Dark

AMD20271217C460
AMD Dec 17 2027 460.00 Call (AMD271217C00460000)
option OPRA

EOD

Sep 3, 2026

121.18-1.879%(-2.32)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	111.1100	121.1800	111.1100	121.1800	-1.879%	10	180	0.000%
2026-09-02	123.5000	123.5000	123.5000	123.5000	+0.219%	1	179	-1.879%
2026-09-01	124.0000	124.0000	123.2300	123.2300	-7.686%	3	178	-1.664%
2026-08-31	133.4900	133.4900	133.4900	133.4900	-5.454%	1	178	-9.222%
2026-08-27	140.1100	141.1900	140.1100	141.1900	-5.873%	4	177	-14.172%
2026-08-26	150.0000	150.0000	150.0000	150.0000	+2.333%	1	179	-19.213%
2026-08-25	143.0000	146.5800	143.0000	146.5800	+11.121%	41	180	-17.328%
2026-08-24	131.0900	131.9100	129.8000	131.9100	-4.937%	3	211	-8.134%
2026-08-21	143.0000	143.0000	138.0000	138.7600	+1.768%	3	212	-12.669%
2026-08-20	140.5000	140.5000	136.3500	136.3500	-3.147%	11	211	-11.126%
2026-08-19	143.0000	143.0000	139.0300	140.7800	-7.045%	5	205	-13.922%
2026-08-18	152.2500	152.2500	151.0000	151.4500	-13.244%	6	206	-19.987%
2026-08-17	174.5700	174.5700	174.5700	174.5700	-1.401%	1	209	-30.584%
2026-08-14	177.0500	177.0500	177.0500	177.0500	+8.447%	2	209	-31.556%
2026-08-13	163.2600	163.2600	163.2600	163.2600	+3.225%	3	208	-25.775%
2026-08-12	158.1600	158.1600	158.1600	158.1600	+6.944%	2	208	-23.381%
2026-08-11	146.6700	147.8900	146.2600	147.8900	-13.967%	6	208	-18.061%
2026-08-07	175.4000	175.4000	171.9000	171.9000	+2.321%	3	208	-29.506%
2026-08-06	168.0000	168.0000	168.0000	168.0000	-2.620%	1	207	-27.869%
2026-08-05	173.0200	181.4100	170.6800	172.5200	-15.514%	25	206	-29.759%
2026-08-04	194.0000	204.2000	194.0000	204.2000	+20.828%	9	215	-40.656%
2026-08-03	153.0000	171.6300	153.0000	169.0000	-2.086%	12	221	-28.296%
2026-07-30	157.8000	172.6000	157.8000	172.6000	+26.707%	4	222	-29.791%
2026-07-29	140.9500	140.9500	135.5000	136.2200	-13.042%	12	222	-11.041%
2026-07-28	163.0000	163.0000	155.0300	156.6500	-12.657%	46	219	-22.643%
2026-07-27	178.1800	179.3500	178.1800	179.3500	-17.018%	8	199	-32.434%
2026-07-24	205.0000	216.1300	205.0000	216.1300	-2.199%	19	198	-43.932%
2026-07-23	235.1500	235.1500	220.9900	220.9900	-5.681%	2	207	-45.165%
2026-07-22	234.3000	234.3000	234.3000	234.3000	+4.092%	1	206	-48.280%
2026-07-21	225.0000	225.0900	225.0000	225.0900	+21.736%	2	205	-46.164%
2026-07-17	167.3100	184.9000	166.7000	184.9000	-4.355%	23	207	-34.462%
2026-07-16	204.3500	204.3500	193.3200	193.3200	-14.916%	13	199	-37.316%
2026-07-15	227.2100	227.2100	227.2100	227.2100	-3.725%	1	209	-46.666%
2026-07-10	232.9700	236.0000	232.9700	236.0000	+19.724%	3	210	-48.653%
2026-07-08	197.1200	197.1200	197.1200	197.1200	-16.827%	1	211	-38.525%
2026-07-06	250.0000	250.0000	237.0000	237.0000	-7.429%	2	211	-48.869%
2026-06-30	256.0200	256.0200	256.0200	256.0200	+30.356%	1	211	-52.668%
2026-06-29	196.4000	196.4000	196.4000	196.4000	-7.576%	5	211	-38.299%
