Dark

AMD20271217C450
AMD Dec 17 2027 450.00 Call (AMD271217C00450000)
option OPRA

EOD

Sep 3, 2026

125.03-1.006%(-1.27)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	114.8000	125.9900	114.8000	125.0300	-1.006%	28	504	0.000%
2026-09-01	128.3500	128.3500	125.8600	126.3000	-7.810%	14	505	-1.006%
2026-08-31	136.8000	137.0000	136.3500	137.0000	+0.366%	6	506	-8.737%
2026-08-28	141.2500	141.2500	136.5000	136.5000	-3.873%	15	505	-8.403%
2026-08-27	142.0000	142.0000	142.0000	142.0000	-3.533%	3	500	-11.951%
2026-08-26	147.2000	147.2000	147.2000	147.2000	-1.208%	1	500	-15.061%
2026-08-25	146.1800	149.0000	146.1800	149.0000	+9.575%	4	500	-16.087%
2026-08-24	142.7100	142.7100	132.9400	135.9800	-7.459%	17	501	-8.053%
2026-08-21	146.8000	146.9400	146.8000	146.9400	+4.957%	7	494	-14.911%
2026-08-20	146.5000	146.5000	140.0000	140.0000	-2.439%	7	494	-10.693%
2026-08-19	159.0000	159.0000	143.0000	143.5000	-11.963%	19	494	-12.871%
2026-08-18	161.6700	163.0000	161.6700	163.0000	-11.509%	2	491	-23.294%
2026-08-17	184.2000	184.2000	184.2000	184.2000	+3.939%	1	491	-32.123%
2026-08-14	177.0000	179.5000	177.0000	177.2200	+3.335%	4	491	-29.449%
2026-08-13	168.9000	171.5000	168.9000	171.5000	+14.318%	7	491	-27.096%
2026-08-11	149.9700	150.1900	148.3700	150.0200	-4.251%	8	489	-16.658%
2026-08-10	158.0000	158.8600	156.2300	156.6800	-3.582%	27	489	-20.200%
2026-08-07	166.0000	167.9800	162.5000	162.5000	-6.069%	4	478	-23.058%
2026-08-05	163.2000	176.9500	163.2000	173.0000	-0.173%	9	478	-27.728%
2026-08-03	155.5000	173.3000	155.5000	173.3000	-3.130%	3	480	-27.853%
2026-07-31	178.9000	178.9000	178.9000	178.9000	0.000%	1	480	-30.112%
2026-07-30	163.5000	178.9000	163.5000	178.9000	+26.969%	29	481	-30.112%
2026-07-29	150.0000	150.9300	140.9000	140.9000	-11.272%	23	485	-11.263%
2026-07-28	160.0000	162.7000	155.0000	158.8000	-14.162%	10	489	-21.266%
2026-07-27	185.0000	185.0000	185.0000	185.0000	-16.667%	1	486	-32.416%
2026-07-21	219.5000	222.0000	219.5000	222.0000	+3.738%	5	486	-43.680%
2026-07-20	213.1000	214.0000	213.1000	214.0000	+16.304%	10	489	-41.575%
2026-07-17	182.9700	185.0000	182.9600	184.0000	-6.132%	13	489	-32.049%
2026-07-16	202.0000	202.0000	192.3300	196.0200	-4.380%	14	498	-36.216%
2026-07-15	205.0000	205.0000	205.0000	205.0000	-14.466%	3	495	-39.010%
2026-07-14	242.0400	242.0400	239.6700	239.6700	+6.039%	2	495	-47.832%
2026-07-13	227.9200	227.9200	226.0200	226.0200	-7.369%	33	495	-44.682%
2026-07-10	241.3000	244.0000	241.3000	244.0000	-0.510%	2	492	-48.758%
2026-07-09	235.0000	245.2500	235.0000	245.2500	+16.786%	5	494	-49.019%
2026-07-08	209.8500	211.0000	200.5800	210.0000	+1.942%	7	496	-40.462%
2026-07-07	209.7500	209.7500	206.0000	206.0000	-18.361%	3	493	-39.306%
2026-07-06	235.0000	253.0200	235.0000	252.3300	+17.456%	12	493	-50.450%
2026-07-02	210.0000	214.8300	210.0000	214.8300	-6.188%	2	493	-41.800%
2026-07-01	237.8500	237.8500	229.0000	229.0000	-12.934%	4	493	-45.402%
2026-06-30	241.5500	263.1800	241.5500	263.0200	+16.898%	24	491	-52.464%
2026-06-29	212.6900	225.0000	203.0000	225.0000	+6.132%	8	494	-44.431%
