Dark

AMD20271217C400
AMD Dec 17 2027 400.00 Call (AMD271217C00400000)
option OPRA

EOD

Sep 3, 2026

144.40-2.590%(-3.84)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	143.6300	146.5400	143.6300	144.4000	-2.590%	4	1,238	0.000%
2026-09-02	148.1200	148.2400	148.1200	148.2400	-1.410%	2	1,240	-2.590%
2026-09-01	149.9900	150.6000	147.1000	150.3600	-4.594%	29	1,240	-3.964%
2026-08-31	157.6000	157.6000	157.6000	157.6000	-3.902%	3	1,230	-8.376%
2026-08-27	166.0000	166.0000	164.0000	164.0000	-6.744%	7	1,230	-11.951%
2026-08-26	180.0000	180.0000	174.3500	175.8600	+3.893%	6	1,230	-17.889%
2026-08-25	170.5000	170.5000	169.2700	169.2700	+10.526%	4	1,230	-14.693%
2026-08-24	156.0500	156.0500	153.1500	153.1500	-7.852%	4	1,230	-5.713%
2026-08-21	166.7300	166.7300	166.2000	166.2000	+0.048%	10	1,233	-13.117%
2026-08-20	166.1200	166.1200	166.1200	166.1200	+1.727%	2	1,231	-13.075%
2026-08-19	171.0000	171.0000	163.3000	163.3000	-7.216%	22	1,231	-11.574%
2026-08-18	181.6500	181.6500	175.0000	176.0000	-14.729%	15	1,248	-17.955%
2026-08-17	206.4000	206.4000	206.4000	206.4000	+4.111%	1	1,248	-30.039%
2026-08-14	195.0000	200.0000	195.0000	198.2500	+3.255%	3	1,248	-27.163%
2026-08-13	191.8000	192.0000	191.8000	192.0000	+5.902%	2	1,248	-24.792%
2026-08-12	185.0000	188.0000	181.3000	181.3000	+4.195%	5	1,248	-20.353%
2026-08-10	181.0000	181.0000	174.0000	174.0000	-7.002%	4	1,248	-17.011%
2026-08-07	192.0000	192.0000	185.1300	187.1000	-6.309%	13	1,248	-22.822%
2026-08-06	192.0000	199.7000	192.0000	199.7000	+1.474%	11	1,250	-27.692%
2026-08-05	194.5300	205.4700	194.5300	196.8000	-13.813%	19	1,260	-26.626%
2026-08-04	225.6500	231.3900	225.6500	228.3400	+17.218%	25	1,269	-36.761%
2026-08-03	175.4500	194.8000	175.4500	194.8000	-2.688%	2	1,270	-25.873%
2026-07-31	200.1800	200.1800	200.1800	200.1800	+2.247%	1	1,269	-27.865%
2026-07-30	207.0000	207.0000	195.7800	195.7800	+19.378%	3	1,269	-26.244%
2026-07-29	156.8200	164.0000	156.0000	164.0000	-8.737%	7	1,269	-11.951%
2026-07-28	187.9300	187.9300	179.7000	179.7000	-11.281%	3	1,268	-19.644%
2026-07-27	204.1800	204.1800	202.5500	202.5500	-12.615%	15	1,268	-28.709%
2026-07-24	241.6300	241.6300	231.7900	231.7900	-3.057%	4	1,268	-37.702%
2026-07-22	239.1000	239.1000	239.1000	239.1000	-4.741%	3	1,268	-39.607%
2026-07-21	252.1500	252.1500	251.0000	251.0000	+12.054%	2	1,268	-42.470%
2026-07-20	226.0000	229.8800	224.0000	224.0000	+5.745%	7	1,267	-35.536%
2026-07-17	188.5700	211.8300	188.5700	211.8300	-0.694%	3	1,268	-31.832%
