Dark

AMD20271217C370
AMD Dec 17 2027 370.00 Call (AMD271217C00370000)
option OPRA

EOD

Sep 1, 2026

163.38-6.645%(-11.63)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	163.3800	163.3800	163.3800	163.3800	-6.645%	5	948	0.000%
2026-08-28	181.9200	181.9200	175.0100	175.0100	-3.528%	2	943	-6.645%
2026-08-21	181.4100	181.4100	181.4100	181.4100	+1.154%	1	942	-9.939%
2026-08-19	179.3400	179.3400	179.3400	179.3400	-10.620%	1	943	-8.899%
2026-08-18	200.6500	200.6500	200.6500	200.6500	-10.544%	10	943	-18.575%
2026-08-17	224.3000	224.3000	224.3000	224.3000	+1.036%	1	943	-27.160%
2026-08-14	222.0000	222.0000	222.0000	222.0000	+8.171%	1	943	-26.405%
2026-08-13	205.2300	205.2300	205.2300	205.2300	+10.935%	1	942	-20.392%
2026-08-11	185.0000	185.0000	185.0000	185.0000	-2.354%	3	942	-11.686%
2026-08-10	193.8000	199.0500	189.4600	189.4600	-8.913%	55	945	-13.765%
2026-08-05	212.0400	212.0400	208.0000	208.0000	-14.569%	2	968	-21.452%
2026-08-04	231.0000	245.9100	231.0000	243.4700	+13.750%	4	969	-32.895%
2026-07-30	190.9900	214.0400	190.9900	214.0400	+26.554%	3	969	-23.668%
2026-07-29	170.6300	175.9900	169.1300	169.1300	-11.557%	37	971	-3.400%
2026-07-28	191.2300	191.2300	191.2300	191.2300	-10.035%	5	994	-14.564%
2026-07-27	250.0000	250.0000	212.5600	212.5600	-16.643%	6	994	-23.137%
2026-07-24	248.0000	255.0000	248.0000	255.0000	-5.918%	2	995	-35.929%
2026-07-23	271.0400	271.0400	271.0400	271.0400	+6.290%	1	994	-39.721%
2026-07-21	255.0000	255.0000	255.0000	255.0000	+6.815%	1	994	-35.929%
2026-07-20	238.7300	238.7300	238.7300	238.7300	+5.010%	25	994	-31.563%
2026-07-16	233.1800	233.1800	227.3400	227.3400	-11.126%	32	1,006	-28.134%
2026-07-15	250.0000	255.8000	244.5000	255.8000	-10.246%	54	1,031	-36.130%
2026-07-14	285.0000	285.0000	285.0000	285.0000	+8.365%	1	1,078	-42.674%
2026-07-13	263.0000	263.0000	263.0000	263.0000	-5.599%	2	1,077	-37.878%
2026-07-10	278.6000	278.6000	278.6000	278.6000	+15.124%	2	1,079	-41.357%
2026-07-07	248.5100	248.5100	242.0000	242.0000	-8.652%	2	1,081	-32.488%
2026-07-01	264.9200	264.9200	264.9200	264.9200	-11.782%	1	1,080	-38.329%
2026-06-30	278.8000	301.0800	278.8000	300.3000	+19.404%	5	1,081	-45.594%
2026-06-25	251.5000	251.5000	251.5000	251.5000	+1.158%	1	1,084	-35.038%
2026-06-24	248.6200	248.6200	248.6200	248.6200	-8.596%	3	1,084	-34.285%
2026-06-22	272.0000	272.0000	272.0000	272.0000	+7.087%	1	1,084	-39.934%
2026-06-17	254.4500	254.4500	252.7000	254.0000	+2.951%	3	1,084	-35.677%
2026-06-16	258.2700	258.2700	246.7200	246.7200	-10.137%	3	1,084	-33.779%
