Dark

AMD20271217C390
AMD Dec 17 2027 390.00 Call (AMD271217C00390000)
option OPRA

EOD

Sep 3, 2026

152.00-0.576%(-0.88)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	144.7700	152.0000	144.7500	152.0000	-0.576%	3	334	0.000%
2026-09-02	153.1800	153.1800	152.0300	152.8800	+1.178%	3	334	-0.576%
2026-09-01	151.1000	151.1000	151.1000	151.1000	-7.624%	1	335	+0.596%
2026-08-31	163.5800	163.5800	163.5700	163.5700	+0.288%	2	335	-7.073%
2026-08-28	163.1000	163.1000	163.1000	163.1000	-5.356%	1	335	-6.806%
2026-08-25	172.3300	172.3300	172.3300	172.3300	+0.472%	2	335	-11.797%
2026-08-21	171.5200	171.5200	171.5200	171.5200	+0.234%	4	337	-11.381%
2026-08-19	171.1200	171.1200	171.1200	171.1200	-17.810%	5	337	-11.173%
2026-08-17	208.5000	209.2000	208.2000	208.2000	+0.434%	30	337	-26.993%
2026-08-14	207.3000	207.3000	207.3000	207.3000	+5.507%	1	331	-26.676%
2026-08-13	196.5800	196.5800	196.4800	196.4800	+4.823%	2	330	-22.638%
2026-08-12	187.4400	187.4400	187.4400	187.4400	+4.249%	1	330	-18.907%
2026-08-11	179.8000	179.8000	179.8000	179.8000	-1.722%	1	331	-15.462%
2026-08-10	183.6900	183.6900	182.7000	182.9500	-4.345%	45	331	-16.917%
2026-08-07	191.2600	191.2600	191.2600	191.2600	-7.155%	1	330	-20.527%
2026-08-06	202.9200	206.0000	202.9200	206.0000	+4.209%	2	330	-26.214%
2026-08-05	197.6000	202.3100	197.6000	197.6800	-15.737%	25	331	-23.108%
2026-08-04	234.6000	234.6000	234.6000	234.6000	+29.542%	3	353	-35.209%
2026-07-28	181.1000	181.1000	181.1000	181.1000	-11.369%	1	356	-16.068%
2026-07-27	204.3300	204.3300	204.3300	204.3300	-23.942%	1	356	-25.611%
2026-07-22	264.5800	268.6500	264.5800	268.6500	+17.948%	3	356	-43.421%
2026-07-20	227.6500	227.7700	227.6500	227.7700	+5.060%	2	356	-33.266%
2026-07-17	216.8000	216.8000	216.8000	216.8000	-1.320%	5	356	-29.889%
2026-07-16	219.7000	219.7000	219.7000	219.7000	-6.299%	1	361	-30.815%
2026-07-08	232.7000	236.3500	232.5100	234.4700	-16.529%	11	361	-35.173%
2026-07-06	280.9000	280.9000	280.9000	280.9000	+5.964%	1	366	-45.888%
2026-07-01	265.8000	265.8000	264.9100	265.0900	-9.262%	7	366	-42.661%
2026-06-30	262.3500	292.1500	262.3500	292.1500	+15.447%	7	363	-47.972%
2026-06-29	244.7500	253.3700	244.7500	253.0600	+4.730%	113	367	-39.935%
2026-06-26	241.6300	241.6300	241.6300	241.6300	+0.357%	1	367	-37.094%
2026-06-23	240.6100	244.4500	240.6100	240.7700	-9.868%	3	367	-36.869%
2026-06-15	267.1300	267.1300	267.1300	267.1300	+15.761%	1	365	-43.099%
2026-06-12	229.3600	230.7600	229.3600	230.7600	+14.209%	5	365	-34.131%
2026-06-11	206.8800	206.8800	202.0500	202.0500	+7.708%	4	364	-24.771%
2026-06-10	188.0000	188.0000	186.0000	187.5900	-5.610%	4	364	-18.972%
2026-06-09	212.8800	213.1700	198.7400	198.7400	-7.760%	5	366	-23.518%
2026-06-08	211.8300	215.7900	211.8300	215.4600	+9.160%	5	369	-29.453%
2026-06-05	203.1400	203.1400	197.3800	197.3800	-19.836%	5	370	-22.991%
2026-06-04	246.2300	246.2300	246.2200	246.2200	-2.514%	2	368	-38.267%
2026-06-03	252.5700	252.5700	252.5700	252.5700	+7.623%	1	368	-39.819%
2026-06-02	234.6800	234.6800	234.6800	234.6800	+1.343%	18	367	-35.231%
2026-06-01	210.0500	231.5700	210.0500	231.5700	-2.991%	6	367	-34.361%
2026-05-28	238.7100	238.7100	238.7100	238.7100	+5.145%	2	372	-36.324%
