Dark

AMD20271217C380
AMD Dec 17 2027 380.00 Call (AMD271217C00380000)
option OPRA

EOD

Sep 3, 2026

148.11-7.304%(-11.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	148.1100	148.1100	148.1100	148.1100	-7.304%	1	495	0.000%
2026-09-02	159.7800	159.7800	159.7800	159.7800	+0.744%	1	494	-7.304%
2026-09-01	158.9500	158.9500	158.6000	158.6000	-6.059%	2	494	-6.614%
2026-08-31	168.5100	168.8300	168.5000	168.8300	-7.974%	30	493	-12.273%
2026-08-26	188.7500	188.7500	183.4600	183.4600	+11.188%	3	478	-19.269%
2026-08-24	163.0500	165.3000	163.0500	165.0000	-5.757%	3	478	-10.236%
2026-08-19	175.0000	175.0800	175.0000	175.0800	-7.930%	2	479	-15.404%
2026-08-18	188.3000	190.1600	185.9600	190.1600	-10.090%	4	477	-22.113%
2026-08-17	217.0000	217.0000	211.5000	211.5000	+5.819%	4	478	-29.972%
2026-08-13	199.8700	199.8700	199.8700	199.8700	+3.490%	1	476	-25.897%
2026-08-12	193.1300	193.1300	193.1300	193.1300	+1.343%	1	476	-23.311%
2026-08-10	192.0000	192.0000	190.5700	190.5700	-4.231%	4	476	-22.281%
2026-08-07	198.9900	199.3700	198.9900	198.9900	-4.046%	4	479	-25.569%
2026-08-05	214.0000	214.0000	207.3800	207.3800	-14.267%	10	479	-28.580%
2026-08-04	227.0000	241.8900	227.0000	241.8900	+20.625%	8	479	-38.770%
2026-08-03	200.5300	200.5300	200.5300	200.5300	-4.282%	2	478	-26.141%
2026-07-31	209.5000	209.5000	209.5000	209.5000	+12.519%	1	476	-29.303%
2026-07-30	186.1900	186.1900	186.1900	186.1900	+10.827%	1	475	-20.452%
2026-07-29	168.0000	168.0000	168.0000	168.0000	-8.696%	1	474	-11.839%
2026-07-28	186.4100	186.4100	184.0000	184.0000	-13.635%	2	474	-19.505%
2026-07-27	229.0000	229.0000	213.0500	213.0500	-11.963%	3	472	-30.481%
2026-07-24	245.0000	245.0000	242.0000	242.0000	-11.036%	3	470	-38.798%
2026-07-23	272.0200	272.0200	272.0200	272.0200	+10.690%	2	467	-45.552%
2026-07-20	245.7500	245.7500	245.7500	245.7500	+8.188%	2	467	-39.731%
2026-07-16	227.1500	227.1500	227.1500	227.1500	-2.330%	1	469	-34.796%
2026-07-08	232.5700	232.5700	232.5700	232.5700	-21.469%	1	470	-36.316%
2026-06-30	295.4000	296.5500	294.4000	296.1500	+25.855%	5	470	-49.988%
2026-06-23	235.3100	235.3100	235.3100	235.3100	-2.543%	1	472	-37.057%
2026-06-12	241.4500	241.4500	241.4500	241.4500	+26.959%	1	472	-38.658%
2026-06-10	208.1200	208.1200	190.1800	190.1800	-4.104%	7	473	-22.121%
2026-06-09	190.0000	202.1000	190.0000	198.3200	-10.262%	9	478	-25.318%
2026-06-08	223.6000	223.6000	220.8000	221.0000	+7.287%	5	476	-32.982%
2026-06-05	206.1700	206.1700	205.9900	205.9900	-19.283%	6	476	-28.098%
2026-06-03	255.2000	255.2000	255.2000	255.2000	+8.573%	1	476	-41.963%
2026-06-01	227.8000	235.0500	227.8000	235.0500	-0.529%	2	477	-36.988%
2026-05-29	239.9800	242.3500	236.3000	236.3000	-4.409%	52	477	-37.321%
2026-05-28	234.0800	247.2000	234.0800	247.2000	+10.952%	4	431	-40.085%
2026-05-26	213.5000	223.3500	213.5000	222.8000	+14.256%	9	431	-33.523%
2026-05-22	202.5000	202.5000	194.6200	195.0000	+10.544%	10	435	-24.046%
2026-05-21	179.2200	179.2200	174.3100	176.4000	-2.000%	7	434	-16.037%