2026-06-15	274.0000	275.0000	274.0000	274.5500	+11.719%	6	1,082	-40.492%
2026-06-12	245.7500	245.7500	245.7500	245.7500	+25.787%	4	1,084	-33.518%
2026-06-10	205.3000	205.3000	195.3700	195.3700	-3.282%	3	1,084	-16.374%
2026-06-09	213.4500	213.4500	200.0000	202.0000	-10.520%	7	1,087	-19.119%
2026-06-08	222.0000	225.7500	222.0000	225.7500	+7.219%	5	1,087	-27.628%
2026-06-05	215.2000	215.2000	205.7200	210.5500	-13.425%	4	1,088	-22.403%
2026-06-04	243.2000	243.2000	243.2000	243.2000	-9.584%	5	1,086	-32.821%
2026-06-03	264.2500	268.9800	264.2500	268.9800	+9.819%	2	1,091	-39.259%
2026-06-02	244.9300	244.9300	244.9300	244.9300	-0.192%	1	1,092	-33.295%
2026-05-29	243.6500	245.4000	243.6300	245.4000	-1.208%	60	1,092	-33.423%
2026-05-28	254.0500	254.0500	246.8200	248.4000	+5.201%	3	1,033	-34.227%
2026-05-26	215.0000	236.1200	215.0000	236.1200	+28.767%	3	1,035	-30.806%
2026-05-21	183.3700	183.3700	183.3700	183.3700	+4.365%	2	1,036	-10.901%
2026-05-20	175.7000	175.7000	175.7000	175.7000	+12.161%	2	1,036	-7.012%
2026-05-18	161.5200	161.5200	156.6500	156.6500	-8.004%	2	1,036	+4.296%
2026-05-15	172.3500	172.3500	170.2800	170.2800	-8.402%	6	1,036	-4.052%
2026-05-14	188.9000	188.9000	185.9000	185.9000	-1.196%	4	1,036	-12.114%
2026-05-13	176.3300	188.1500	176.3300	188.1500	+2.814%	2	1,083	-13.165%
2026-05-12	185.5600	185.5600	168.5000	183.0000	-8.514%	49	1,083	-10.721%
2026-05-11	192.8000	200.0300	188.0000	200.0300	+7.572%	13	1,083	-18.322%
2026-05-08	175.0000	185.9500	175.0000	185.9500	+25.067%	12	1,084	-12.138%
2026-05-07	156.7000	156.7000	148.6800	148.6800	-5.899%	78	1,091	+9.887%
2026-05-06	155.0000	168.2900	151.2500	158.0000	+42.342%	18	1,044	+3.405%
2026-05-05	109.8800	112.6300	109.8800	111.0000	+6.312%	37	1,050	+47.189%
2026-05-04	107.2000	107.2000	103.2500	104.4100	-10.224%	13	1,018	+56.479%
2026-05-01	112.0200	116.8100	112.0200	116.3000	+6.113%	7	1,007	+40.482%
2026-04-30	98.0500	109.6000	98.0500	109.6000	+26.428%	9	1,007	+49.069%
2026-04-28	91.0000	91.0000	86.3500	86.6900	-10.407%	104	1,009	+88.465%
2026-04-27	96.5800	99.0000	96.5800	96.7600	-9.205%	18	1,011	+68.851%
2026-04-24	104.0900	111.6700	103.0000	106.5700	+37.510%	67	1,012	+53.308%
2026-04-23	77.1700	81.0000	77.1700	77.5000	-0.437%	173	1,029	+110.813%
2026-04-22	68.5200	77.8400	68.5200	77.8400	+22.121%	18	1,099	+109.892%
2026-04-21	63.6700	63.7400	63.6700	63.7400	+5.355%	2	1,101	+156.323%
2026-04-20	60.5000	60.5000	60.5000	60.5000	+0.833%	4	1,101	+170.050%
2026-04-17	59.8800	60.0000	59.0000	60.0000	-0.826%	263	1,105	+172.300%
2026-04-16	53.5200	61.2900	53.5200	60.5000	+25.129%	72	1,201	+170.050%
