9000	81.1000	+0.708%	20	1,679	+104.686%
2026-04-22	72.0000	80.5300	72.0000	80.5300	+21.426%	21	1,684	+106.134%
2026-04-21	66.2900	66.3200	66.2900	66.3200	+9.674%	2	1,680	+150.302%
2026-04-20	65.6500	65.7100	60.4200	60.4700	-4.092%	16	1,680	+174.516%
2026-04-17	62.4500	63.3000	61.5100	63.0500	+2.520%	34	1,669	+163.283%
2026-04-16	56.3500	61.5000	56.3500	61.5000	+25.870%	22	1,678	+169.919%
2026-04-15	48.8600	48.8600	48.8600	48.8600	+0.971%	1	1,668	+239.746%
2026-04-14	48.3400	48.8100	48.3400	48.3900	+4.740%	64	1,668	+243.046%
2026-04-13	45.7700	46.2000	45.7700	46.2000	-2.284%	3	1,636	+259.307%
2026-04-10	47.7300	47.7300	47.2800	47.2800	+16.453%	30	1,637	+251.100%
2026-04-09	39.0000	40.6000	39.0000	40.6000	+3.836%	51	1,637	+308.867%
2026-04-08	39.0000	39.3000	39.0000	39.1000	+16.024%	24	1,587	+324.552%
2026-04-07	33.2000	33.7000	33.2000	33.7000	+12.109%	237	1,567	+392.582%
2026-04-01	30.6000	30.6000	29.9000	30.0600	+10.637%	142	1,759	+452.229%
2026-03-31	26.7700	27.1700	26.7700	27.1700	+5.885%	20	1,838	+510.968%
2026-03-30	27.9700	28.0600	25.6600	25.6600	-6.928%	36	1,818	+546.921%
2026-03-27	27.5700	27.5700	27.5700	27.5700	-14.960%	5	1,818	+502.104%
2026-03-26	32.8800	32.8800	32.4200	32.4200	-6.839%	19	1,818	+412.030%
2026-03-25	33.0000	34.8500	33.0000	34.8000	+24.955%	292	1,818	+377.011%
2026-03-23	27.8500	27.8500	27.8500	27.8500	-0.465%	12	1,717	+496.050%
2026-03-20	27.9800	28.3300	27.9700	27.9800	+5.784%	65	1,729	+493.281%
2026-03-18	24.5000	26.4500	24.5000	26.4500	+2.718%	205	1,770	+527.599%
2026-03-16	25.7500	25.7500	25.7500	25.7500	+2.590%	1	1,969	+544.660%
2026-03-13	27.2000	27.2000	25.1000	25.1000	-8.327%	7	1,970	+561.355%
2026-03-12	27.6000	27.6000	27.3800	27.3800	-9.488%	22	1,968	+506.282%
2026-03-11	30.2500	30.2500	30.2500	30.2500	+1.852%	75	1,946	+448.760%
2026-03-10	29.2700	29.7000	29.2700	29.7000	+10.409%	3	1,960	+458.923%
2026-03-06	26.9000	26.9000	26.9000	26.9000	-4.339%	2	1,959	+517.100%
2026-03-05	28.1200	28.1200	28.1200	28.1200	+13.616%	2	1,957	+490.327%
2026-03-03	26.3600	26.3600	24.7500	24.7500	-11.481%	7	1,957	+570.707%
2026-03-02	27.9600	27.9600	27.9600	27.9600	-10.096%	1	1,950	+493.705%
2026-02-26	30.9400	31.1000	30.9400	31.1000	+11.071%	20	1,950	+433.762%
2026-02-18	28.0000	28.0000	28.0000	28.0000	-13.447%	1	1,950	+492.857%
2026-02-13	32.3500	32.3500	32.3500	32.3500	-2.736%	3	1,947	+413.138%
2026-02-12	33.2600	33.2600	33.2600	33.2600	-8.777%	2	1,947	+399.098%
2026-02-09	35.8000	36.4600	35.8000	36.4600	+12.288%	22	1,949	+355.293%
2026-02-06	32.0000	32.4700	32.0000	32.4700	+17.858%	7	1,949	+411.241%
2026-02-05	30.0000	30.8500	27.5500	27.5500	-10.407%	25	1,943	+502.541%