2026-07-16	213.3100	213.3100	213.3100	213.3100	-16.884%	1	1,269	-32.305%
2026-07-14	259.5300	261.0000	256.6400	256.6400	+3.126%	4	1,269	-43.734%
2026-07-13	249.4500	249.4500	248.8600	248.8600	-5.735%	2	1,270	-41.975%
2026-07-10	253.0100	264.0000	253.0100	264.0000	-0.979%	4	1,269	-45.303%
2026-07-09	266.0000	266.9200	266.0000	266.6100	+18.493%	16	1,267	-45.838%
2026-07-07	225.0000	225.0000	225.0000	225.0000	-14.773%	1	1,267	-35.822%
2026-07-06	260.0000	277.0000	260.0000	264.0000	+14.783%	9	1,267	-45.303%
2026-07-02	230.0000	230.0000	230.0000	230.0000	-9.199%	1	1,264	-37.217%
2026-07-01	258.8500	259.8800	253.3000	253.3000	-11.696%	13	1,264	-42.992%
2026-06-30	259.0000	287.0000	257.0000	286.8500	+18.040%	26	1,263	-49.660%
2026-06-25	241.0000	243.0100	241.0000	243.0100	+2.753%	3	1,255	-40.579%
2026-06-24	236.5000	236.5000	236.5000	236.5000	-1.790%	1	1,255	-38.943%
2026-06-23	234.5600	242.7500	234.5600	240.8100	-5.017%	13	1,254	-40.036%
2026-06-22	267.0000	267.0000	253.5300	253.5300	+4.492%	14	1,245	-43.044%
2026-06-17	242.6300	242.6300	242.6300	242.6300	+2.074%	1	1,247	-40.486%
2026-06-16	239.4100	239.4100	237.7000	237.7000	-8.507%	2	1,247	-39.251%
2026-06-15	262.0000	265.8500	259.8000	259.8000	+11.983%	10	1,247	-44.419%
2026-06-12	226.0000	232.0000	226.0000	232.0000	+10.740%	3	1,247	-37.759%
2026-06-11	198.0000	210.0000	191.4500	209.5000	+15.906%	12	1,247	-31.074%
2026-06-10	196.9500	196.9500	180.7500	180.7500	-7.507%	13	1,257	-20.111%
2026-06-09	215.0500	215.0500	174.0000	195.4200	-8.810%	33	1,256	-26.108%
2026-06-08	208.5500	214.3000	207.8100	214.3000	+11.065%	10	1,268	-32.618%
2026-06-05	213.5000	213.5000	192.9500	192.9500	-18.775%	38	1,266	-25.162%
2026-06-04	226.1600	239.1000	226.1600	237.5500	-5.094%	25	1,257	-39.213%
2026-06-03	250.5000	255.7000	246.5000	250.3000	+9.211%	11	1,260	-42.309%
2026-06-02	229.4000	229.4000	229.1900	229.1900	-0.611%	10	1,266	-36.996%
2026-06-01	226.4700	230.6000	226.4700	230.6000	+3.874%	2	1,266	-37.381%
2026-05-29	227.6200	227.6200	221.4200	222.0000	-4.417%	6	1,265	-34.955%
2026-05-28	233.1900	234.0000	232.1100	232.2600	+7.503%	9	1,266	-37.828%
2026-05-27	221.0300	221.0300	207.4100	216.0500	-2.864%	111	1,263	-33.164%
2026-05-26	213.4000	225.4000	212.6200	222.4200	+14.355%	77	1,276	-35.078%
2026-05-22	188.1000	194.5000	188.1000	194.5000	+19.369%	19	1,273	-25.758%
2026-05-21	162.9400	162.9400	162.9400	162.9400	-6.238%	1	1,273	-11.378%
2026-05-20	160.5000	175.1400	160.5000	173.7800	+21.194%	10	1,273	-16.906%
2026-05-19	153.5000	153.5000	135.0000	143.3900	-4.151%	12	1,268	+0.704%