2026-06-26	212.0000	212.0000	212.0000	212.0000	-1.004%	1	496	-41.024%
2026-06-25	231.4000	238.0000	214.1500	214.1500	+0.838%	35	497	-41.616%
2026-06-24	208.0000	212.3700	208.0000	212.3700	+1.129%	2	504	-41.126%
2026-06-23	214.2100	221.4500	210.0000	210.0000	-6.271%	10	504	-40.462%
2026-06-18	224.0500	224.0500	224.0500	224.0500	+3.163%	1	495	-44.195%
2026-06-17	217.1800	217.1800	217.1800	217.1800	+2.686%	1	495	-42.430%
2026-06-16	230.0000	230.0000	211.5000	211.5000	-12.040%	7	495	-40.884%
2026-06-15	237.0000	240.4500	237.0000	240.4500	+13.233%	2	493	-48.002%
2026-06-12	197.7000	213.6200	197.7000	212.3500	+11.763%	4	492	-41.121%
2026-06-11	174.0000	190.0000	174.0000	190.0000	+16.866%	6	493	-34.195%
2026-06-10	167.0000	167.7900	162.5800	162.5800	-5.018%	10	498	-23.096%
2026-06-09	164.0000	171.1700	160.7000	171.1700	-12.221%	7	497	-26.956%
2026-06-08	191.0000	195.0000	191.0000	195.0000	+8.357%	2	491	-35.882%
2026-06-05	190.4700	190.4700	178.2500	179.9600	-16.996%	15	491	-30.523%
2026-06-04	205.2600	217.8200	205.2600	216.8100	-5.464%	8	493	-42.332%
2026-06-03	222.0000	229.3400	220.5300	229.3400	+7.414%	28	490	-45.483%
2026-06-02	208.0000	213.5100	208.0000	213.5100	+13.811%	2	492	-41.441%
2026-06-01	188.0000	188.0000	187.6000	187.6000	-8.901%	12	492	-33.353%
2026-05-29	206.4800	206.4800	205.9300	205.9300	-2.849%	4	490	-39.285%
2026-05-28	216.6800	216.8600	211.5800	211.9700	+9.105%	15	493	-41.015%
2026-05-27	192.9000	194.2800	189.2300	194.2800	-4.154%	33	491	-35.644%
2026-05-26	184.8700	202.7700	184.8700	202.7000	+16.314%	80	524	-38.318%
2026-05-22	174.3600	174.3600	166.2300	174.2700	+14.410%	21	530	-28.255%
2026-05-21	150.1500	152.3200	150.1500	152.3200	+0.112%	20	539	-17.916%
2026-05-20	152.2200	156.0000	152.1400	152.1500	+12.429%	21	539	-17.825%
2026-05-19	122.8500	135.3300	118.4500	135.3300	+1.828%	11	529	-7.611%
2026-05-18	130.0300	133.5900	130.0300	132.9000	-7.804%	9	529	-5.922%
2026-05-15	143.3100	144.1500	143.3100	144.1500	-7.596%	13	529	-13.264%
2026-05-14	147.7000	157.8500	147.7000	156.0000	+2.295%	69	517	-19.853%
2026-05-13	148.8500	154.9500	144.9200	152.5000	-1.192%	11	480	-18.013%
2026-05-12	156.5000	156.8100	141.6200	154.3400	-8.032%	14	480	-18.991%
2026-05-11	166.6200	167.9200	158.3400	167.8200	+11.316%	39	480	-25.498%
2026-05-08	137.4200	154.0700	137.4200	150.7600	+26.561%	108	491	-17.067%
2026-05-07	126.4800	126.4800	118.7400	119.1200	-7.723%	81	481	+4.961%
2026-05-06	124.6800	135.5100	120.6100	129.0900	+44.915%	207	479	-3.145%
2026-05-05	85.2000	89.0800	85.2000	89.0800	+10.658%	39	522	+40.357%
2026-05-04	92.1000	92.1000	80.5000	80.5000	-12.642%	9	512	+55.317%
2026-05-01	89.4500	92.1500	86.0900	92.1500	+8.284%	9	510	+35.681%
2026-04-30	79.3000	85.1000	79.3000	85.1000	+22.729%	17	510	+46.921%
2026-04-28	71.0000	71.0000	66.9600	69.3400	-8.811%	7	502	+80.314%
2026-04-27	78.3300	78.3300	76.0400	76.0400	-9.519%	12	507	+64.427%
2026-04-24	77.8000	88.2300	77.8000	84.0400	+40.067%	94	496	+48.774%
2026-04-23	62.0000	62.4000	60.0000	60.0000	+4.621%	6	471	+108.383%