2026-06-25	212.5000	212.5000	212.5000	212.5000	-7.234%	1	216	-42.974%
2026-06-22	229.0700	229.0700	229.0700	229.0700	+8.052%	1	215	-47.099%
2026-06-17	212.0000	212.0000	212.0000	212.0000	-9.274%	1	215	-42.840%
2026-06-15	232.9200	240.0000	232.9200	233.6700	+13.284%	3	214	-48.141%
2026-06-12	195.4000	206.2700	195.4000	206.2700	+13.335%	4	214	-41.252%
2026-06-11	182.0000	182.0000	182.0000	182.0000	+11.622%	1	214	-33.418%
2026-06-10	167.1500	167.1500	162.6100	163.0500	-4.257%	8	215	-25.679%
2026-06-09	163.5300	170.3000	153.0000	170.3000	-10.288%	12	214	-28.843%
2026-06-08	189.8300	189.8300	189.8300	189.8300	+9.589%	1	213	-36.164%
2026-06-05	190.0000	191.2700	171.0000	173.2200	-16.541%	11	213	-30.043%
2026-06-04	207.5500	207.5500	207.5500	207.5500	-8.889%	1	206	-41.614%
2026-06-03	220.7000	227.8000	219.0000	227.8000	+8.662%	3	206	-46.804%
2026-06-02	210.0000	210.0000	209.6400	209.6400	+13.380%	2	203	-42.196%
2026-06-01	184.9000	184.9000	184.9000	184.9000	-7.109%	1	202	-34.462%
2026-05-29	202.9400	202.9400	199.0500	199.0500	+5.878%	2	201	-39.121%
2026-05-27	188.0000	188.0000	188.0000	188.0000	-1.302%	1	201	-35.543%
2026-05-26	177.5000	191.0000	177.5000	190.4800	+15.688%	4	201	-36.382%
2026-05-22	163.0900	169.0500	163.0900	164.6500	+10.318%	8	203	-26.401%
2026-05-20	139.8800	150.8500	139.8800	149.2500	+14.896%	32	203	-18.807%
2026-05-18	132.1000	132.1000	126.9800	129.9000	-4.485%	18	194	-6.713%
2026-05-15	142.0000	142.0000	136.0000	136.0000	-10.790%	2	194	-10.897%
2026-05-13	141.5200	152.4500	141.5200	152.4500	+10.112%	12	193	-20.512%
2026-05-12	157.5100	157.5100	138.4500	138.4500	-12.223%	15	194	-12.474%
2026-05-11	161.6000	166.6800	156.6800	157.7300	+6.936%	31	194	-23.173%
2026-05-08	134.4000	149.0500	134.4000	147.5000	+21.100%	35	196	-17.844%
2026-05-07	128.1300	128.1300	118.1500	121.8000	-4.358%	56	189	-0.509%
2026-05-06	119.0600	132.3500	117.1200	127.3500	+47.311%	55	152	-4.845%
2026-05-05	87.3000	87.3000	86.4500	86.4500	+4.459%	23	136	+40.174%
2026-05-04	82.7500	82.7600	82.7500	82.7600	+19.268%	4	126	+46.423%
2026-04-28	68.4000	69.3900	68.3000	69.3900	-5.528%	3	123	+74.636%
2026-04-27	73.7000	73.7000	73.4500	73.4500	-11.793%	2	121	+64.983%
2026-04-24	75.9500	85.8500	75.9500	83.2700	+45.832%	113	135	+45.527%
2026-04-23	57.3000	57.3000	57.1000	57.1000	+8.762%	2	162	+112.224%
2026-04-22	52.5000	52.5000	52.5000	52.5000	+17.318%	1	162	+130.819%
2026-04-21	44.7500	44.7500	44.7500	44.7500	+7.805%	1	164	+170.793%
2026-04-20	42.7500	42.7500	41.2000	41.5100	-2.741%	5	164	+191.930%
2026-04-17	42.6800	42.6800	42.6800	42.6800	+2.326%	1	165	+183.927%
2026-04-16	41.7100	41.7100	41.7100	41.7100	+26.586%	5	166	+190.530%
2026-04-15	32.9500	32.9500	32.9500	32.9500	+5.778%	1	161	+267.769%
2026-04-14	31.1500	31.1500	31.1500	31.1500	+2.636%	3	162	+289.021%
2026-04-10	30.3500	30.3500	30.3500	30.3500	+56.041%	1	164	+299.275%