2026-05-18	155.6000	155.6000	147.2500	149.6000	-5.334%	14	1,268	-3.476%
2026-05-15	161.7600	161.7600	158.0300	158.0300	-9.697%	10	1,268	-8.625%
2026-05-14	174.4000	175.0000	172.0600	175.0000	0.000%	14	1,267	-17.486%
2026-05-13	173.4700	175.4000	173.4700	175.0000	+4.080%	5	1,268	-17.486%
2026-05-12	175.0000	175.0000	159.8200	168.1400	-10.090%	14	1,268	-14.119%
2026-05-11	186.1200	189.8900	175.5500	187.0100	+7.855%	82	1,268	-22.785%
2026-05-08	151.1000	173.3900	151.1000	173.3900	+23.850%	44	1,267	-16.720%
2026-05-07	144.0500	147.7000	135.6500	140.0000	-4.110%	35	1,262	+3.143%
2026-05-06	135.6000	155.1300	135.6000	146.0000	+43.489%	145	1,267	-1.096%
2026-05-05	99.4400	103.6500	99.4400	101.7500	+6.993%	67	1,307	+41.916%
2026-05-04	103.1200	103.1200	92.5500	95.1000	-9.824%	27	1,283	+51.840%
2026-05-01	101.2500	107.1000	99.6500	105.4600	+4.416%	188	1,130	+36.924%
2026-04-30	92.0500	103.8200	92.0500	101.0000	+9.675%	31	1,130	+42.970%
2026-04-29	81.2900	92.0900	78.6000	92.0900	+12.911%	21	1,132	+56.803%
2026-04-28	81.7700	83.2100	77.0000	81.5600	-8.861%	58	1,122	+77.048%
2026-04-27	92.2000	92.2000	87.5800	89.4900	-8.684%	134	1,125	+61.359%
2026-04-24	89.4700	102.0700	89.4700	98.0000	+38.457%	198	1,138	+47.347%
2026-04-23	70.8000	74.0000	69.0000	70.7800	+1.360%	39	1,113	+104.012%
2026-04-22	60.9200	69.9300	60.0900	69.8300	+20.397%	46	1,102	+106.788%
2026-04-21	53.9200	58.0000	53.5800	58.0000	+12.186%	32	1,083	+148.966%
2026-04-20	57.8500	57.8500	51.5300	51.7000	-4.700%	166	1,083	+179.304%
2026-04-17	52.4500	54.2500	52.4500	54.2500	+0.687%	39	1,043	+166.175%
2026-04-16	46.8300	53.8800	44.1500	53.8800	+31.575%	33	1,036	+168.003%
2026-04-14	39.4300	41.1600	39.4300	40.9500	+5.623%	27	1,029	+252.625%
2026-04-13	38.1700	38.7900	38.0700	38.7700	+0.155%	7	1,037	+272.453%
2026-04-10	35.9300	40.1000	35.9300	38.7100	+16.949%	81	1,036	+273.030%
2026-04-09	33.1000	33.1000	33.1000	33.1000	+2.731%	1	1,053	+336.254%
2026-04-08	31.4900	32.2200	31.3000	32.2200	+13.892%	6	1,054	+348.169%
2026-04-07	27.1500	28.2900	27.1500	28.2900	+1.036%	4	1,051	+410.428%
2026-04-06	28.6000	28.6000	28.0000	28.0000	+4.478%	2	1,053	+415.714%
2026-04-02	26.8000	26.8000	26.8000	26.8000	+10.515%	1	1,056	+438.806%
2026-04-01	24.5100	25.8000	24.2500	24.2500	+8.989%	6	1,056	+495.464%
2026-03-31	21.1700	22.4000	21.1500	22.2500	-1.111%	64	1,053	+548.989%
2026-03-30	22.5000	22.5000	22.5000	22.5000	-9.238%	1	1,043	+541.778%
2026-03-26	28.5000	28.5000	24.4200	24.7900	-10.634%	103	1,043	+482.493%
