Dark

AMD20271217C410
AMD Dec 17 2027 410.00 Call (AMD271217C00410000)
option OPRA

EOD

Sep 3, 2026

137.90-5.158%(-7.50)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	135.4500	137.9000	135.1000	137.9000	-5.158%	106	284	0.000%
2026-09-01	144.5700	145.4000	144.5700	145.4000	-13.111%	3	297	-5.158%
2026-08-25	166.9900	167.3400	166.9900	167.3400	+8.571%	2	298	-17.593%
2026-08-24	153.0000	154.1300	153.0000	154.1300	-5.267%	2	298	-10.530%
2026-08-19	163.0000	163.6000	162.7000	162.7000	-17.558%	3	299	-15.243%
2026-08-14	197.3500	197.3500	197.3500	197.3500	+6.171%	1	297	-30.124%
2026-08-13	185.9000	185.9000	185.8800	185.8800	+2.594%	3	296	-25.812%
2026-08-12	181.1800	181.1800	181.1800	181.1800	+3.977%	1	296	-23.888%
2026-08-10	174.2500	174.2500	174.2500	174.2500	-9.808%	8	297	-20.861%
2026-08-05	196.1700	196.1700	193.2000	193.2000	-14.710%	3	295	-28.623%
2026-08-04	218.9200	226.5200	218.9200	226.5200	+17.532%	2	292	-39.122%
2026-07-30	192.7300	192.7300	192.7300	192.7300	+20.268%	1	291	-28.449%
2026-07-29	157.6900	160.2500	153.3500	160.2500	-10.515%	13	291	-13.947%
2026-07-28	182.1100	182.1100	177.6700	179.0800	-14.708%	15	295	-22.995%
2026-07-16	209.9600	209.9600	209.9600	209.9600	-18.176%	6	295	-34.321%
2026-07-10	256.6000	256.6000	256.6000	256.6000	+11.565%	1	289	-46.259%
2026-07-07	226.7400	230.0000	226.7400	230.0000	-11.173%	13	289	-40.043%
2026-07-06	258.9300	258.9300	258.9300	258.9300	+7.789%	1	302	-46.742%
2026-07-02	240.2200	240.2200	240.2200	240.2200	-5.201%	2	301	-42.594%
2026-07-01	253.4000	253.4000	253.4000	253.4000	-10.180%	1	301	-45.580%
2026-06-30	282.1200	282.1200	282.1200	282.1200	+15.283%	2	301	-51.120%
2026-06-29	244.1800	244.7200	244.1800	244.7200	+8.178%	2	303	-43.650%
2026-06-25	226.2200	226.2200	226.2200	226.2200	-2.449%	1	304	-39.042%
2026-06-23	227.0500	231.9000	226.0000	231.9000	-8.459%	5	304	-40.535%
2026-06-22	249.5000	253.3300	249.5000	253.3300	+10.263%	7	300	-45.565%
2026-06-17	229.7500	229.7500	229.7500	229.7500	+0.319%	5	300	-39.978%
2026-06-12	229.0200	229.0200	229.0200	229.0200	+21.027%	5	300	-39.787%
2026-06-11	191.3500	191.3500	189.1500	189.2300	+3.404%	5	303	-27.126%
2026-06-10	183.0000	183.0000	183.0000	183.0000	-7.149%	1	304	-24.645%
2026-06-09	196.9500	197.4600	196.9500	197.0900	-4.548%	3	303	-30.032%
2026-06-08	204.1600	206.4800	204.1600	206.4800	+8.394%	2	303	-33.214%
2026-06-05	190.4900	190.4900	190.4900	190.4900	-13.216%	1	303	-27.608%
2026-06-02	219.5000	219.5000	219.5000	219.5000	-0.970%	1	303	-37.175%
2026-06-01	215.1600	221.6500	203.4500	221.6500	-5.520%	9	303	-37.785%
2026-05-28	221.8200	234.6100	221.8200	234.6000	+11.001%	4	304	-41.219%
2026-05-27	206.3800	211.3500	206.3800	211.3500	-3.033%	4	304	-34.753%
2026-05-26	212.1000	217.9600	204.6000	217.9600	+17.044%	17	301	-36.732%
2026-05-22	189.7900	189.7900	186.2200	186.2200	+16.388%	3	300	-25.948%
2026-05-21	160.0000	160.0000	160.0000	160.0000	-5.910%	1	301	-13.813%
2026-05-20	159.0000	170.0500	159.0000	170.0500	+18.891%	8	301	-18.906%