2026-04-22	51.7200	57.3500	51.5000	57.3500	+22.021%	9	470	+118.012%
2026-04-21	48.2000	48.2000	47.0000	47.0000	+9.226%	2	469	+166.021%
2026-04-20	43.5500	43.5500	43.0300	43.0300	-2.426%	3	469	+190.565%
2026-04-17	44.1000	44.1000	44.1000	44.1000	-0.113%	2	469	+183.515%
2026-04-16	38.2000	45.3500	38.2000	44.1500	+31.204%	18	468	+183.194%
2026-04-14	31.7000	33.6500	31.7000	33.6500	+8.199%	11	464	+271.560%
2026-04-13	31.1000	31.1000	31.1000	31.1000	-1.489%	1	464	+302.026%
2026-04-10	31.5700	31.5700	31.5700	31.5700	+43.305%	1	463	+296.041%
2026-04-07	22.0300	22.0300	22.0300	22.0300	+9.167%	1	464	+467.544%
2026-04-01	20.0600	20.1800	20.0500	20.1800	+6.547%	23	464	+519.574%
2026-03-30	18.9400	18.9400	18.9400	18.9400	+5.105%	1	441	+560.137%
2026-03-27	18.0200	18.0200	18.0200	18.0200	-18.091%	1	442	+593.840%
2026-03-25	22.2000	22.2000	22.0000	22.0000	+29.947%	6	442	+468.318%
2026-03-19	16.9300	16.9300	16.9300	16.9300	+3.232%	1	436	+638.512%
2026-03-16	16.9000	16.9000	16.4000	16.4000	-14.494%	8	436	+662.378%
2026-03-10	19.0500	19.1800	19.0500	19.1800	+3.957%	2	435	+551.877%
2026-03-02	18.4500	18.4500	18.4500	18.4500	-22.316%	1	443	+577.669%
2026-02-25	24.8500	24.8500	23.7500	23.7500	-4.810%	3	443	+426.442%
2026-02-24	23.5300	24.9500	23.1000	24.9500	+36.190%	7	443	+401.122%
2026-02-23	18.3100	18.3200	18.3100	18.3200	-4.084%	6	437	+582.478%
2026-02-20	19.7600	19.7600	19.1000	19.1000	-2.799%	18	443	+554.607%
2026-02-18	19.6500	19.6500	19.6500	19.6500	-12.667%	1	452	+536.285%
2026-02-13	22.5000	22.5000	22.5000	22.5000	-13.462%	3	451	+455.689%
2026-02-10	26.0000	26.0000	26.0000	26.0000	+2.686%	34	451	+380.885%
2026-02-09	24.4200	25.3200	24.4200	25.3200	+13.645%	106	451	+393.799%
2026-02-06	22.1500	22.4000	22.1500	22.2800	+20.824%	20	451	+461.176%
2026-02-05	20.0000	20.0000	18.4400	18.4400	-11.346%	41	453	+578.037%
2026-02-04	24.9900	24.9900	20.8000	20.8000	-40.144%	118	424	+501.106%
2026-02-03	34.6700	34.7500	34.6700	34.7500	+4.229%	5	389	+259.799%
2026-01-30	32.4500	33.3400	32.4500	33.3400	-9.279%	18	388	+275.015%
2026-01-29	36.0000	36.7500	35.7900	36.7500	-7.594%	8	406	+240.218%
2026-01-28	39.7700	39.7700	39.7700	39.7700	+1.119%	1	401	+214.383%
2026-01-27	39.1500	39.3300	39.1500	39.3300	-3.009%	46	400	+217.900%
2026-01-26	41.3600	41.3600	40.5500	40.5500	-4.767%	7	395	+208.335%
2026-01-23	44.5000	44.8500	41.9900	42.5800	+6.264%	41	395	+193.636%
2026-01-22	37.0200	40.0700	37.0200	40.0700	+2.481%	18	395	+212.029%
2026-01-21	35.6000	39.1000	35.6000	39.1000	+30.333%	81	394	+219.770%
2026-01-16	30.0900	30.0900	29.7000	30.0000	-3.226%	12	374	+316.767%
2026-01-15	31.0000	31.0000	31.0000	31.0000	+24.498%	1	374	+303.323%
2026-01-13	24.8000	24.9000	23.3500	24.9000	+26.589%	45	373	+402.129%
2026-01-12	19.6700	19.6700	19.6700	19.6700	+8.077%	1	356	+535.638%
2026-01-09	18.2000	18.2000	18.2000	18.2000	-3.037%	2	357	+586.978%
2026-01-08	19.1000	19.1000	18.7700	18.7700	-10.874%	17	355	+566.116%
2026-01-07	21.0000	21.0600	21.0000	21.0600	-8.315%	5	367	+493.685%
