Dark

AMD20271217C420
AMD Dec 17 2027 420.00 Call (AMD271217C00420000)
option OPRA

EOD

Sep 3, 2026

137.54-2.744%(-3.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	137.5400	137.5400	137.5400	137.5400	-2.744%	1	447	0.000%
2026-09-01	140.1000	141.4200	140.1000	141.4200	-5.531%	3	446	-2.744%
2026-08-31	149.7000	149.7000	149.7000	149.7000	-0.180%	1	446	-8.123%
2026-08-24	149.9700	149.9700	149.9700	149.9700	-3.865%	1	446	-8.288%
2026-08-20	156.0000	156.0000	156.0000	156.0000	-8.429%	3	445	-11.833%
2026-08-18	170.3600	170.3600	170.3600	170.3600	-3.593%	1	445	-19.265%
2026-08-13	181.5300	181.6000	176.7100	176.7100	+1.185%	3	445	-22.166%
2026-08-12	174.7400	174.7400	174.6400	174.6400	+8.237%	2	443	-21.244%
2026-08-11	161.3500	161.3500	161.3500	161.3500	-6.055%	3	443	-14.757%
2026-08-10	171.7500	171.7500	171.7500	171.7500	-2.664%	5	446	-19.918%
2026-08-07	177.0400	177.0400	176.4500	176.4500	-7.618%	16	451	-22.052%
2026-08-06	191.0000	191.0000	191.0000	191.0000	-3.070%	5	451	-27.990%
2026-08-05	179.6500	197.0500	179.6500	197.0500	-7.052%	3	456	-30.200%
2026-08-04	212.0000	212.0000	212.0000	212.0000	+12.616%	5	455	-35.123%
2026-08-03	188.2500	188.2500	188.2500	188.2500	-3.570%	2	460	-26.938%
2026-07-31	209.9400	210.6800	195.2200	195.2200	+1.334%	29	460	-29.546%
2026-07-30	171.6900	198.5000	171.6900	192.6500	+24.814%	16	468	-28.606%
2026-07-29	151.7300	154.3500	151.7300	154.3500	-11.344%	6	476	-10.891%
2026-07-28	169.3000	174.1000	165.8500	174.1000	-9.266%	31	474	-20.999%
2026-07-27	191.8800	191.8800	191.8800	191.8800	-24.355%	1	487	-28.320%
2026-07-22	253.6600	253.6600	253.6600	253.6600	+15.657%	3	487	-45.778%
2026-07-20	219.3200	219.3200	219.3200	219.3200	+12.547%	1	490	-37.288%
2026-07-17	194.8700	194.8700	194.8700	194.8700	-5.773%	1	490	-29.420%
2026-07-16	210.7000	210.7000	206.8100	206.8100	-10.180%	6	490	-33.495%
2026-07-15	230.2500	230.2500	230.2500	230.2500	+5.474%	1	491	-40.265%
2026-07-08	218.3000	218.3000	218.3000	218.3000	-3.620%	1	491	-36.995%
2026-07-07	222.1300	226.5000	222.1300	226.5000	+6.228%	3	491	-39.276%
2026-06-29	213.2200	213.2200	213.2200	213.2200	-3.082%	1	492	-35.494%
2026-06-26	220.0000	220.0000	220.0000	220.0000	-4.762%	5	492	-37.482%
2026-06-25	231.0500	231.0500	231.0000	231.0000	-10.738%	2	497	-40.459%
2026-06-22	260.8000	260.8000	258.7900	258.7900	+9.226%	2	496	-46.853%
2026-06-18	236.9300	236.9300	236.9300	236.9300	+5.772%	5	495	-41.949%
2026-06-17	229.0700	229.0700	224.0000	224.0000	-10.782%	2	495	-38.598%
2026-06-15	250.4600	251.0700	249.1300	251.0700	+12.060%	5	495	-45.218%
2026-06-12	224.0500	224.0500	224.0500	224.0500	+12.306%	1	495	-38.612%
2026-06-05	199.5000	199.5000	199.5000	199.5000	-13.332%	4	495	-31.058%
2026-06-04	221.0000	230.1900	221.0000	230.1900	+6.132%	3	495	-40.249%
2026-06-02	216.8900	216.8900	216.8900	216.8900	-3.140%	1	492	-36.585%
2026-05-28	222.0000	223.9200	222.0000	223.9200	+9.229%	2	491	-38.576%
2026-05-27	201.5500	205.0000	201.5500	205.0000	-3.981%	9	492	-32.907%