2026-05-19	132.3400	147.5000	132.3400	143.0300	-1.981%	8	303	-3.587%
2026-05-18	153.0100	153.0100	145.9200	145.9200	-6.879%	2	303	-5.496%
2026-05-15	154.9200	157.3900	154.9200	156.7000	-7.699%	13	303	-11.997%
2026-05-14	170.7000	171.9500	169.7700	169.7700	+7.090%	6	300	-18.772%
2026-05-12	158.5300	158.5300	158.5300	158.5300	-13.702%	1	295	-13.013%
2026-05-11	175.6400	187.9900	174.0800	183.7000	+6.833%	25	295	-24.932%
2026-05-08	154.0000	171.9500	154.0000	171.9500	+30.107%	20	293	-19.802%
2026-05-07	139.2300	144.3300	132.1600	132.1600	-8.388%	12	292	+4.343%
2026-05-06	148.6400	148.6400	135.0000	144.2600	+42.521%	31	296	-4.409%
2026-05-05	94.7100	101.2200	94.7100	101.2200	-2.004%	2	290	+36.238%
2026-05-01	102.2600	104.1700	102.2600	103.2900	+6.211%	11	284	+33.508%
2026-04-30	97.2500	97.2500	97.2500	97.2500	+22.512%	1	284	+41.799%
2026-04-29	79.3800	79.3800	79.3800	79.3800	-7.212%	3	284	+73.721%
2026-04-27	85.5500	85.5500	85.5500	85.5500	-10.811%	1	281	+61.192%
2026-04-24	93.7400	99.2200	93.7400	95.9200	+35.614%	19	281	+43.766%
2026-04-23	69.2700	70.9700	69.2700	70.7300	+11.738%	3	269	+94.967%
2026-04-22	62.9500	63.3000	62.9500	63.3000	+15.490%	2	269	+117.852%
2026-04-21	54.7800	54.8100	54.7800	54.8100	+7.766%	2	269	+151.596%
2026-04-20	50.6500	50.9800	50.6500	50.8600	+0.236%	12	269	+171.136%
2026-04-17	50.4500	50.7400	50.4500	50.7400	+12.906%	5	269	+171.778%
2026-04-16	44.9400	44.9400	44.9400	44.9400	+19.046%	5	269	+206.854%
2026-04-10	37.7500	37.7500	37.7500	37.7500	+21.774%	1	266	+265.298%
2026-04-08	31.0000	31.0000	31.0000	31.0000	+28.046%	1	267	+344.839%
2026-04-01	24.2100	24.2100	24.2100	24.2100	+17.868%	7	266	+469.599%
2026-03-31	20.4800	20.5400	20.4700	20.5400	-20.848%	210	262	+571.373%
2026-03-25	25.9500	25.9500	25.9500	25.9500	+29.685%	10	189	+431.407%
2026-03-19	18.7200	20.0100	18.7200	20.0100	-2.628%	8	189	+589.155%
2026-03-18	19.8700	21.1000	19.8600	20.5500	+4.847%	119	186	+571.046%
2026-03-13	19.8000	19.8000	19.6000	19.6000	-6.667%	2	112	+603.571%
2026-03-12	21.0000	21.0000	21.0000	21.0000	-14.425%	1	110	+556.667%
2026-03-11	24.5700	24.5700	24.5400	24.5400	+5.776%	2	109	+461.940%
2026-03-10	23.4900	24.4000	23.2000	23.2000	+9.693%	24	109	+494.397%
2026-03-04	21.1500	21.1500	21.1500	21.1500	+2.670%	1	100	+552.009%
2026-03-03	20.6000	20.6000	20.2500	20.6000	-8.647%	16	101	+569.417%
2026-03-02	22.5500	22.5500	22.5500	22.5500	-4.449%	1	98	+511.530%
2026-02-27	23.6000	23.6000	23.6000	23.6000	-17.251%	1	98	+484.322%
2026-02-25	28.4900	28.5800	28.3300	28.5200	+6.737%	12	102	+383.520%
2026-02-24	26.7200	26.7200	26.7200	26.7200	+23.134%	1	102	+416.093%
2026-02-23	21.9500	21.9500	21.7000	21.7000	-6.627%	10	102	+535.484%
2026-02-19	23.2400	23.2400	23.2400	23.2400	-6.290%	9	102	+493.373%
2026-02-17	23.3500	24.8000	23.3500	24.8000	-7.532%	12	102	+456.048%
2026-02-13	26.8200	26.8200	26.8200	26.8200	+3.392%	1	92	+414.169%
2026-02-12	25.9400	25.9400	25.9400	25.9400	-12.068%	1	92	+431.611%