2026-03-25	28.0000	28.0000	27.7400	27.7400	+24.955%	4	1,095	+420.548%
2026-03-24	22.3000	22.3000	22.2000	22.2000	-4.310%	2	1,096	+550.450%
2026-03-23	23.2000	23.2000	23.2000	23.2000	+8.971%	4	1,097	+522.414%
2026-03-20	22.2000	22.2000	21.2900	21.2900	-1.435%	41	1,093	+578.253%
2026-03-19	20.0000	21.6000	20.0000	21.6000	0.000%	25	1,092	+568.519%
2026-03-18	21.0000	21.6000	21.0000	21.6000	+8.000%	319	1,093	+568.519%
2026-03-17	19.8900	20.0000	19.8900	20.0000	-4.762%	11	995	+622.000%
2026-03-16	20.9600	21.0000	20.9600	21.0000	-5.830%	2	994	+587.619%
2026-03-12	22.4600	22.4600	22.3000	22.3000	-7.737%	5	992	+547.534%
2026-03-11	24.1700	24.1700	24.1700	24.1700	-1.347%	1	992	+497.435%
2026-03-10	24.5500	25.0000	24.4500	24.5000	+9.375%	13	993	+489.388%
2026-03-09	22.4000	22.4000	22.4000	22.4000	+1.541%	2	989	+544.643%
2026-03-05	21.8000	22.0600	21.8000	22.0600	-6.723%	2	990	+554.578%
2026-03-04	21.4900	23.6500	21.4900	23.6500	+12.138%	6	990	+510.571%
2026-03-03	21.5000	21.5000	20.8500	21.0900	-6.267%	8	988	+584.685%
2026-03-02	22.5000	22.5000	22.5000	22.5000	-6.328%	1	987	+541.778%
2026-02-27	23.9700	24.0200	23.8800	24.0200	-6.537%	14	986	+501.166%
2026-02-26	27.0000	27.1000	25.6000	25.7000	-11.073%	5	987	+461.868%
2026-02-25	28.9000	28.9000	28.9000	28.9000	-4.778%	4	986	+399.654%
2026-02-24	28.0100	30.3500	28.0100	30.3500	+33.700%	45	986	+375.783%
2026-02-23	22.8000	22.9400	22.6000	22.7000	-6.314%	18	985	+536.123%
2026-02-20	24.9500	24.9500	24.2300	24.2300	+0.958%	5	985	+495.955%
2026-02-18	23.2800	25.0000	23.2800	24.0000	+0.629%	6	986	+501.667%
2026-02-17	25.3500	25.3500	23.8500	23.8500	-10.169%	3	983	+505.451%
2026-02-13	27.5000	27.5000	26.5500	26.5500	-4.496%	2	983	+443.879%
2026-02-12	28.6500	28.6500	27.8000	27.8000	-2.490%	2	983	+419.424%
2026-02-11	28.5100	28.5100	28.5100	28.5100	-6.525%	1	983	+406.489%
2026-02-09	28.3400	30.5000	28.3400	30.5000	+9.319%	2	984	+373.443%
2026-02-06	25.1900	28.0000	25.1900	27.9000	+26.818%	14	982	+417.563%
2026-02-05	26.0000	26.0000	21.9000	22.0000	-14.163%	50	974	+556.364%
2026-02-04	32.4000	32.4000	25.5000	25.6300	-39.409%	182	1,008	+463.402%
2026-02-03	43.6000	43.6000	39.6500	42.3000	-0.236%	191	963	+241.371%
2026-02-02	42.4000	42.4000	42.4000	42.4000	+8.997%	30	919	+240.566%
2026-01-30	40.9400	41.8000	38.9000	38.9000	-14.599%	34	889	+271.208%
2026-01-29	51.2500	51.2500	45.5500	45.5500	-3.250%	3	888	+217.014%
2026-01-28	49.0100	49.0100	47.0800	47.0800	-0.296%	7	888	+206.712%
2026-01-27	47.2200	47.2200	47.2200	47.2200	-0.902%	2	892	+205.803%