2026-05-20	179.2600	180.0000	178.3500	180.0000	+10.633%	9	434	-17.717%
2026-05-19	155.0700	162.7000	141.5900	162.7000	+4.650%	6	433	-8.967%
2026-05-18	169.7100	169.7100	155.4500	155.4700	-7.348%	8	433	-4.734%
2026-05-15	165.8000	167.9900	165.8000	167.8000	-5.783%	3	433	-11.734%
2026-05-14	183.6000	184.8000	178.1000	178.1000	-2.879%	4	432	-16.839%
2026-05-13	179.5000	183.3800	179.5000	183.3800	+3.898%	3	435	-19.233%
2026-05-12	183.0900	183.0900	171.5300	176.5000	-9.543%	9	435	-16.085%
2026-05-11	189.2200	195.7900	183.9400	195.1200	+9.587%	8	435	-24.093%
2026-05-08	167.8600	179.8600	167.7500	178.0500	+22.061%	22	438	-16.816%
2026-05-07	150.0900	150.3700	145.8700	145.8700	-5.860%	42	454	+1.536%
2026-05-06	150.9700	163.1300	145.1500	154.9500	+41.870%	137	425	-4.414%
2026-05-05	110.2300	110.2300	109.2200	109.2200	+6.349%	42	473	+35.607%
2026-05-04	105.0000	105.0000	102.6300	102.7000	-9.912%	50	485	+44.216%
2026-05-01	109.0700	114.0000	106.8600	114.0000	+6.433%	39	476	+29.921%
2026-04-30	103.2000	108.5000	103.2000	107.1100	+9.352%	51	476	+38.278%
2026-04-29	85.6000	97.9500	85.6000	97.9500	+12.032%	17	513	+51.210%
2026-04-28	83.0800	89.0500	83.0800	87.4300	-8.899%	41	510	+69.404%
2026-04-27	93.3700	96.7700	93.3700	95.9700	-7.356%	15	494	+54.329%
2026-04-24	94.4000	108.6500	94.4000	103.5900	+36.662%	86	494	+42.977%
2026-04-23	76.2700	76.2700	75.5500	75.8000	+1.121%	12	467	+95.396%
2026-04-22	64.2500	74.9600	64.2500	74.9600	+20.534%	57	457	+97.585%
2026-04-21	58.8500	62.4700	58.8500	62.1900	+11.153%	90	319	+138.157%
2026-04-20	61.4000	61.4000	55.9500	55.9500	-3.833%	26	319	+164.718%
2026-04-17	57.7700	58.1800	57.7700	58.1800	+3.782%	2	301	+154.572%
2026-04-16	51.1000	57.9400	51.1000	56.0600	+26.176%	27	301	+164.199%
2026-04-14	43.6600	44.4300	42.7000	44.4300	+6.343%	108	298	+233.356%
2026-04-13	41.7800	41.7800	41.7800	41.7800	-0.215%	1	244	+254.500%
2026-04-10	42.0700	42.0700	41.8700	41.8700	+34.847%	2	244	+253.738%
2026-04-06	33.1000	33.1000	31.0500	31.0500	+7.069%	11	245	+377.005%
2026-04-02	29.0000	29.0000	29.0000	29.0000	+7.407%	1	236	+410.724%
2026-04-01	28.0000	28.0000	27.0000	27.0000	+11.570%	2	236	+448.556%
2026-03-31	24.2000	24.2000	24.2000	24.2000	-10.370%	2	236	+512.025%
2026-03-26	27.7500	27.7500	27.0000	27.0000	-10.744%	2	236	+448.556%
2026-03-25	30.5000	30.8500	30.2500	30.2500	+30.388%	3	235	+389.620%
2026-03-18	23.2000	23.2000	23.2000	23.2000	+4.410%	1	237	+538.405%
2026-03-17	22.2000	22.2200	22.2000	22.2200	-17.704%	2	237	+566.562%
2026-03-11	28.0000	28.0000	27.0000	27.0000	+1.313%	2	236	+448.556%
2026-03-10	26.9300	26.9300	26.4000	26.6500	+3.455%	207	237	+455.760%
2026-03-05	26.2000	26.2000	25.7600	25.7600	+7.782%	2	199	+474.961%
2026-03-03	23.8000	23.9000	23.8000	23.9000	-5.906%	2	200	+519.707%
2026-03-02	25.4000	25.4000	25.4000	25.4000	-4.690%	2	201	+483.110%
2026-02-27	26.9000	26.9000	26.6500	26.6500	-5.496%	14	200	+455.760%
2026-02-26	28.2000	28.2000	28.2000	28.2000	+3.676%	10	200	+425.213%
