Dark

AMD20271217C470
AMD Dec 17 2027 470.00 Call (AMD271217C00470000)
option OPRA

EOD

Sep 3, 2026

118.80-1.656%(-2.00)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	116.9500	118.8000	112.1700	118.8000	-1.656%	15	379	0.000%
2026-09-02	120.8000	120.8000	120.8000	120.8000	-0.943%	1	384	-1.656%
2026-09-01	121.8500	121.9500	121.8500	121.9500	-5.156%	5	384	-2.583%
2026-08-31	134.1500	134.1500	128.5800	128.5800	-0.710%	3	386	-7.606%
2026-08-28	136.5100	137.2000	129.5000	129.5000	-5.212%	24	386	-8.263%
2026-08-27	137.5000	137.5000	135.1400	136.6200	+4.866%	8	387	-13.043%
2026-08-24	128.2800	130.2800	128.2800	130.2800	-6.943%	4	387	-8.812%
2026-08-21	135.0200	140.0000	135.0200	140.0000	+1.633%	5	387	-15.143%
2026-08-19	148.6500	148.6500	136.8500	137.7500	-7.612%	10	385	-13.757%
2026-08-18	149.1500	149.1500	149.1000	149.1000	-13.389%	2	381	-20.322%
2026-08-17	172.1500	172.1500	172.1500	172.1500	+1.265%	2	382	-30.990%
2026-08-14	168.8600	170.0000	168.8600	170.0000	+6.603%	3	384	-30.118%
2026-08-13	159.4700	159.4700	159.4700	159.4700	+1.638%	1	384	-25.503%
2026-08-12	152.9000	156.9000	152.9000	156.9000	+10.485%	3	384	-24.283%
2026-08-11	143.1000	143.4000	141.6400	142.0100	-3.144%	7	384	-16.344%
2026-08-10	146.6200	146.6200	146.6200	146.6200	-8.602%	1	385	-18.974%
2026-08-07	160.7600	160.7600	160.4200	160.4200	-3.998%	2	386	-25.944%
2026-08-06	167.1000	167.1000	167.1000	167.1000	-0.624%	1	385	-28.905%
2026-08-05	170.0000	174.5900	166.8000	168.1500	-16.733%	6	385	-29.349%
2026-08-04	191.0000	201.9400	191.0000	201.9400	+20.074%	5	383	-41.171%
2026-08-03	161.4000	168.6500	160.0000	168.1800	-0.338%	15	387	-29.361%
2026-07-31	171.4500	171.4500	168.7500	168.7500	-2.015%	26	382	-29.600%
2026-07-30	154.5300	172.5900	154.5300	172.2200	+25.736%	8	406	-31.018%
2026-07-29	135.1800	136.9700	135.1800	136.9700	-10.136%	3	403	-13.266%
2026-07-28	158.0000	158.0000	149.9700	152.4200	-29.193%	13	403	-22.057%
2026-07-24	215.2600	215.2600	215.2600	215.2600	-7.115%	7	395	-44.811%
2026-07-22	231.7500	231.7500	231.7500	231.7500	+23.271%	4	395	-48.738%
2026-07-17	165.8500	188.0000	165.8500	188.0000	+0.374%	16	395	-36.809%
2026-07-16	187.3000	187.3000	187.3000	187.3000	-11.734%	3	396	-36.572%
2026-07-15	202.4700	212.2000	202.4700	212.2000	-2.216%	11	393	-44.015%
2026-07-13	217.0100	217.0100	217.0100	217.0100	+10.872%	2	392	-45.256%
2026-07-08	195.7300	195.7300	195.7300	195.7300	-6.192%	1	393	-39.304%
2026-07-07	206.5000	208.6500	206.5000	208.6500	+6.748%	2	394	-43.063%
2026-07-02	199.8500	199.8500	195.4600	195.4600	-12.881%	2	393	-39.220%
2026-07-01	237.0400	237.0400	224.3600	224.3600	-10.901%	26	393	-47.049%
2026-06-30	251.8100	251.8100	251.8100	251.8100	+31.734%	1	369	-52.822%
2026-06-29	208.1500	208.1500	188.1500	191.1500	-3.954%	54	369	-37.850%