2026-04-15	48.3500	48.3500	48.3500	48.3500	+2.610%	1	1,237	+237.911%
2026-04-14	45.0300	47.1200	44.9300	47.1200	+10.610%	82	1,238	+246.732%
2026-04-13	43.8000	43.8200	42.6000	42.6000	-2.136%	7	1,248	+283.521%
2026-04-10	43.4300	43.6000	43.4300	43.5300	+15.311%	70	1,248	+275.327%
2026-04-09	37.7500	37.7500	37.7500	37.7500	+2.498%	1	1,260	+332.795%
2026-04-08	36.0000	36.9000	36.0000	36.8300	+11.606%	5	1,260	+343.606%
2026-04-07	30.5000	33.0000	30.5000	33.0000	+9.453%	8	1,265	+395.091%
2026-04-02	30.1500	30.1500	30.1500	30.1500	+2.901%	1	1,266	+441.891%
2026-04-01	29.3000	29.3000	29.3000	29.3000	+14.902%	1	1,266	+457.611%
2026-03-31	25.2000	25.5000	25.2000	25.5000	+7.595%	2	1,267	+540.706%
2026-03-30	25.9400	26.0000	23.7000	23.7000	-5.952%	3	1,269	+589.367%
2026-03-27	25.2000	25.2000	25.2000	25.2000	-10.000%	2	1,269	+548.333%
2026-03-26	30.5000	30.5000	28.0000	28.0000	-15.152%	3	1,271	+483.500%
2026-03-25	31.3000	33.0000	31.3000	33.0000	+22.222%	2	1,269	+395.091%
2026-03-24	27.0000	27.0000	27.0000	27.0000	+0.446%	9	1,270	+505.111%
2026-03-23	26.3500	27.1000	26.3500	26.8800	+1.015%	72	1,279	+507.813%
2026-03-20	26.6300	26.9800	26.6100	26.6100	+7.733%	65	1,346	+513.980%
2026-03-18	24.7000	24.7000	24.7000	24.7000	+6.466%	1	1,411	+561.457%
2026-03-17	23.4000	23.4200	23.2000	23.2000	-5.267%	84	1,412	+604.224%
2026-03-16	24.4900	24.4900	24.4900	24.4900	+1.198%	1	1,490	+567.129%
2026-03-13	25.4000	25.4000	24.2000	24.2000	-6.202%	9	1,490	+575.124%
2026-03-12	25.7000	26.0000	25.7000	25.8000	-7.626%	13	1,490	+533.256%
2026-03-10	28.2700	28.2700	27.7500	27.9300	+1.196%	28	1,490	+484.962%
2026-03-09	27.6000	27.6000	27.6000	27.6000	+3.759%	1	1,487	+491.957%
2026-03-06	26.6000	26.6000	26.6000	26.6000	-1.481%	2	1,486	+514.211%
2026-03-05	27.0000	27.0000	27.0000	27.0000	-0.369%	10	1,488	+505.111%
2026-03-04	27.1000	27.1000	27.1000	27.1000	+1.689%	2	1,488	+502.878%
2026-03-02	26.2600	26.6500	26.2000	26.6500	-2.381%	8	1,490	+513.058%
2026-02-27	27.3000	27.3000	27.3000	27.3000	-7.770%	9	1,491	+498.462%
2026-02-26	30.9500	30.9500	29.6000	29.6000	-14.796%	2	1,482	+451.959%
2026-02-24	33.0000	34.7400	33.0000	34.7400	+23.850%	7	1,482	+370.294%
2026-02-20	28.0500	28.0500	28.0500	28.0500	-0.213%	9	1,478	+482.460%
2026-02-19	28.1000	29.3000	28.0000	28.1100	+1.297%	11	1,478	+481.217%
2026-02-18	27.9500	27.9500	27.7500	27.7500	-4.310%	3	1,479	+488.757%
2026-02-17	29.0000	29.0000	29.0000	29.0000	-8.228%	1	1,479	+463.379%
2026-02-13	31.0000	31.6000	31.0000	31.6000	+1.282%	5	1,479	+417.025%