2026-05-26	198.8000	213.5000	198.8000	213.5000	+15.562%	10	492	-35.578%
2026-05-22	189.7500	189.7500	184.7500	184.7500	+17.466%	8	488	-25.553%
2026-05-21	157.1500	157.2800	157.1500	157.2800	-3.716%	2	488	-12.551%
2026-05-20	163.3500	163.3500	163.3500	163.3500	+12.214%	1	488	-15.800%
2026-05-19	145.5700	145.5700	145.5700	145.5700	+1.840%	1	486	-5.516%
2026-05-18	142.9400	142.9400	142.9400	142.9400	-3.983%	1	486	-3.778%
2026-05-15	148.8700	148.8700	148.8700	148.8700	-10.658%	1	486	-7.611%
2026-05-14	167.0000	167.0000	166.6300	166.6300	+6.814%	4	486	-17.458%
2026-05-12	154.5300	156.0000	154.0000	156.0000	-12.888%	8	485	-11.833%
2026-05-11	174.2100	179.0800	173.6800	179.0800	+9.195%	9	485	-23.196%
2026-05-08	145.6300	164.0000	145.6300	164.0000	+24.667%	93	487	-16.134%
2026-05-07	141.2000	141.2000	128.6000	131.5500	-6.337%	103	509	+4.553%
2026-05-06	134.0000	143.8000	129.8700	140.4500	+45.078%	98	463	-2.072%
2026-05-05	96.9300	96.9300	96.8100	96.8100	+6.642%	7	414	+42.072%
2026-05-04	95.1300	95.1300	90.7700	90.7800	-8.672%	68	414	+51.509%
2026-05-01	98.1700	99.4000	98.1700	99.4000	+3.596%	3	442	+38.370%
2026-04-30	95.5800	95.9500	95.2300	95.9500	+14.704%	12	442	+43.345%
2026-04-29	83.5000	83.6500	83.5000	83.6500	+12.630%	5	433	+64.423%
2026-04-28	74.2700	74.2700	74.2700	74.2700	-9.834%	4	437	+85.189%
2026-04-27	88.7300	88.7300	82.3700	82.3700	-10.961%	18	441	+66.978%
2026-04-24	83.9000	96.5500	83.9000	92.5100	+39.490%	211	423	+48.676%
2026-04-23	66.3200	66.3200	66.3200	66.3200	+1.749%	7	358	+107.388%
2026-04-22	61.1300	65.1800	61.1300	65.1800	+20.369%	23	351	+111.016%
2026-04-21	52.1200	54.2500	52.1200	54.1500	+12.112%	35	318	+153.998%
2026-04-20	48.3000	48.3000	48.3000	48.3000	-3.051%	1	318	+184.762%
2026-04-17	49.9200	49.9200	49.8200	49.8200	+0.952%	50	317	+176.074%
2026-04-16	42.8700	49.5400	42.8700	49.3500	+39.014%	27	267	+178.703%
2026-04-10	35.5000	35.5000	35.5000	35.5000	+26.786%	1	257	+287.437%
2026-04-08	28.0000	28.0000	28.0000	28.0000	+9.804%	1	256	+391.214%
2026-04-06	26.3000	26.3000	25.5000	25.5000	+9.677%	3	256	+439.373%
2026-04-01	23.2000	23.2500	23.2000	23.2500	+18.683%	10	255	+491.570%
2026-03-31	19.3800	19.5900	19.3500	19.5900	-4.205%	46	245	+602.093%
2026-03-12	20.4200	20.4500	20.4200	20.4500	-8.705%	41	261	+572.567%
2026-03-11	23.2000	23.2000	22.4000	22.4000	+0.224%	41	300	+514.018%
2026-02-20	22.3500	22.3500	22.3500	22.3500	-3.664%	1	261	+515.391%
2026-02-17	23.2000	23.2000	23.2000	23.2000	-18.310%	1	260	+492.845%
2026-02-09	28.4000	28.4000	28.4000	28.4000	+36.538%	1	259	+384.296%
2026-02-05	20.8000	20.8000	20.8000	20.8000	-12.458%	1	260	+561.250%
2026-02-04	25.3400	25.3400	23.2700	23.7600	-40.015%	15	260	+478.872%
2026-02-02	39.6100	39.6100	39.6100	39.6100	+2.750%	10	249	+247.236%
2026-01-30	39.0000	39.1000	38.5500	38.5500	-7.709%	31	249	+256.783%
2026-01-29	41.7700	41.7700	41.7700	41.7700	-5.068%	1	249	+229.279%
2026-01-26	44.0000	44.0000	44.0000	44.0000	-7.563%	4	248	+212.591%