2026-06-23	199.0200	199.0200	199.0200	199.0200	-3.130%	1	385	-40.308%
2026-06-16	228.2000	228.2000	205.4500	205.4500	-10.604%	11	384	-42.176%
2026-06-15	229.9300	229.9300	229.8200	229.8200	+34.053%	7	385	-48.307%
2026-06-11	166.9200	171.4400	166.9200	171.4400	-0.902%	2	380	-30.705%
2026-06-10	167.3300	173.0000	167.3300	173.0000	+5.539%	11	380	-31.329%
2026-06-09	162.0800	163.9200	154.4500	163.9200	-3.338%	4	380	-27.526%
2026-06-05	186.1900	186.1900	169.5800	169.5800	-19.619%	19	379	-29.945%
2026-06-04	204.4500	210.9700	204.4500	210.9700	-5.632%	3	380	-43.689%
2026-06-03	212.6700	223.5600	212.6700	223.5600	+12.381%	3	381	-46.860%
2026-06-01	189.8500	198.9300	187.5000	198.9300	+1.495%	3	379	-40.281%
2026-05-29	195.2200	196.0000	195.2200	196.0000	-6.596%	2	380	-39.388%
2026-05-28	194.2000	209.8400	194.2000	209.8400	+12.214%	21	379	-43.385%
2026-05-27	187.0000	187.0000	187.0000	187.0000	-0.299%	5	379	-36.471%
2026-05-26	183.8300	187.5600	179.8000	187.5600	+13.673%	11	384	-36.660%
2026-05-22	168.5500	168.5500	159.7900	165.0000	+15.095%	37	399	-28.000%
2026-05-21	143.2600	143.3600	143.2600	143.3600	-1.909%	4	399	-17.132%
2026-05-20	136.7900	147.4000	136.7900	146.1500	+15.470%	32	399	-18.714%
2026-05-18	125.9500	128.4000	124.7800	126.5700	-15.133%	9	397	-6.139%
2026-05-14	147.8200	149.1400	146.2300	149.1400	+0.975%	34	397	-20.343%
2026-05-13	147.3500	147.7000	147.3500	147.7000	+1.673%	2	397	-19.567%
2026-05-12	147.5000	147.5000	145.2700	145.2700	-9.994%	2	397	-18.221%
2026-05-11	157.9000	161.4000	153.7000	161.4000	+8.279%	7	397	-26.394%
2026-05-08	133.7600	149.0600	133.7600	149.0600	+27.402%	53	396	-20.301%
2026-05-07	114.8800	117.0000	114.8800	117.0000	-5.378%	2	381	+1.538%
2026-05-06	130.5000	130.5000	118.1200	123.6500	+50.701%	12	380	-3.922%
2026-05-01	82.1000	82.1000	82.0500	82.0500	-0.304%	20	371	+44.790%
2026-04-30	80.6800	82.3000	80.6800	82.3000	+26.072%	11	371	+44.350%
2026-04-28	65.1200	65.2800	65.1200	65.2800	-9.270%	3	361	+81.985%
2026-04-27	71.9500	71.9500	71.9500	71.9500	-9.961%	1	358	+65.115%
2026-04-24	79.2600	83.8800	79.2600	79.9100	+41.559%	7	358	+48.667%
2026-04-23	56.4500	56.4500	56.4500	56.4500	+3.483%	2	353	+110.452%
2026-04-22	52.6100	54.5500	52.6100	54.5500	+21.628%	12	353	+117.782%
2026-04-21	44.8500	44.8500	44.8500	44.8500	+12.069%	4	351	+164.883%
2026-04-20	40.0200	40.0200	40.0200	40.0200	-0.050%	1	351	+196.852%
2026-04-16	40.6500	40.6500	40.0400	40.0400	+31.711%	5	351	+196.703%
2026-04-14	30.4000	30.4000	30.4000	30.4000	+51.924%	1	347	+290.789%
2026-04-07	20.5300	20.5300	20.0100	20.0100	-2.628%	2	347	+493.703%
2026-04-06	20.6500	20.6500	20.5000	20.5500	+33.355%	61	348	+478.102%
2026-03-31	15.6800	15.6800	15.4100	15.4100	+4.122%	2	378	+670.928%