2026-02-09	26.5000	29.5000	26.5000	29.5000	+12.082%	3	92	+367.458%
2026-02-06	26.3200	26.3200	26.3200	26.3200	+21.852%	1	92	+423.936%
2026-02-05	21.6000	21.6000	21.6000	21.6000	-14.286%	6	92	+538.426%
2026-02-04	25.6000	26.6000	24.5700	25.2000	-36.683%	9	94	+447.222%
2026-02-03	39.7000	39.8000	39.7000	39.8000	-7.442%	2	90	+246.482%
2026-02-02	43.4500	43.4500	43.0000	43.0000	+13.757%	3	89	+220.698%
2026-01-30	40.4000	40.4000	37.8000	37.8000	-11.991%	7	89	+264.815%
2026-01-29	42.1000	43.0500	41.6000	42.9500	-2.519%	7	86	+221.071%
2026-01-21	37.7900	44.0600	37.7900	44.0600	+16.345%	3	82	+212.982%
2026-01-20	34.8000	37.8700	33.7000	37.8700	+14.584%	9	83	+264.140%
2026-01-15	35.1000	35.8000	33.0500	33.0500	+21.956%	17	83	+317.247%
2026-01-14	27.1000	27.1000	27.1000	27.1000	+24.027%	1	92	+408.856%
2026-01-09	21.8500	21.8500	21.8500	21.8500	-3.956%	6	92	+531.121%
2026-01-08	22.7500	22.7500	22.7500	22.7500	-9.182%	6	92	+506.154%
2026-01-07	24.9000	25.0500	24.9000	25.0500	+9.389%	24	92	+450.499%
2025-12-18	22.9000	22.9000	22.9000	22.9000	-2.137%	1	80	+502.183%
2025-12-17	24.0000	24.0000	23.4000	23.4000	-9.653%	5	79	+489.316%
2025-12-16	25.9000	25.9000	25.9000	25.9000	-1.894%	4	79	+432.432%
2025-12-15	26.4000	26.4000	26.4000	26.4000	-16.456%	1	75	+422.348%
2025-12-12	31.6000	31.6000	31.6000	31.6000	+1.282%	10	74	+336.392%
2025-11-28	31.2000	31.2000	31.2000	31.2000	+20.231%	3	64	+341.987%
2025-11-25	25.9500	25.9500	25.9500	25.9500	-7.651%	2	61	+431.407%
2025-11-21	27.1000	28.1000	27.1000	28.1000	-14.329%	2	61	+390.747%
2025-11-20	34.8700	34.8700	32.7500	32.8000	-10.870%	4	59	+320.427%
2025-11-19	36.8500	36.8500	36.8000	36.8000	-7.188%	6	59	+274.728%
2025-11-18	39.6500	39.6500	39.6500	39.6500	-8.619%	5	59	+247.793%
2025-11-17	43.3900	43.3900	43.3900	43.3900	-11.988%	1	54	+217.815%
2025-11-13	50.3000	50.3000	49.3000	49.3000	+14.705%	18	53	+179.716%
2025-11-11	42.9800	42.9800	42.9800	42.9800	-5.226%	1	50	+220.847%
2025-11-10	45.9600	45.9600	45.3500	45.3500	+16.761%	4	50	+204.079%
2025-11-07	41.1500	41.1500	38.5700	38.8400	-11.526%	10	53	+255.046%
2025-11-06	44.0000	44.0000	43.9000	43.9000	-8.159%	5	48	+214.123%
2025-11-05	46.6500	47.8000	46.6500	47.8000	-11.004%	7	49	+188.494%
2025-11-03	53.7100	53.7100	53.7100	53.7100	+2.893%	5	48	+156.749%
2025-10-30	52.2000	52.2000	52.2000	52.2000	-1.136%	1	48	+164.176%
2025-10-28	52.5000	52.9000	52.4900	52.8000	+45.055%	11	48	+161.174%
2025-10-23	36.4000	36.4000	36.4000	36.4000	+4.448%	4	41	+278.846%
2025-10-22	36.2000	36.2000	34.8500	34.8500	-11.616%	8	37	+295.696%
2025-10-21	39.7000	39.7000	39.4300	39.4300	+6.194%	11	37	+249.734%
2025-10-17	37.1600	37.1600	37.1300	37.1300	-7.774%	10	40	+271.398%
2025-10-16	39.0600	40.3000	39.0600	40.2600	+30.587%	20	30	+242.524%
2025-10-14	30.5000	30.8300	30.5000	30.8300	+0.752%	33	34	+347.292%
2025-10-10	30.6000	30.6000	30.6000	30.6000	+25.926%	1	4	+350.654%
2025-10-07	24.8800	24.8800	24.3000	24.3000	0.000%	3	0	+467.490%