2026-01-26	47.7700	47.7700	46.8500	47.6500	-5.942%	11	892	+203.043%
2026-01-23	51.8900	54.4000	49.6200	50.6600	+4.454%	192	890	+185.038%
2026-01-22	44.3600	48.5000	44.3600	48.5000	+6.011%	20	855	+197.732%
2026-01-21	41.0000	47.1000	41.0000	45.7500	+25.000%	78	841	+215.628%
2026-01-20	38.4000	38.4000	36.6000	36.6000	+1.301%	58	810	+294.536%
2026-01-16	36.8500	36.8500	36.1300	36.1300	-0.742%	13	809	+299.668%
2026-01-15	35.4000	38.0000	35.4000	36.4000	+21.333%	78	809	+296.703%
2026-01-14	30.0000	30.0000	30.0000	30.0000	-1.478%	1	793	+381.333%
2026-01-13	29.8000	30.5000	29.8000	30.4500	+23.529%	6	793	+374.220%
2026-01-12	24.6500	24.6500	24.6500	24.6500	+7.642%	1	789	+485.801%
2026-01-09	23.4500	23.4500	22.9000	22.9000	-3.579%	8	789	+530.568%
2026-01-08	25.4500	25.4500	23.4500	23.7500	-9.317%	51	781	+508.000%
2026-01-07	26.3000	26.6600	25.7000	26.1900	-6.431%	158	781	+451.355%
2026-01-06	30.2100	30.3500	27.9000	27.9900	-14.795%	8	778	+415.899%
2026-01-02	32.7200	32.8500	30.8600	32.8500	+14.063%	28	774	+339.574%
2025-12-31	28.8000	28.8000	28.8000	28.8000	+0.524%	2	780	+401.389%
2025-12-30	28.8300	28.8400	28.6500	28.6500	-0.521%	105	780	+404.014%
2025-12-29	28.8000	28.8000	28.8000	28.8000	+0.699%	1	685	+401.389%
2025-12-26	28.8000	28.8000	28.6000	28.6000	+1.418%	3	684	+404.895%
2025-12-24	28.2000	28.2000	28.2000	28.2000	-0.177%	1	686	+412.057%
2025-12-23	28.3800	28.4700	28.2500	28.2500	+0.749%	7	686	+411.150%
2025-12-22	27.7200	28.0400	27.7200	28.0400	-1.093%	12	688	+414.979%
2025-12-19	26.9500	28.3500	26.9500	28.3500	+17.635%	12	693	+409.347%
2025-12-18	24.1000	24.1000	24.1000	24.1000	+2.991%	1	694	+499.170%
2025-12-17	25.2000	25.2000	23.4000	23.4000	-13.494%	12	694	+517.094%
2025-12-16	27.0500	27.0500	27.0500	27.0500	-1.636%	4	686	+433.826%
2025-12-15	27.5000	27.5000	27.5000	27.5000	-5.983%	2	686	+425.091%
2025-12-12	32.9500	32.9500	29.2500	29.2500	-5.949%	12	685	+393.675%
2025-12-11	30.6000	31.1000	30.4000	31.1000	-6.325%	22	685	+364.309%
2025-12-10	33.2000	33.2000	33.2000	33.2000	-2.782%	1	683	+334.940%
2025-12-08	34.1500	34.1500	34.1500	34.1500	-0.813%	1	682	+322.840%
2025-12-05	33.6700	34.4300	33.6700	34.4300	+8.407%	18	682	+319.402%
2025-12-04	32.5400	32.5400	31.7600	31.7600	-0.595%	2	670	+354.660%
2025-12-03	31.9500	31.9500	31.9500	31.9500	-2.740%	3	668	+351.956%
2025-12-02	32.8500	32.8500	32.8500	32.8500	-0.213%	4	668	+339.574%
2025-12-01	32.9200	32.9200	32.9200	32.9200	+0.734%	1	664	+338.639%
2025-11-28	32.6800	32.6800	32.6800	32.6800	+1.807%	1	664	+341.860%