2026-02-04	34.4900	34.4900	30.3200	30.7500	-40.865%	7	1,940	+439.837%
2026-02-02	52.0000	52.0000	52.0000	52.0000	+9.820%	1	1,942	+219.231%
2026-01-30	47.3500	47.3500	47.3500	47.3500	-8.942%	1	1,941	+250.581%
2026-01-29	53.4700	53.4700	50.2700	52.0000	-4.236%	39	1,942	+219.231%
2026-01-27	53.8300	54.3000	53.8300	54.3000	-0.184%	6	1,926	+205.709%
2026-01-26	54.4000	54.4000	54.4000	54.4000	-10.951%	7	1,929	+205.147%
2026-01-23	60.8500	61.1000	60.8500	61.0900	+9.089%	10	1,936	+171.730%
2026-01-22	52.2800	56.0000	52.2800	56.0000	+5.342%	9	1,933	+196.429%
2026-01-21	51.5000	55.0000	51.5000	53.1600	+18.186%	10	1,936	+212.265%
2026-01-20	44.9700	44.9800	44.9700	44.9800	+5.192%	2	1,929	+269.053%
2026-01-16	42.4500	42.7600	42.4500	42.7600	+1.568%	6	1,931	+288.213%
2026-01-15	44.6800	44.6800	42.1000	42.1000	+14.620%	21	1,931	+294.299%
2026-01-14	36.1400	36.7300	36.1400	36.7300	+30.480%	4	1,933	+351.947%
2026-01-09	28.1500	28.1500	28.1500	28.1500	-2.087%	1	1,931	+489.698%
2026-01-08	28.7500	28.7500	28.7500	28.7500	-8.788%	1	1,932	+477.391%
2026-01-07	31.3000	31.5300	31.2200	31.5200	-7.158%	13	1,932	+426.650%
2026-01-06	33.9500	33.9500	33.9500	33.9500	-9.827%	2	1,940	+388.954%
2026-01-05	37.8000	37.8000	37.6500	37.6500	-4.076%	4	1,938	+340.903%
2026-01-02	37.1200	39.2500	36.7000	39.2500	+15.577%	22	1,939	+322.930%
2025-12-30	33.9600	33.9600	33.9600	33.9600	-0.469%	2	1,960	+388.810%
2025-12-26	34.2200	34.2200	34.1200	34.1200	+0.353%	50	1,960	+386.518%
2025-12-23	34.0000	34.0000	34.0000	34.0000	-1.048%	4	1,960	+388.235%
2025-12-15	34.3600	34.3600	34.3600	34.3600	-1.264%	10	1,960	+383.120%
2025-12-12	34.7900	34.8000	34.7900	34.8000	-5.691%	2	1,960	+377.011%
2025-12-11	36.8000	36.9400	36.8000	36.9000	-6.606%	54	1,959	+349.864%
2025-12-10	39.5100	39.5100	39.5100	39.5100	+1.308%	1	1,990	+320.147%
2025-12-09	39.0000	39.0000	39.0000	39.0000	-3.178%	6	1,991	+325.641%
2025-12-08	39.7000	40.2800	39.7000	40.2800	+4.271%	2	1,985	+312.115%
2025-12-05	38.8000	38.8000	38.6300	38.6300	-0.822%	2	1,985	+329.718%
2025-12-04	38.9500	38.9500	38.9500	38.9500	+2.500%	2	1,986	+326.187%
2025-12-03	37.8000	38.0000	37.8000	38.0000	-7.317%	3	1,984	+336.842%
2025-12-02	41.0000	41.0000	41.0000	41.0000	+7.612%	2	1,987	+304.878%
2025-11-28	38.5000	38.5000	38.1000	38.1000	+0.927%	37	1,985	+335.696%
2025-11-26	37.9700	37.9700	37.7500	37.7500	+17.601%	10	1,953	+339.735%
2025-11-25	32.3000	32.7600	31.0900	32.1000	-8.023%	19	1,953	+417.134%
2025-11-21	35.3900	35.4000	34.9000	34.9000	-11.869%	69	1,966	+375.645%
2025-11-20	41.1800	41.1800	39.6000	39.6000	-8.966%	11	1,908	+319.192%
2025-11-19	45.9700	45.9700	43.5000	43.5000	-12.563%	9	1,907	+281.609%
2025-11-18	49.7500	49.7500	49.7500	49.7500	-4.253%	4	1,910	+233.668%