2026-02-12	30.8000	31.2000	30.8000	31.2000	-9.565%	2	1,479	+423.654%
2026-02-09	30.3100	34.5000	30.3100	34.5000	+11.290%	2	1,478	+373.565%
2026-02-06	30.2000	31.0000	30.2000	31.0000	+23.506%	3	1,479	+427.032%
2026-02-05	25.8000	27.3500	25.0000	25.1000	-14.480%	17	1,480	+550.916%
2026-02-04	33.0000	34.0000	29.3500	29.3500	-34.778%	24	1,478	+456.661%
2026-02-03	47.8700	47.8700	45.0000	45.0000	+1.580%	2	1,468	+263.067%
2026-01-30	46.5000	46.5000	44.3000	44.3000	-16.808%	5	1,467	+268.804%
2026-01-28	53.3000	53.3000	53.2500	53.2500	-0.930%	2	1,463	+206.817%
2026-01-27	53.7500	53.7500	53.7500	53.7500	+0.655%	1	1,463	+203.963%
2026-01-26	52.4500	53.4000	52.4000	53.4000	-6.969%	9	1,463	+205.955%
2026-01-23	56.7500	59.0000	56.7500	57.4000	+7.591%	18	1,471	+184.634%
2026-01-22	51.0000	54.3000	50.9500	53.3500	+9.436%	303	1,474	+206.242%
2026-01-21	46.0000	53.0000	46.0000	48.7500	+18.182%	10	1,368	+235.138%
2026-01-20	44.8000	45.0000	41.2500	41.2500	+1.351%	31	1,377	+296.073%
2026-01-16	40.8600	40.8600	40.7000	40.7000	+4.225%	7	1,386	+301.425%
2026-01-15	39.0000	43.0000	39.0000	39.0500	+10.780%	7	1,386	+318.387%
2026-01-13	32.0000	35.2500	32.0000	35.2500	+23.252%	13	1,392	+363.489%
2026-01-12	28.7100	28.7100	28.6000	28.6000	+6.201%	2	1,400	+471.259%
2026-01-09	27.2500	27.7500	26.9300	26.9300	-0.993%	17	1,399	+506.684%
2026-01-08	28.4000	28.4000	27.0000	27.2000	-11.974%	34	1,390	+500.662%
2026-01-07	31.1500	31.1500	30.9000	30.9000	-4.777%	2	1,396	+428.738%
2026-01-06	34.6300	34.6300	32.0000	32.4500	-12.297%	8	1,395	+403.482%
2026-01-05	40.0000	40.0000	37.0000	37.0000	-0.671%	2	1,392	+341.568%
2026-01-02	38.0000	38.0000	35.0000	37.2500	+14.089%	14	1,392	+338.604%
2025-12-31	32.9000	32.9000	32.5300	32.6500	+1.084%	7	1,390	+400.398%
2025-12-24	32.3000	32.3000	32.2000	32.3000	+0.311%	7	1,387	+405.820%
2025-12-22	32.0000	32.2000	32.0000	32.2000	+2.222%	13	1,387	+407.391%
2025-12-19	30.4000	31.5000	30.4000	31.5000	+11.663%	3	1,382	+418.667%
2025-12-18	28.2100	28.2100	28.2100	28.2100	+5.655%	1	1,383	+479.156%
2025-12-17	28.7000	28.7500	26.7000	26.7000	-13.592%	108	1,383	+511.910%
2025-12-16	31.0000	31.0000	30.9000	30.9000	-3.588%	30	1,377	+428.738%
2025-12-15	33.3900	33.4000	32.0500	32.0500	-4.755%	21	1,405	+409.766%
2025-12-12	34.2000	34.2000	33.6500	33.6500	-14.594%	7	1,426	+385.527%
2025-12-08	39.4000	39.4000	39.4000	39.4000	+7.650%	1	1,428	+314.670%
2025-12-05	38.8000	38.8000	36.6000	36.6000	+1.950%	7	1,429	+346.393%
2025-12-02	35.9000	35.9000	35.9000	35.9000	-4.850%	1	1,430	+355.097%
2025-12-01	36.8500	37.7300	36.8500	37.7300	+4.806%	4	1,429	+333.024%