2026-01-23	49.3500	49.3500	47.6000	47.6000	+11.371%	3	248	+188.950%
2026-01-21	43.4300	43.4300	40.5500	42.7400	+21.179%	5	250	+221.806%
2026-01-20	32.5300	35.3200	32.2200	35.2700	+5.725%	70	249	+289.963%
2026-01-16	33.7900	33.7900	33.3600	33.3600	-3.023%	6	239	+312.290%
2026-01-15	34.5000	34.5000	34.4000	34.4000	+27.172%	4	239	+299.826%
2026-01-13	27.0500	27.0500	27.0500	27.0500	+21.029%	2	241	+408.466%
2026-01-08	22.3500	22.3500	22.3500	22.3500	-6.681%	6	242	+515.391%
2026-01-07	23.8000	23.9500	23.8000	23.9500	-18.676%	6	236	+474.280%
2026-01-06	29.4500	29.4500	29.4500	29.4500	-0.875%	1	234	+367.029%
2026-01-05	30.7000	30.7000	29.7100	29.7100	-1.459%	23	236	+362.942%
2026-01-02	28.9400	30.1500	28.5800	30.1500	+15.076%	11	236	+356.186%
2025-12-31	26.2600	26.2600	26.2000	26.2000	+0.191%	48	209	+424.962%
2025-12-30	26.1500	26.1500	26.1500	26.1500	+1.161%	1	209	+425.966%
2025-12-19	25.8500	25.8500	25.8500	25.8500	+13.377%	1	208	+432.070%
2025-12-17	22.8000	22.8000	22.8000	22.8000	-23.771%	1	208	+503.246%
2025-11-28	29.8500	29.9100	29.8500	29.9100	+4.035%	10	207	+359.846%
2025-11-26	28.7500	28.7500	28.7000	28.7500	+16.068%	4	212	+378.400%
2025-11-25	24.7700	24.7700	24.7700	24.7700	-18.946%	100	212	+455.268%
2025-11-24	30.6100	30.6100	30.5600	30.5600	-12.686%	2	112	+350.065%
2025-11-20	38.2200	38.2200	35.0000	35.0000	-1.547%	25	111	+292.971%
2025-11-19	36.8700	36.8700	35.5500	35.5500	-11.125%	2	94	+286.892%
2025-11-18	40.0900	40.0900	40.0000	40.0000	-17.219%	21	94	+243.850%
2025-11-14	48.3400	48.3400	48.3200	48.3200	+2.481%	2	73	+184.644%
2025-11-13	47.1500	47.1500	47.1500	47.1500	+11.995%	1	75	+191.707%
2025-11-11	42.0500	42.1000	42.0500	42.1000	-3.815%	10	74	+226.698%
2025-11-10	43.8000	44.0000	43.6500	43.7700	+15.184%	50	74	+214.233%
2025-11-07	37.9500	38.0000	37.9500	38.0000	-15.405%	10	29	+261.947%
2025-11-06	45.2000	45.2000	44.9200	44.9200	-9.799%	2	24	+206.189%
2025-11-05	44.9500	49.8000	44.9500	49.8000	+0.101%	3	26	+176.185%
2025-11-04	47.8000	49.7500	47.8000	49.7500	-4.327%	2	26	+176.462%
2025-11-03	51.1500	52.0000	51.1500	52.0000	+1.562%	17	35	+164.500%
2025-10-29	51.2000	51.2000	51.2000	51.2000	+15.056%	1	35	+168.633%
2025-10-24	44.5000	44.5000	44.5000	44.5000	+23.749%	1	35	+209.079%
2025-10-23	35.9600	35.9600	35.9600	35.9600	+2.743%	1	35	+282.481%
2025-10-22	36.1000	36.1000	35.0000	35.0000	-3.315%	9	34	+292.971%
2025-10-21	36.2000	36.2000	36.2000	36.2000	-6.339%	10	34	+279.945%
2025-10-20	37.8000	38.6500	37.8000	38.6500	+6.181%	30	43	+255.860%
2025-10-17	36.4000	36.4000	36.4000	36.4000	-2.151%	12	65	+277.857%
2025-10-15	38.5500	38.7000	37.1900	37.2000	+30.986%	65	63	+269.731%
2025-10-14	30.5000	30.5000	28.4000	28.4000	-1.045%	4	34	+384.296%
2025-10-13	28.7000	28.7000	28.7000	28.7000	-1.034%	1	34	+379.233%
2025-10-10	28.9500	29.0000	28.9500	29.0000	-14.049%	22	33	+374.276%
2025-10-09	35.1400	35.2700	33.7400	33.7400	+8.944%	6	0	+307.647%
2025-10-08	30.9800	30.9800	30.9700	30.9700	0.000%	11	0	+344.107%