2026-03-30	15.1500	15.2300	14.8000	14.8000	-7.903%	4	378	+702.703%
2026-03-24	16.0100	16.0700	16.0100	16.0700	+3.013%	2	376	+639.266%
2026-03-16	15.6000	15.6000	15.6000	15.6000	+4.000%	1	377	+661.538%
2026-03-13	15.0000	15.0000	15.0000	15.0000	-14.237%	5	376	+692.000%
2026-03-11	17.4900	17.4900	17.4900	17.4900	+7.631%	1	376	+579.245%
2026-03-06	16.5500	16.5500	16.2500	16.2500	+3.503%	100	376	+631.077%
2026-03-03	16.1000	16.1000	15.7000	15.7000	-32.676%	2	280	+656.688%
2026-02-24	23.3400	23.3400	23.3200	23.3200	+21.775%	50	281	+409.434%
2026-02-17	19.1500	19.1500	19.1500	19.1500	-3.526%	1	231	+520.366%
2026-02-06	19.8500	19.8500	19.8500	19.8500	+17.804%	20	230	+498.489%
2026-02-05	16.7500	16.8500	16.7500	16.8500	-16.995%	4	210	+605.045%
2026-02-04	20.3000	20.3000	20.3000	20.3000	-34.516%	1	208	+485.222%
2026-01-30	32.2500	32.2500	31.0000	31.0000	-19.418%	2	208	+283.226%
2026-01-29	38.4700	38.4700	38.4700	38.4700	-2.731%	5	207	+208.812%
2026-01-23	39.6800	39.6800	39.5500	39.5500	+11.881%	27	207	+200.379%
2026-01-21	36.3500	36.3500	33.7000	35.3500	+25.801%	62	180	+236.068%
2026-01-15	27.9500	28.1000	27.8000	28.1000	+25.167%	27	185	+322.776%
2026-01-13	21.8500	22.4500	21.8000	22.4500	+13.671%	39	194	+429.176%
2026-01-07	19.6000	19.7500	19.6000	19.7500	-5.952%	48	180	+501.519%
2025-12-30	21.0000	21.0000	21.0000	21.0000	-18.447%	2	155	+465.714%
2025-12-08	25.7500	25.7500	25.7500	25.7500	+3.622%	100	155	+361.359%
2025-12-01	24.8000	24.8500	24.8000	24.8500	+1.429%	2	62	+378.068%
2025-11-28	24.5000	24.5000	24.5000	24.5000	+6.061%	1	62	+384.898%
2025-11-26	23.1000	23.1000	23.1000	23.1000	+13.235%	1	62	+414.286%
2025-11-25	20.4000	20.4000	20.4000	20.4000	-8.315%	1	62	+482.353%
2025-11-21	22.2500	22.2500	22.2500	22.2500	-46.321%	2	62	+433.933%
2025-11-12	41.4500	41.4500	41.4500	41.4500	+28.567%	5	64	+186.610%
2025-11-07	32.0000	32.2400	32.0000	32.2400	-10.569%	12	64	+268.486%
2025-11-06	35.8500	36.0500	35.8500	36.0500	-17.900%	8	65	+229.542%
2025-11-03	43.9100	43.9100	43.9100	43.9100	+1.268%	2	65	+170.553%
2025-10-28	44.7000	44.7000	43.1500	43.3600	+5.243%	5	65	+173.985%
2025-10-27	39.4000	41.2000	38.8700	41.2000	+7.853%	32	64	+188.350%
2025-10-24	33.0000	38.2000	33.0000	38.2000	+29.492%	24	64	+210.995%
2025-10-22	29.5000	29.5000	29.5000	29.5000	-4.623%	10	78	+302.712%
2025-10-21	30.9300	30.9300	30.9300	30.9300	+1.410%	3	68	+284.093%
2025-10-17	30.0300	30.5000	30.0300	30.5000	-6.870%	20	68	+289.508%
2025-10-16	31.7200	32.7500	31.7200	32.7500	+30.478%	20	67	+262.748%
2025-10-14	23.3500	25.1000	22.9000	25.1000	+10.817%	26	57	+373.307%
2025-10-13	23.8600	23.8600	22.6500	22.6500	-4.228%	8	63	+424.503%
2025-10-10	27.1000	27.1000	23.0000	23.6500	-16.283%	74	58	+402.326%
2025-10-09	30.5000	31.0400	28.2500	28.2500	0.000%	9	0	+320.531%