Dark

AMD20271217C430
AMD Dec 17 2027 430.00 Call (AMD271217C00430000)
option OPRA

EOD

Sep 3, 2026

129.16-4.503%(-6.09)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	127.0300	129.1600	127.0300	129.1600	-4.503%	21	312	0.000%
2026-09-01	135.2500	135.2500	135.2500	135.2500	-7.993%	1	313	-4.503%
2026-08-28	151.5000	151.5000	147.0000	147.0000	+2.140%	4	313	-12.136%
2026-08-24	143.9200	143.9200	143.9200	143.9200	-12.265%	1	316	-10.256%
2026-08-18	163.1500	164.0400	163.1500	164.0400	+2.995%	3	317	-21.263%
2026-08-11	156.7900	159.3600	156.7400	159.2700	-3.910%	4	319	-18.905%
2026-08-10	167.6000	167.6000	165.6500	165.7500	-11.031%	22	319	-22.075%
2026-08-06	176.8700	186.4500	176.8700	186.3000	+1.140%	6	317	-30.671%
2026-08-05	193.2300	193.2300	184.2000	184.2000	-14.793%	2	321	-29.881%
2026-08-04	216.1800	216.1800	216.1800	216.1800	+15.771%	1	321	-40.253%
2026-07-31	186.7300	186.7300	186.7300	186.7300	+0.636%	2	321	-30.831%
2026-07-30	186.1100	186.1100	185.5500	185.5500	+26.139%	2	323	-30.391%
2026-07-29	146.5500	147.1000	143.8900	147.1000	-12.757%	7	323	-12.196%
2026-07-28	171.6500	171.6500	168.6100	168.6100	-11.281%	5	317	-23.397%
2026-07-27	193.4300	193.4300	190.0500	190.0500	-19.708%	2	316	-32.039%
2026-07-21	236.7000	236.7000	236.7000	236.7000	+28.015%	2	315	-45.433%
2026-07-17	184.9000	184.9000	184.9000	184.9000	-18.160%	1	317	-30.146%
2026-07-15	225.9300	225.9300	225.9300	225.9300	+2.695%	1	317	-42.832%
2026-07-08	220.0000	220.0000	220.0000	220.0000	+2.804%	3	318	-41.291%
2026-07-07	214.0000	214.0000	214.0000	214.0000	-12.689%	5	318	-39.645%
2026-07-01	245.1000	245.1000	245.1000	245.1000	-9.030%	1	318	-47.303%
2026-06-30	266.8000	269.6000	266.8000	269.4300	+18.577%	6	317	-52.062%
2026-06-29	227.2200	227.2200	227.2200	227.2200	-7.257%	1	317	-43.156%
2026-06-22	242.0000	245.0000	242.0000	245.0000	+4.916%	3	316	-47.282%
2026-06-18	233.8600	233.8600	232.3200	233.5200	+5.570%	6	316	-44.690%
2026-06-17	222.0000	226.3700	221.2000	221.2000	-1.095%	3	316	-41.609%
2026-06-16	223.6500	223.6500	223.6500	223.6500	-9.417%	1	316	-42.249%
2026-06-15	249.0000	249.0000	246.9000	246.9000	+42.511%	3	316	-47.687%
2026-06-10	173.2500	173.2500	173.2500	173.2500	-2.630%	1	314	-25.449%
2026-06-09	188.4200	188.4200	177.9300	177.9300	-5.732%	2	313	-27.410%
2026-06-05	208.3800	208.3800	188.1000	188.7500	-22.030%	4	313	-31.571%
2026-06-03	242.0800	242.0800	242.0800	242.0800	+10.036%	1	314	-46.646%
2026-06-02	220.0000	220.0000	220.0000	220.0000	+5.465%	1	314	-41.291%
2026-05-29	208.6000	208.6000	208.6000	208.6000	-5.182%	1	314	-38.082%
2026-05-28	207.8200	220.2500	207.8200	220.0000	+11.392%	17	314	-41.291%
2026-05-27	210.5200	210.5200	197.5000	197.5000	-2.982%	11	312	-34.603%