2025-11-17	51.9600	51.9600	51.9600	51.9600	-3.813%	1	1,914	+219.477%
2025-11-14	54.1900	54.1900	54.0200	54.0200	-6.621%	6	1,914	+207.294%
2025-11-13	61.2900	61.2900	57.8500	57.8500	-5.920%	3	1,911	+186.949%
2025-11-12	65.3200	65.3200	61.1700	61.4900	+19.074%	4	1,909	+169.963%
2025-11-11	49.0000	51.6400	49.0000	51.6400	-7.039%	5	1,907	+221.456%
2025-11-10	56.1000	56.1000	55.5500	55.5500	+16.213%	3	1,907	+198.830%
2025-11-07	46.5100	47.8000	46.5100	47.8000	-12.213%	101	1,906	+247.280%
2025-11-06	54.4500	54.4500	54.4500	54.4500	-13.365%	1	2,007	+204.867%
2025-11-05	57.9500	62.8500	57.9500	62.8500	+7.897%	163	2,007	+164.121%
2025-11-04	59.2800	61.6500	58.2500	58.2500	-8.412%	9	1,991	+184.979%
2025-11-03	63.6000	63.6000	63.6000	63.6000	+2.730%	5	1,998	+161.006%
2025-10-31	62.6000	62.6000	61.9000	61.9100	+3.183%	151	1,998	+168.131%
2025-10-30	62.2500	62.4600	60.0000	60.0000	-8.116%	54	1,896	+176.667%
2025-10-29	62.0000	65.3000	62.0000	65.3000	+5.221%	40	1,900	+154.211%
2025-10-28	62.1800	62.1800	62.0500	62.0600	+0.097%	22	1,920	+167.483%
2025-10-27	57.0500	62.0000	56.5000	62.0000	+10.419%	83	1,886	+167.742%
2025-10-24	53.2500	56.1500	52.3300	56.1500	+23.136%	30	1,886	+195.637%
2025-10-23	42.7000	45.6000	42.7000	45.6000	+8.805%	21	1,883	+264.035%
2025-10-22	46.5000	46.5500	41.9000	41.9100	-15.282%	71	1,885	+296.087%
2025-10-20	48.1000	49.4700	48.1000	49.4700	+2.955%	7	1,899	+235.557%
2025-10-16	49.5500	49.5500	48.0500	48.0500	-0.415%	27	1,898	+245.473%
2025-10-15	42.4400	48.2500	42.4400	48.2500	+26.807%	84	1,899	+244.041%
2025-10-14	36.6800	39.3000	36.1500	38.0500	+6.912%	18	1,919	+336.268%
2025-10-13	38.0900	39.3600	35.5900	35.5900	-1.139%	11	1,912	+366.423%
2025-10-10	40.3200	40.3200	36.0000	36.0000	-15.789%	21	1,908	+361.111%
2025-10-09	47.4000	47.4000	42.7500	42.7500	-4.788%	124	1,909	+288.304%
2025-10-08	35.1500	44.9000	35.1500	44.9000	+41.730%	81	1,815	+269.710%
2025-10-07	33.0200	33.3000	30.5000	31.6800	+10.345%	39	1,778	+423.990%
2025-10-06	33.4000	33.4000	27.2000	28.7100	+128.765%	398	1,801	+478.196%
2025-10-03	13.6000	13.7500	12.4500	12.5500	-11.307%	21	1,672	+1,222.709%
2025-10-02	13.2500	14.1500	12.8800	14.1500	+21.459%	61	1,674	+1,073.145%
2025-10-01	11.7000	11.8300	11.6500	11.6500	+1.747%	3	1,678	+1,324.893%
2025-09-30	11.7000	11.7000	11.2500	11.4500	-3.376%	16	1,677	+1,349.782%
2025-09-29	11.9700	12.2500	11.8500	11.8500	+8.219%	10	1,667	+1,300.844%
2025-09-26	11.5000	11.7500	10.9500	10.9500	-6.410%	61	1,661	+1,415.982%
2025-09-25	10.7400	11.7000	10.6500	11.7000	+0.343%	64	1,614	+1,318.803%
2025-09-24	12.5000	12.5000	11.4000	11.6600	+0.952%	59	1,665	+1,323.671%