2025-11-26	30.0000	32.1600	30.0000	32.1000	+12.277%	4	660	+349.844%
2025-11-25	27.0000	28.5900	26.1000	28.5900	-14.118%	49	660	+405.072%
2025-11-24	32.4000	33.4500	32.3500	33.2900	+9.148%	61	630	+333.764%
2025-11-21	29.0400	30.7300	28.7400	30.5000	-6.154%	19	579	+373.443%
2025-11-20	39.8000	39.8000	32.5000	32.5000	-12.985%	30	564	+344.308%
2025-11-19	41.0000	42.5000	37.3500	37.3500	-10.965%	48	549	+286.613%
2025-11-18	41.6500	43.0900	40.0000	41.9500	-7.538%	25	527	+244.219%
2025-11-17	47.3300	50.0500	45.3700	45.3700	-7.634%	24	536	+218.272%
2025-11-14	45.3100	52.6000	45.3100	49.1200	-1.365%	183	520	+193.974%
2025-11-13	51.6000	54.5000	49.8000	49.8000	-9.207%	37	582	+189.960%
2025-11-12	57.2500	57.2500	54.8500	54.8500	+22.872%	42	593	+163.263%
2025-11-11	46.7900	47.3700	44.6400	44.6400	-5.584%	9	585	+223.477%
2025-11-10	46.7300	47.7000	46.7300	47.2800	+13.246%	8	581	+205.415%
2025-11-07	41.1500	42.4000	39.5000	41.7500	-7.325%	22	575	+245.868%
2025-11-06	51.0000	51.0000	45.0500	45.0500	-18.240%	30	573	+220.533%
2025-11-05	47.2000	55.1000	47.2000	55.1000	+9.434%	83	559	+162.069%
2025-11-04	51.5700	53.9600	50.3500	50.3500	-10.041%	143	543	+186.792%
2025-11-03	54.4400	55.9700	53.4500	55.9700	+3.418%	154	486	+157.995%
2025-10-31	56.7000	56.7000	54.1200	54.1200	-0.442%	3	486	+166.814%
2025-10-30	55.4000	55.4900	53.7900	54.3600	-0.984%	110	489	+165.636%
2025-10-29	57.8700	57.8700	54.1800	54.9000	+1.198%	4	407	+163.024%
2025-10-28	54.9200	54.9200	53.7400	54.2500	+1.156%	33	406	+166.175%
2025-10-27	50.3500	53.6300	49.5000	53.6300	+10.691%	10	408	+169.252%
2025-10-24	45.5000	48.5500	45.5000	48.4500	+26.008%	138	408	+198.039%
2025-10-23	38.2000	39.3400	38.2000	38.4500	+6.215%	18	329	+275.553%
2025-10-22	38.0000	38.3000	36.2000	36.2000	-10.507%	67	315	+298.895%
2025-10-21	40.9100	40.9200	39.2000	40.4500	-4.033%	15	282	+256.984%
2025-10-20	40.0000	42.6500	40.0000	42.1500	+7.635%	21	279	+242.586%
2025-10-17	38.9000	39.1600	37.6500	39.1600	-7.401%	7	261	+268.744%
2025-10-16	41.4000	42.2900	41.0400	42.2900	+1.537%	15	260	+241.452%
2025-10-15	33.0000	41.6500	33.0000	41.6500	+35.447%	46	260	+246.699%
2025-10-14	31.3000	33.1000	30.7500	30.7500	+2.500%	225	231	+369.593%
2025-10-13	32.1000	32.2000	29.6000	30.0000	-4.973%	44	37	+381.333%
2025-10-10	34.9000	34.9000	31.5700	31.5700	-14.906%	9	20	+357.396%
2025-10-09	38.7800	38.7800	35.9000	37.1000	+19.485%	14	0	+289.218%
2025-10-08	29.5500	31.7500	29.5000	31.0500	+19.285%	15	0	+365.056%
2025-10-07	26.9500	26.9500	26.0300	26.0300	0.000%	3	0	+454.745%