2026-05-27	227.0300	227.0300	227.0300	227.0300	+0.491%	1	372	-33.048%
2026-05-26	217.0000	225.9200	212.0600	225.9200	+16.328%	18	373	-32.720%
2026-05-22	192.0700	197.9100	192.0700	194.2100	+12.533%	4	373	-21.734%
2026-05-21	172.5800	172.5800	172.5800	172.5800	+11.206%	2	373	-11.925%
2026-05-19	154.4300	155.1900	154.4300	155.1900	+0.187%	6	373	-2.056%
2026-05-18	154.9000	154.9000	154.9000	154.9000	-12.491%	1	374	-1.872%
2026-05-14	177.0100	177.0100	177.0100	177.0100	+0.006%	1	374	-14.129%
2026-05-13	169.5200	177.0000	169.5200	177.0000	-6.626%	2	375	-14.124%
2026-05-11	183.3800	189.5600	183.3800	189.5600	+8.184%	14	375	-19.814%
2026-05-08	161.9000	175.5700	161.9000	175.2200	+22.961%	31	375	-13.252%
2026-05-07	144.4100	144.4100	142.5000	142.5000	-6.490%	2	366	+6.667%
2026-05-06	154.4200	155.8000	143.5800	152.3900	+44.802%	51	367	-0.256%
2026-05-05	105.4500	105.4500	105.2400	105.2400	+6.325%	2	363	+44.432%
2026-05-04	98.9800	98.9800	98.9800	98.9800	-10.018%	4	362	+53.566%
2026-05-01	105.4300	110.0000	105.4300	110.0000	+4.167%	2	362	+38.182%
2026-04-30	103.5000	105.8000	103.5000	105.6000	+11.793%	5	362	+43.939%
2026-04-29	94.4600	94.4600	94.4600	94.4600	+3.179%	3	361	+60.915%
2026-04-27	93.2700	93.2700	91.5500	91.5500	-12.081%	9	358	+66.029%
2026-04-24	93.7700	105.5500	93.7700	104.1300	+54.817%	149	361	+45.971%
2026-04-22	67.2600	67.2600	67.2600	67.2600	+14.000%	1	462	+125.989%
2026-04-21	59.0000	59.0000	58.9500	59.0000	+7.763%	9	466	+157.627%
2026-04-20	54.8900	54.8900	54.7500	54.7500	-2.459%	2	466	+177.626%
2026-04-16	51.1000	56.1300	51.1000	56.1300	+33.073%	3	466	+170.800%
2026-04-14	42.3500	42.4600	42.1800	42.1800	+5.424%	8	466	+260.360%
2026-04-10	42.0000	42.0000	39.9300	40.0100	+36.786%	5	470	+279.905%
2026-04-07	29.4900	29.6900	29.2500	29.2500	+3.908%	5	469	+419.658%
2026-04-02	27.1500	28.1500	27.1500	28.1500	+24.063%	70	507	+439.964%
2026-03-31	22.6200	22.6900	22.6200	22.6900	-0.044%	198	507	+569.899%
2026-03-27	22.7000	22.7000	22.7000	22.7000	-24.959%	2	480	+569.604%
2026-03-26	30.2500	30.2500	30.2500	30.2500	+5.144%	1	480	+402.479%
2026-03-25	28.7700	28.7700	28.7700	28.7700	+17.717%	1	481	+428.328%
2026-03-24	24.3500	24.5000	24.3500	24.4400	+1.833%	14	481	+521.931%
2026-03-19	22.5500	24.0000	22.5500	24.0000	+7.575%	6	475	+533.333%
2026-03-18	22.4000	22.4000	22.3100	22.3100	-0.179%	2	475	+581.309%
2026-03-17	22.3500	22.3500	22.3500	22.3500	+0.224%	1	475	+580.089%
2026-03-16	22.4100	22.4100	22.3000	22.3000	+0.225%	2	475	+581.614%
2026-03-13	23.2000	23.2000	22.2500	22.2500	-4.711%	9	474	+583.146%
2026-03-12	24.0000	24.0000	23.3500	23.3500	-8.035%	14	466	+550.964%
2026-03-11	25.3900	25.3900	25.3900	25.3900	+0.954%	1	469	+498.661%
2026-03-10	25.8100	25.8100	25.1500	25.1500	+6.478%	66	469	+504.374%
2026-03-02	23.6200	23.6200	23.6200	23.6200	-14.883%	14	465	+543.522%
2026-02-26	27.8000	27.8000	27.7500	27.7500	+17.585%	3	472	+447.748%
2026-02-23	23.6000	23.6000	23.6000	23.6000	-5.976%	8	469	+544.068%
2026-02-20	25.3000	25.3000	24.9000	25.1000	+0.400%	12	469	+505.578%
2026-02-18	25.0000	25.0000	25.0000	25.0000	-13.194%	2	473	+508.000%
2026-02-13	28.8000	28.8000	28.8000	28.8000	+1.053%	1	471	+427.778%
2026-02-06	27.6000	28.5000	27.6000	28.5000	+4.396%	12	471	+433.333%