2026-05-26	204.0000	204.0000	203.5700	203.5700	+16.379%	4	320	-36.553%
2026-05-22	185.6900	185.6900	174.9200	174.9200	+10.387%	5	324	-26.161%
2026-05-21	158.4600	158.4600	158.4600	158.4600	-0.471%	2	324	-18.490%
2026-05-20	151.5500	160.0000	151.5500	159.2100	+10.340%	13	324	-18.874%
2026-05-19	128.6700	144.2900	128.6700	144.2900	+5.398%	9	333	-10.486%
2026-05-18	136.9000	136.9000	136.9000	136.9000	-9.000%	1	333	-5.654%
2026-05-15	148.4000	152.5500	148.4000	150.4400	-7.796%	16	333	-14.145%
2026-05-14	163.1600	163.1600	163.1600	163.1600	+6.141%	20	335	-20.838%
2026-05-12	157.7900	157.7900	153.7200	153.7200	-12.360%	12	345	-15.977%
2026-05-11	174.5000	178.3900	174.5000	175.4000	+9.838%	5	345	-26.363%
2026-05-08	144.4500	159.6900	143.5200	159.6900	+24.398%	14	347	-19.118%
2026-05-07	131.3200	131.3200	123.1000	128.3700	-5.506%	30	347	+0.615%
2026-05-06	135.5000	145.1500	129.0700	135.8500	+43.105%	96	331	-4.925%
2026-05-05	94.9300	94.9300	94.9300	94.9300	-3.468%	1	300	+36.058%
2026-05-01	98.3400	98.3400	98.3400	98.3400	+5.075%	1	299	+31.340%
2026-04-30	81.1000	93.5900	81.0000	93.5900	+14.092%	16	299	+38.006%
2026-04-27	80.7500	82.0300	80.7500	82.0300	-8.295%	8	286	+57.455%
2026-04-24	90.0500	90.8300	87.2200	89.4500	+40.292%	52	293	+44.394%
2026-04-23	62.2800	64.0800	62.2800	63.7600	+5.493%	3	299	+102.572%
2026-04-22	55.4000	60.4400	55.4000	60.4400	+17.817%	37	296	+113.700%
2026-04-21	50.9000	51.3000	50.2500	51.3000	+9.265%	14	293	+151.774%
2026-04-20	48.5500	48.5500	45.4000	46.9500	-1.158%	5	293	+175.101%
2026-04-16	41.9500	47.5000	41.9500	47.5000	+30.674%	21	292	+171.916%
2026-04-15	36.3500	36.3500	36.3500	36.3500	-0.384%	5	295	+255.323%
2026-04-14	36.4900	36.4900	36.4900	36.4900	+54.096%	10	300	+253.960%
2026-04-07	23.9300	23.9300	23.6800	23.6800	+3.905%	2	290	+445.439%
2026-04-02	22.5600	22.7900	22.5600	22.7900	+3.076%	2	291	+466.740%
2026-04-01	22.1600	22.1600	22.0500	22.1100	+16.368%	14	291	+484.170%
2026-03-31	18.6300	19.0000	18.6300	19.0000	-4.186%	21	278	+579.789%
2026-03-27	19.1000	19.8500	19.1000	19.8300	-20.996%	4	288	+551.336%
2026-03-25	23.0000	25.1000	23.0000	25.1000	+40.223%	65	288	+414.582%
2026-03-13	17.9000	17.9000	17.9000	17.9000	-14.354%	5	236	+621.564%
2026-03-10	21.3800	21.3800	20.9000	20.9000	+6.361%	6	231	+517.990%
2026-03-09	19.7500	19.7500	19.6500	19.6500	-0.203%	2	236	+557.303%
2026-03-06	19.6900	19.6900	19.6900	19.6900	-27.796%	1	238	+555.967%
2026-02-24	27.2700	27.2700	27.2700	27.2700	+31.422%	5	239	+373.634%
2026-02-17	20.7500	20.7500	20.7500	20.7500	-15.822%	1	234	+522.458%
2026-02-12	23.9000	24.6500	23.6300	24.6500	+2.197%	12	234	+423.976%
2026-02-06	24.1200	24.1200	24.1200	24.1200	+18.235%	1	237	+435.489%