2025-09-23	12.2000	12.2000	11.5500	11.5500	0.000%	4	1,608	+1,337.229%
2025-09-22	11.3500	11.8000	11.3500	11.5500	+5.963%	75	1,604	+1,337.229%
2025-09-18	9.6000	10.9000	9.6000	10.9000	-1.357%	126	1,566	+1,422.936%
2025-09-17	11.3500	11.3500	11.0500	11.0500	-3.240%	5	1,544	+1,402.262%
2025-09-16	11.4500	11.6600	11.4200	11.4200	-1.296%	26	1,542	+1,353.590%
2025-09-15	11.3500	11.5700	11.3500	11.5700	+6.440%	201	1,539	+1,334.745%
2025-09-12	10.2700	11.2400	10.2700	10.8700	+6.049%	23	1,340	+1,427.139%
2025-09-11	10.4700	10.4700	10.2500	10.2500	-5.790%	9	1,326	+1,519.512%
2025-09-10	11.2000	11.7000	10.8800	10.8800	+6.667%	13	1,322	+1,425.735%
2025-09-09	9.7000	10.2000	9.7000	10.2000	+9.677%	551	1,317	+1,527.451%
2025-09-08	9.2000	9.3500	8.8900	9.3000	+2.198%	49	1,569	+1,684.946%
2025-09-05	10.0000	10.0000	8.8900	9.1000	-18.239%	42	1,587	+1,724.176%
2025-09-04	10.8200	11.1300	10.8000	11.1300	-2.795%	68	1,587	+1,391.465%
2025-09-03	11.6000	11.6000	11.4500	11.4500	+0.351%	4	1,635	+1,349.782%
2025-09-02	11.6000	11.6000	11.4100	11.4100	-6.857%	2	1,632	+1,354.864%
2025-08-29	12.1500	12.2500	12.0000	12.2500	-9.594%	7	1,627	+1,255.102%
2025-08-28	13.8800	13.8800	12.9700	13.5500	+2.807%	28	1,627	+1,125.092%
2025-08-27	13.0800	13.3400	13.0700	13.1800	-0.528%	8	1,649	+1,159.484%
2025-08-26	13.8500	13.8500	13.0900	13.2500	+6.170%	92	1,647	+1,152.830%
2025-08-25	12.3400	12.7500	12.3300	12.4800	-8.370%	19	1,583	+1,230.128%
2025-08-22	12.4000	13.8000	12.4000	13.6200	+5.992%	6	1,587	+1,118.796%
2025-08-21	12.9800	12.9800	12.8300	12.8500	-1.306%	8	1,585	+1,191.829%
2025-08-20	13.3000	13.3000	12.0500	13.0200	-4.615%	42	1,586	+1,174.962%
2025-08-19	14.5000	14.8000	13.6500	13.6500	-16.514%	74	1,575	+1,116.117%
2025-08-18	16.9400	17.1500	16.2000	16.3500	-3.597%	64	1,606	+915.291%
2025-08-15	17.8000	17.8000	16.7500	16.9600	-7.322%	169	1,600	+878.774%
2025-08-14	18.1500	19.6000	18.1000	18.3000	-5.034%	90	1,491	+807.104%
2025-08-13	17.5900	20.0500	17.5600	19.2700	+21.962%	309	1,504	+761.443%
2025-08-12	15.2000	15.8000	14.9500	15.8000	0.000%	129	1,437	+950.633%
2025-08-11	14.7000	17.4000	14.4000	15.8000	+3.607%	260	1,358	+950.633%
2025-08-08	15.7500	16.5500	14.8600	15.2500	-0.327%	249	1,270	+988.525%
2025-08-07	14.1000	16.6400	14.1000	15.3000	+18.697%	464	1,166	+984.967%
2025-08-06	13.4500	13.7500	11.6000	12.8900	-22.536%	645	791	+1,187.820%
2025-08-05	17.7000	17.7000	16.0000	16.6400	-1.597%	82	270	+897.596%
2025-08-04	16.6500	17.1500	16.2500	16.9100	+6.019%	122	217	+881.668%
2025-08-01	15.5000	16.7500	14.8700	15.9500	-8.857%	186	260	+940.752%
2025-07-31	18.5000	18.7200	16.9500	17.5000	-3.047%	148	138	+848.571%
2025-07-30	17.9500	18.1500	17.5000	18.0500	0.000%	21	0	+819.668%