2026-02-04	29.9500	29.9500	27.3000	27.3000	-37.457%	13	479	+456.777%
2026-02-03	43.6000	43.6500	43.6000	43.6500	-5.315%	2	478	+248.225%
2026-02-02	46.1000	46.1000	46.1000	46.1000	+10.578%	2	478	+229.718%
2026-01-30	41.0400	41.6900	41.0400	41.6900	-14.218%	6	476	+264.596%
2026-01-26	48.6000	48.6000	48.6000	48.6000	-7.867%	7	481	+212.757%
2026-01-23	52.8000	52.8000	52.7500	52.7500	+6.458%	2	481	+188.152%
2026-01-22	49.5500	49.5500	49.5500	49.5500	+20.854%	3	481	+206.761%
2026-01-21	41.0000	41.0000	41.0000	41.0000	+3.171%	2	481	+270.732%
2026-01-20	39.6600	39.7400	39.6600	39.7400	+6.771%	20	483	+282.486%
2026-01-16	37.4900	37.4900	37.2200	37.2200	+0.188%	3	491	+308.383%
2026-01-15	37.2500	37.2500	37.1500	37.1500	+14.132%	20	491	+309.152%
2026-01-14	32.5500	32.5500	32.5500	32.5500	+36.307%	3	491	+366.974%
2026-01-09	24.3500	25.2500	23.8700	23.8800	-13.005%	22	488	+536.516%
2026-01-07	27.4500	27.5000	27.4500	27.4500	-17.444%	12	503	+453.734%
2026-01-05	33.2500	33.2500	33.2500	33.2500	+11.577%	2	493	+357.143%
2025-12-31	29.8000	29.8000	29.8000	29.8000	+4.561%	1	493	+410.067%
2025-12-19	28.5000	28.5000	28.5000	28.5000	+13.546%	2	493	+433.333%
2025-12-18	25.1000	25.1000	25.1000	25.1000	+3.080%	1	493	+505.578%
2025-12-17	26.3000	26.3500	24.3500	24.3500	-13.958%	31	492	+524.230%
2025-12-16	27.9500	28.3000	27.9500	28.3000	-15.899%	45	490	+437.102%
2025-12-05	33.9000	33.9000	33.6500	33.6500	+1.970%	10	470	+351.709%
2025-12-02	34.2000	34.2000	33.0000	33.0000	+1.664%	4	470	+360.606%
2025-11-26	32.4600	32.4600	32.4600	32.4600	+13.895%	1	470	+368.269%
2025-11-25	28.7500	28.7500	28.4500	28.5000	-16.422%	16	470	+433.333%
2025-11-24	33.4000	34.1000	33.4000	34.1000	+6.997%	15	475	+345.748%
2025-11-21	31.0000	32.3200	30.5300	31.8700	-12.685%	11	465	+376.938%
2025-11-20	41.4000	41.4000	36.5000	36.5000	-8.978%	8	465	+316.438%
2025-11-19	42.0000	42.0000	40.0000	40.1000	-7.604%	8	460	+279.052%
2025-11-18	42.4000	43.4000	42.0000	43.4000	-13.287%	20	457	+250.230%
2025-11-17	49.6100	50.0500	49.6100	50.0500	-4.848%	20	457	+203.696%
2025-11-13	53.3600	53.3600	52.6000	52.6000	-8.042%	12	472	+188.973%
2025-11-12	55.1000	57.2000	55.1000	57.2000	+26.158%	4	466	+165.734%
2025-11-11	49.1200	49.1200	45.3400	45.3400	-7.280%	14	469	+235.245%
2025-11-10	50.4600	51.2000	48.9000	48.9000	+16.429%	17	472	+210.838%
2025-11-07	43.5600	43.5600	42.0000	42.0000	-19.540%	15	459	+261.905%
2025-11-05	48.1500	52.2000	48.1500	52.2000	+0.385%	13	459	+191.188%
2025-11-04	55.0000	55.0000	52.0000	52.0000	-7.523%	4	465	+192.308%
2025-11-03	56.2600	56.2600	56.1900	56.2300	-3.052%	10	460	+170.318%
2025-10-28	56.0000	58.0000	56.0000	58.0000	+11.282%	2	460	+162.069%
2025-10-27	51.0000	52.1200	51.0000	52.1200	+10.894%	5	458	+191.635%
2025-10-24	47.0200	47.0200	47.0000	47.0000	+19.289%	3	458	+223.404%
2025-10-22	39.4000	39.4000	39.4000	39.4000	-7.119%	15	458	+285.787%
2025-10-21	42.3500	42.5500	42.3500	42.4200	-2.371%	17	458	+258.322%
2025-10-20	43.8000	43.8600	43.4500	43.4500	+29.008%	6	448	+249.827%
2025-10-14	33.1300	34.3300	33.1300	33.6800	+10.354%	17	448	+351.306%
2025-10-08	30.5200	30.5200	30.5200	30.5200	+13.881%	1	439	+398.034%
2025-10-07	29.3500	29.3500	26.7000	26.8000	0.000%	461	0	+467.164%