2026-04-01	19.4500	19.5500	19.4500	19.4500	+18.598%	40	164	+523.033%
2026-03-27	16.7500	16.7500	16.4000	16.4000	+8.970%	2	145	+638.902%
2026-03-17	15.0500	15.0500	15.0500	15.0500	-6.522%	15	144	+705.183%
2026-03-16	16.1600	16.2000	16.1000	16.1000	-15.219%	11	144	+652.671%
2026-03-10	18.6700	18.9900	18.6700	18.9900	+14.123%	56	139	+538.125%
2026-03-06	16.8800	16.8800	16.6400	16.6400	-31.240%	24	112	+628.245%
2026-02-24	24.2000	24.2000	24.2000	24.2000	+31.522%	1	88	+400.744%
2026-02-18	18.4000	18.4000	18.4000	18.4000	+1.099%	1	87	+558.587%
2026-02-17	18.2000	18.2000	18.2000	18.2000	-16.129%	1	87	+565.824%
2026-02-06	21.7000	21.7000	21.6500	21.7000	+20.422%	30	87	+458.433%
2026-02-05	18.0200	18.0200	18.0200	18.0200	-43.422%	15	78	+572.475%
2026-02-03	31.6000	31.8500	31.6000	31.8500	-4.498%	20	63	+280.471%
2026-01-30	33.4000	33.4000	33.3500	33.3500	-18.519%	12	53	+263.358%
2026-01-23	43.1500	43.1500	40.9300	40.9300	+10.921%	20	41	+196.066%
2026-01-21	36.9000	36.9000	36.9000	36.9000	+30.619%	1	36	+228.401%
2026-01-16	28.4100	28.4100	28.2500	28.2500	-5.265%	2	35	+328.956%
2026-01-15	29.8200	29.8200	29.8200	29.8200	+35.854%	2	35	+306.372%
2026-01-14	21.9500	21.9500	21.9500	21.9500	-9.034%	1	35	+452.073%
2026-01-13	23.3500	24.1300	23.2500	24.1300	+33.315%	21	36	+402.196%
2026-01-08	18.1000	18.1000	18.1000	18.1000	-1.362%	2	26	+569.503%
2025-12-18	18.3500	18.3500	18.3500	18.3500	-13.033%	1	26	+560.381%
2025-12-16	21.1000	21.1000	21.1000	21.1000	-19.466%	3	25	+474.313%
2025-12-11	24.0000	26.2000	24.0000	26.2000	-0.833%	4	26	+362.519%
2025-12-08	26.4200	26.4200	26.4200	26.4200	+9.627%	1	24	+358.668%
2025-12-03	24.1000	24.1000	24.1000	24.1000	-3.407%	1	23	+402.822%
2025-12-02	24.9500	24.9500	24.9500	24.9500	+2.045%	1	23	+385.691%
2025-11-26	24.4500	24.4500	24.4500	24.4500	+13.986%	1	22	+395.624%
2025-11-25	21.4500	21.4500	21.4500	21.4500	-10.625%	2	22	+464.942%
2025-11-21	23.9300	24.0000	23.9300	24.0000	-2.834%	3	20	+404.917%
2025-11-20	28.2500	28.2500	24.7000	24.7000	-41.050%	6	19	+390.607%
2025-11-14	41.6400	41.9500	41.6400	41.9000	+2.195%	3	17	+189.212%
2025-11-13	40.9000	41.0000	40.7500	41.0000	-11.828%	3	20	+195.561%
2025-11-12	41.9500	46.5000	41.9500	46.5000	+39.430%	2	19	+160.602%
2025-11-07	33.3600	33.3600	33.3500	33.3500	-9.987%	5	19	+263.358%
2025-11-06	39.2000	39.2000	36.9500	37.0500	-14.434%	35	19	+227.072%
2025-11-04	43.3000	43.3000	43.3000	43.3000	-1.814%	4	21	+179.861%
2025-10-30	45.5400	45.5400	44.1000	44.1000	+10.250%	5	25	+174.785%
2025-10-27	40.0000	40.0000	40.0000	40.0000	+1.266%	1	23	+202.950%
2025-10-24	38.7000	39.5000	38.7000	39.5000	+20.244%	20	23	+206.785%
2025-10-21	32.7000	32.9500	32.7000	32.8500	-2.377%	40	38	+268.889%
2025-10-20	33.6500	33.6500	33.6500	33.6500	+37.347%	4	24	+260.119%
2025-10-13	24.5000	24.5000	24.5000	24.5000	0.000%	20	20	+394.612%