2026-02-19	27.2000	27.2000	27.2000	27.2000	-9.993%	4	190	+444.522%
2026-02-13	30.2200	30.2200	30.2200	30.2200	-7.584%	4	192	+390.106%
2026-02-10	32.7000	32.7000	32.7000	32.7000	+1.395%	1	192	+352.936%
2026-02-09	32.2500	32.4000	32.2500	32.2500	+8.221%	73	191	+359.256%
2026-02-06	29.8000	29.8000	29.8000	29.8000	+6.239%	2	132	+397.013%
2026-02-05	28.0500	28.0500	28.0500	28.0500	-0.778%	1	134	+428.021%
2026-02-04	30.0000	30.0000	28.1000	28.2700	-39.204%	6	134	+423.912%
2026-02-03	43.1000	46.5000	43.1000	46.5000	-3.125%	3	128	+218.516%
2026-01-29	46.9100	48.0000	46.9100	48.0000	-10.548%	7	128	+208.563%
2026-01-23	56.2000	56.9000	53.6400	53.6600	+7.106%	33	126	+176.016%
2026-01-21	44.4000	50.2000	44.4000	50.1000	+21.898%	34	127	+195.629%
2026-01-20	41.1000	41.1000	41.1000	41.1000	+4.954%	2	100	+260.365%
2026-01-16	38.9700	39.2400	38.7500	39.1600	+18.272%	76	84	+278.218%
2026-01-13	33.2500	33.2500	32.1500	33.1100	+25.464%	4	84	+347.327%
2026-01-08	28.0000	28.0000	26.1600	26.3900	-15.145%	8	85	+461.235%
2026-01-06	32.9100	32.9100	30.8500	31.1000	-19.388%	4	79	+376.238%
2026-01-05	38.5800	38.5800	38.5800	38.5800	+11.182%	2	79	+283.904%
2026-01-02	34.7000	34.7000	34.7000	34.7000	+31.939%	1	79	+326.830%
2025-12-18	26.3000	26.3000	26.3000	26.3000	-10.544%	1	78	+463.156%
2025-12-17	29.4000	29.4000	29.4000	29.4000	-12.760%	1	77	+403.776%
2025-12-11	33.7000	33.7000	33.7000	33.7000	-0.296%	1	76	+339.496%
2025-12-04	33.8000	33.8000	33.8000	33.8000	-4.249%	1	76	+338.195%
2025-12-02	35.3000	35.3000	35.3000	35.3000	+0.713%	1	75	+319.575%
2025-12-01	35.0500	35.0500	35.0500	35.0500	+0.430%	1	74	+322.568%
2025-11-28	35.2500	35.2500	34.9000	34.9000	+5.152%	20	73	+324.384%
2025-11-21	33.1900	33.1900	33.1900	33.1900	-12.956%	1	61	+346.249%
2025-11-20	39.9000	39.9000	38.1300	38.1300	-7.271%	15	61	+288.434%
2025-11-19	41.1200	41.1200	41.1200	41.1200	-7.325%	12	52	+260.190%
2025-11-18	44.3700	44.3700	44.3700	44.3700	-11.419%	15	58	+233.807%
2025-11-17	51.8000	51.8000	50.0200	50.0900	-5.491%	16	73	+195.688%
2025-11-13	53.0000	53.0000	53.0000	53.0000	+12.766%	1	57	+179.453%
2025-11-11	47.0000	47.0000	47.0000	47.0000	+6.143%	12	56	+215.128%
2025-11-07	43.6200	44.2800	42.9500	44.2800	-23.800%	10	52	+234.485%
2025-11-03	58.1800	58.1800	58.1100	58.1100	+2.795%	2	48	+154.879%
2025-10-30	56.5300	56.5300	56.5300	56.5300	-5.151%	2	48	+162.002%
2025-10-28	59.6000	59.6000	59.6000	59.6000	+14.615%	4	46	+148.507%
2025-10-24	52.0000	52.0000	52.0000	52.0000	+33.607%	19	46	+184.827%
2025-10-22	40.2700	40.2700	38.9200	38.9200	-10.938%	6	46	+280.550%
2025-10-21	43.8500	44.4500	43.7000	43.7000	-3.297%	12	46	+238.924%
2025-10-20	45.5000	46.1000	45.1900	45.1900	+2.845%	12	44	+227.750%
2025-10-15	43.9400	43.9400	43.9400	43.9400	+11.184%	20	39	+237.073%
2025-10-09	39.5200	39.5200	39.5200	39.5200	-5.680%	2	25	+274.772%
2025-10-08	32.2200	42.0000	32.2100	41.9000	+49.429%	26	0	+253.484%
2025-10-07	30.0000	30.0000	28.0400	28.0400	0.000%	24	0	+428.210%