2026-01-06	23.0000	23.0000	22.9700	22.9700	+2.545%	5	363	+444.319%
2025-12-23	22.4000	22.4000	22.4000	22.4000	-0.223%	2	361	+458.170%
2025-12-22	24.0000	24.0000	22.4500	22.4500	+9.246%	3	359	+456.927%
2025-12-19	20.5500	20.5500	20.5500	20.5500	+8.673%	2	359	+508.418%
2025-12-18	18.9100	18.9100	18.9100	18.9100	-3.520%	2	357	+561.185%
2025-12-17	19.6000	19.6000	19.6000	19.6000	-11.312%	1	357	+537.908%
2025-12-16	21.8500	22.1000	21.8500	22.1000	-10.887%	28	357	+465.747%
2025-12-11	24.8000	24.8000	24.8000	24.8000	-9.555%	12	362	+404.153%
2025-12-08	27.4200	27.4200	27.4200	27.4200	+2.428%	1	362	+355.981%
2025-12-05	28.0000	28.0000	26.5000	26.7700	+2.371%	25	363	+367.053%
2025-12-04	26.8800	26.8800	26.1500	26.1500	-8.084%	2	338	+378.126%
2025-12-02	28.4500	28.4500	28.4500	28.4500	+27.865%	1	336	+339.473%
2025-11-25	22.2500	22.2500	22.2500	22.2500	-9.258%	1	335	+461.933%
2025-11-21	24.1500	24.5200	23.3700	24.5200	-13.357%	8	335	+409.910%
2025-11-20	32.1500	32.1500	28.3000	28.3000	-14.112%	13	339	+341.802%
2025-11-19	35.0000	35.0000	32.9500	32.9500	-7.183%	4	340	+279.454%
2025-11-18	34.0500	35.5000	34.0500	35.5000	-16.569%	10	340	+252.197%
2025-11-14	42.6000	42.6000	42.5500	42.5500	-3.361%	100	350	+193.843%
2025-11-13	45.0000	45.2200	44.0300	44.0300	-2.156%	6	350	+183.965%
2025-11-12	43.4500	47.7000	43.4500	45.0000	+22.616%	5	349	+177.844%
2025-11-11	37.0500	40.9500	36.6000	36.7000	-6.378%	27	348	+240.681%
2025-11-10	39.7500	40.5000	39.2000	39.2000	+14.119%	8	339	+218.954%
2025-11-07	36.7500	36.7500	33.7000	34.3500	-10.779%	88	338	+263.988%
2025-11-06	38.6000	39.7500	38.5000	38.5000	-18.259%	10	284	+224.753%
2025-11-05	40.7000	47.1000	40.7000	47.1000	+11.348%	10	287	+165.456%
2025-11-04	45.3000	46.0000	42.3000	42.3000	-9.052%	27	283	+195.579%
2025-11-03	45.6000	46.5100	45.6000	46.5100	-3.003%	3	265	+168.824%
2025-10-31	46.2500	48.0500	46.2500	47.9500	+4.126%	4	265	+160.751%
2025-10-30	44.3000	46.0500	44.3000	46.0500	+0.109%	6	265	+171.509%
2025-10-29	46.5000	46.5000	46.0000	46.0000	+0.196%	2	265	+171.804%
2025-10-28	46.6000	46.6000	45.8000	45.9100	+7.644%	20	266	+172.337%
2025-10-27	42.2000	42.6500	41.5200	42.6500	+6.095%	7	248	+193.154%
2025-10-24	38.8700	40.2900	38.8700	40.2000	+28.025%	14	248	+211.020%
2025-10-23	31.4000	31.4000	31.4000	31.4000	-7.918%	1	243	+298.185%
2025-10-21	34.3000	34.3000	34.1000	34.1000	-3.618%	2	242	+266.657%
2025-10-20	35.3800	35.3800	35.3800	35.3800	+9.265%	2	242	+253.392%
2025-10-17	33.5000	33.5000	32.3800	32.3800	-6.820%	2	242	+286.133%
2025-10-16	35.0500	35.0500	34.7500	34.7500	+0.434%	3	241	+259.799%
2025-10-15	30.0000	34.6000	30.0000	34.6000	+29.880%	8	243	+261.358%
2025-10-14	25.4000	26.8000	25.4000	26.6400	-0.225%	6	245	+369.332%
2025-10-13	26.7000	26.7000	26.7000	26.7000	+1.136%	5	247	+368.277%
2025-10-10	29.9300	29.9300	26.0000	26.4000	-13.443%	19	247	+373.598%
2025-10-09	33.7500	34.0800	30.0000	30.5000	-4.688%	9	0	+309.934%
2025-10-08	21.2500	32.0000	21.2500	32.0000	+52.236%	199	0	+290.719%
2025-10-07	22.4500	22.7000	20.4500	21.0200	0.000%	158	0	+494.814%