2025-11-26	36.0000	36.0000	36.0000	36.0000	+13.208%	1	1,433	+353.833%
2025-11-25	30.5000	31.8000	29.6500	31.8000	-15.223%	38	1,433	+413.774%
2025-11-24	35.2600	37.6000	35.2600	37.5100	+10.519%	55	1,427	+335.564%
2025-11-21	35.5000	35.5000	31.6500	33.9400	-6.372%	169	1,449	+381.379%
2025-11-20	41.3500	41.3500	36.2500	36.2500	-15.066%	43	1,440	+350.703%
2025-11-19	44.6300	44.6300	41.5700	42.6800	-5.784%	67	1,437	+282.802%
2025-11-18	46.0200	46.0200	45.0000	45.3000	-9.400%	47	1,447	+260.662%
2025-11-17	51.8000	51.8000	50.0000	50.0000	-7.749%	3	1,450	+226.760%
2025-11-14	52.0000	54.2000	52.0000	54.2000	-3.559%	8	1,449	+201.439%
2025-11-13	56.2000	56.2000	56.2000	56.2000	-10.794%	1	1,455	+190.712%
2025-11-12	59.0100	63.5000	59.0100	63.0000	+22.927%	15	1,455	+159.333%
2025-11-11	51.2500	51.2500	51.2500	51.2500	-5.093%	1	1,470	+218.790%
2025-11-10	52.5000	54.0000	52.5000	54.0000	+21.896%	2	1,470	+202.556%
2025-11-07	46.0500	46.0500	44.1500	44.3000	-13.137%	42	1,472	+268.804%
2025-11-06	56.0000	56.0000	50.6900	51.0000	-13.457%	8	1,505	+220.353%
2025-11-05	53.8400	59.0000	53.8400	58.9300	+5.420%	90	1,501	+177.244%
2025-11-04	57.0000	59.4600	55.9000	55.9000	-6.522%	9	1,474	+192.272%
2025-10-31	62.1300	62.1300	59.8000	59.8000	-0.416%	264	1,475	+173.211%
2025-10-30	59.3400	61.4900	59.3400	60.0500	-4.683%	4	1,261	+172.073%
2025-10-29	63.7400	63.7400	60.8000	63.0000	+5.053%	15	1,259	+159.333%
2025-10-28	61.7500	61.7500	59.9700	59.9700	0.000%	23	1,273	+172.436%
2025-10-27	54.9300	59.9700	54.5500	59.9700	+9.996%	69	1,295	+172.436%
2025-10-24	48.8000	54.5200	48.8000	54.5200	+33.333%	30	1,295	+199.670%
2025-10-22	44.8300	44.8700	40.4500	40.8900	-10.033%	29	1,285	+299.560%
2025-10-21	44.7000	45.4500	44.7000	45.4500	-3.092%	9	1,290	+259.472%
2025-10-20	47.0000	47.2000	46.9000	46.9000	+8.817%	5	1,291	+248.358%
2025-10-17	44.3600	44.3600	43.1000	43.1000	-8.783%	12	1,295	+279.072%
2025-10-16	45.9500	48.0000	45.9500	47.2500	+1.613%	26	1,293	+245.778%
2025-10-15	37.5500	46.5000	37.5500	46.5000	+27.258%	53	1,319	+251.355%
2025-10-14	36.5000	36.5400	36.5000	36.5400	+9.238%	3	1,317	+347.126%
2025-10-13	36.5000	36.5000	33.3000	33.4500	-4.264%	54	1,318	+388.430%
2025-10-10	40.4400	40.4400	34.9400	34.9400	-14.988%	28	1,363	+367.602%
2025-10-09	44.3700	44.7300	41.0100	41.1000	-5.734%	183	1,369	+297.518%
2025-10-08	35.1000	43.6000	34.8400	43.6000	+48.148%	74	1,230	+274.725%
2025-10-07	31.5000	32.1500	29.2200	29.4300	+8.718%	47	1,228	+455.148%
2025-10-06	34.8000	34.8000	25.7700	27.0700	+128.439%	407	1,221	+503.546%