2026-02-05	19.9000	20.4000	19.9000	20.4000	-9.534%	4	236	+533.137%
2026-02-04	22.7500	23.1500	22.4000	22.5500	-42.061%	7	232	+472.772%
2026-01-29	38.9200	38.9200	38.9200	38.9200	-17.191%	6	233	+231.860%
2026-01-23	47.0000	47.0000	47.0000	47.0000	+12.845%	1	233	+174.809%
2026-01-21	41.6500	41.6500	41.6500	41.6500	+31.347%	2	233	+210.108%
2026-01-16	31.7100	31.7100	31.7100	31.7100	+1.310%	1	230	+307.316%
2026-01-15	33.1000	33.1000	31.3000	31.3000	+16.357%	12	230	+312.652%
2026-01-13	27.0500	27.0500	26.9000	26.9000	+34.165%	6	238	+380.149%
2026-01-09	20.6800	20.6800	20.0500	20.0500	-27.355%	4	238	+544.190%
2026-01-02	27.6000	27.6000	27.6000	27.6000	+10.356%	18	236	+367.971%
2025-12-26	25.0100	25.0100	25.0100	25.0100	+19.379%	1	254	+416.433%
2025-12-18	20.9500	20.9500	20.9500	20.9500	+3.457%	1	253	+516.516%
2025-12-17	21.4000	21.4000	20.2500	20.2500	-15.094%	4	252	+537.827%
2025-12-16	23.8500	23.8500	23.8500	23.8500	-20.234%	3	254	+441.551%
2025-12-09	29.9000	29.9000	29.9000	29.9000	+2.749%	6	254	+331.973%
2025-11-28	29.1000	29.1000	29.1000	29.1000	+15.936%	3	260	+343.849%
2025-11-21	25.1000	25.1000	25.1000	25.1000	-12.847%	5	257	+414.582%
2025-11-20	32.4500	32.4500	28.8000	28.8000	-18.644%	40	261	+348.472%
2025-11-19	36.2900	36.2900	35.4000	35.4000	-4.324%	12	238	+264.859%
2025-11-18	37.9500	38.6700	37.0000	37.0000	-9.844%	11	239	+249.081%
2025-11-17	42.0300	42.1200	39.9600	41.0400	-11.073%	127	238	+214.717%
2025-11-13	46.1500	46.1500	46.1500	46.1500	+17.132%	1	230	+179.870%
2025-11-11	40.2600	40.2800	39.4000	39.4000	+6.659%	109	249	+227.817%
2025-11-07	37.2000	38.0400	35.4600	36.9400	-10.012%	36	249	+249.648%
2025-11-06	40.9000	41.0500	40.8500	41.0500	-5.196%	15	225	+214.641%
2025-11-05	43.3000	43.3000	43.3000	43.3000	-5.870%	3	228	+198.291%
2025-11-04	47.9000	47.9000	46.0000	46.0000	-7.108%	19	225	+180.783%
2025-11-03	49.5400	49.5400	49.5200	49.5200	-5.478%	2	224	+160.824%
2025-10-29	52.3900	52.3900	52.3900	52.3900	+6.505%	10	224	+146.536%
2025-10-28	51.0000	51.0000	49.1900	49.1900	+4.018%	9	214	+162.574%
2025-10-27	45.3000	47.2900	45.3000	47.2900	+8.339%	3	212	+173.123%
2025-10-24	42.9000	43.6500	42.9000	43.6500	+35.265%	16	212	+195.899%
2025-10-22	33.4500	33.4500	32.2700	32.2700	+19.298%	30	211	+300.248%
2025-10-14	27.0500	27.0500	27.0500	27.0500	+0.632%	10	181	+377.486%
2025-10-13	29.2400	29.2400	26.8800	26.8800	-5.252%	51	171	+380.506%
2025-10-10	32.0600	32.0600	28.3700	28.3700	-11.399%	11	166	+355.270%
2025-10-09	32.4600	32.5600	32.0000	32.0200	+0.063%	130	0	+303.373%
2025-10-08	26.4000	32.0000	26.4000	32.0000	+42.857%	17	0	+303.625%
2025-10-07	22.4000	22.4000	22.4000	22.4000	0.000%	8	0	+476.607%