2025-10-03	13.0500	13.0500	11.8300	11.8500	-8.846%	37	1,330	+1,278.734%
2025-10-02	12.0000	13.4000	12.0000	13.0000	+16.071%	119	1,325	+1,156.769%
2025-10-01	10.7600	11.2000	10.7600	11.2000	+4.673%	17	1,290	+1,358.750%
2025-09-30	10.6000	10.9000	10.5000	10.7000	-2.283%	13	1,289	+1,426.916%
2025-09-29	10.5000	11.3000	10.5000	10.9500	-0.455%	34	1,282	+1,392.055%
2025-09-26	10.8500	11.1000	10.8000	11.0000	+6.383%	4	1,271	+1,385.273%
2025-09-25	10.3000	10.3500	9.9900	10.3400	-8.089%	46	1,271	+1,480.077%
2025-09-24	11.6300	11.6300	10.9500	11.2500	+2.273%	29	1,267	+1,352.267%
2025-09-23	11.1000	11.4000	10.8000	11.0000	+1.196%	211	1,253	+1,385.273%
2025-09-22	10.2000	11.2000	10.2000	10.8700	+8.700%	82	1,128	+1,403.036%
2025-09-19	10.0000	10.5500	10.0000	10.0000	-4.943%	10	1,136	+1,533.800%
2025-09-18	8.7000	10.5200	8.7000	10.5200	+1.741%	603	1,132	+1,453.042%
2025-09-17	10.5400	10.9000	9.8000	10.3400	-3.455%	147	698	+1,480.077%
2025-09-16	10.9500	10.9500	10.5900	10.7100	-2.459%	43	595	+1,425.490%
2025-09-15	10.4000	11.0500	10.4000	10.9800	+6.087%	10	578	+1,387.978%
2025-09-12	10.0000	10.7000	9.5000	10.3500	+6.921%	118	571	+1,478.551%
2025-09-11	10.3000	10.3000	9.5000	9.6800	-5.376%	14	535	+1,587.810%
2025-09-10	11.0000	11.0000	10.2100	10.2300	+7.120%	85	529	+1,497.067%
2025-09-09	9.0500	9.5500	9.0500	9.5500	+9.770%	113	502	+1,610.785%
2025-09-08	8.4000	8.8000	8.3100	8.7000	+1.163%	26	538	+1,777.931%
2025-09-05	9.1500	9.1500	8.4500	8.6000	-18.095%	355	526	+1,799.767%
2025-09-04	10.2500	10.5000	9.9500	10.5000	-1.869%	40	345	+1,456.000%
2025-09-03	10.7000	10.7000	10.7000	10.7000	-1.835%	2	328	+1,426.916%
2025-09-02	10.3600	11.0000	10.3600	10.9000	-4.134%	135	328	+1,398.899%
2025-08-29	11.4500	11.5400	11.3000	11.3700	-11.033%	56	302	+1,336.939%
2025-08-28	12.9000	13.1100	12.3500	12.7800	+1.995%	29	302	+1,178.404%
2025-08-27	12.1500	12.6000	12.1500	12.5300	-0.159%	72	295	+1,203.911%
2025-08-26	13.1000	13.1000	12.2000	12.5500	+5.640%	47	287	+1,201.833%
2025-08-25	12.1900	12.1900	11.6900	11.8800	-8.615%	48	281	+1,275.253%
2025-08-22	11.9500	13.0200	11.9500	13.0000	+6.996%	39	274	+1,156.769%
2025-08-21	12.0000	12.4000	11.8000	12.1500	-1.778%	30	268	+1,244.691%
2025-08-20	11.6500	12.3700	11.3500	12.3700	-3.960%	265	291	+1,220.776%
2025-08-19	14.1500	14.1500	12.8800	12.8800	-17.010%	92	184	+1,168.478%
2025-08-18	15.7500	15.7500	15.3000	15.5200	-4.198%	29	149	+952.706%
2025-08-15	17.2000	17.2000	16.0100	16.2000	-6.196%	24	130	+908.519%
2025-08-14	18.3000	18.3000	17.1600	17.2700	0.000%	111	0	+846.034%