Dark

AMD20271217C480
AMD Dec 17 2027 480.00 Call (AMD271217C00480000)
option OPRA

EOD

Sep 3, 2026

113.20-3.741%(-4.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	106.8000	114.8100	106.8000	113.2000	-3.741%	4	489	0.000%
2026-09-02	117.0500	117.6000	117.0500	117.6000	+0.988%	2	488	-3.741%
2026-09-01	116.4500	116.4500	116.4500	116.4500	-7.219%	1	487	-2.791%
2026-08-31	125.5500	125.5500	125.5100	125.5100	-1.119%	2	487	-9.808%
2026-08-28	132.6100	133.4800	126.9300	126.9300	-4.478%	30	488	-10.817%
2026-08-27	132.8800	132.8800	132.8800	132.8800	-4.444%	1	491	-14.810%
2026-08-25	138.5500	139.0600	138.1000	139.0600	+3.221%	31	491	-18.596%
2026-08-21	134.7200	134.7200	134.7200	134.7200	+1.118%	1	469	-15.974%
2026-08-20	136.6900	136.6900	133.2300	133.2300	-0.165%	3	469	-15.034%
2026-08-19	136.4000	136.4000	133.2500	133.4500	-8.939%	3	466	-15.174%
2026-08-18	146.0000	146.5500	142.0000	146.5500	-14.488%	19	464	-22.757%
2026-08-17	171.3800	171.3800	171.3800	171.3800	+4.494%	3	463	-33.948%
2026-08-14	169.5500	169.5500	160.9500	164.0100	+6.431%	3	463	-30.980%
2026-08-13	158.6100	158.6600	154.1000	154.1000	+3.618%	7	463	-26.541%
2026-08-12	149.0000	151.7400	148.7200	148.7200	+8.992%	15	461	-23.884%
2026-08-11	137.0000	137.0000	136.4500	136.4500	-4.614%	2	466	-17.039%
2026-08-10	149.3600	149.3600	143.0500	143.0500	-7.668%	43	466	-20.867%
2026-08-07	164.5100	164.5100	153.2100	154.9300	-6.358%	13	463	-26.935%
2026-08-06	160.0000	165.4500	160.0000	165.4500	+0.273%	4	455	-31.581%
2026-08-05	168.0000	168.0000	165.0000	165.0000	+0.304%	12	455	-31.394%
2026-08-03	164.9200	164.9200	164.0800	164.5000	-0.273%	7	455	-31.185%
2026-07-31	171.7500	171.7500	164.9100	164.9500	-6.273%	32	448	-31.373%
2026-07-30	152.5300	175.9900	152.5300	175.9900	+29.328%	19	454	-35.678%
2026-07-29	135.9900	136.0800	135.9900	136.0800	-9.575%	17	470	-16.814%
2026-07-28	147.8800	157.0000	146.3500	150.4900	-12.025%	26	463	-24.779%
2026-07-27	176.0000	176.0000	170.1100	171.0600	-19.346%	4	452	-33.824%
2026-07-24	207.4400	212.0900	207.3200	212.0900	-2.312%	16	452	-46.626%
2026-07-23	217.3800	217.3800	217.1100	217.1100	-4.462%	2	452	-47.861%
2026-07-22	227.4300	227.4300	227.2500	227.2500	+37.694%	8	452	-50.187%
2026-07-17	165.0400	165.0400	165.0400	165.0400	-11.492%	14	452	-31.411%
2026-07-16	186.4700	186.4700	186.4700	186.4700	-7.912%	1	438	-39.293%
2026-07-15	202.4900	202.4900	202.4900	202.4900	-6.337%	1	438	-44.096%
2026-07-13	215.9900	216.1900	215.9900	216.1900	-4.043%	2	437	-47.639%
2026-07-10	225.3000	225.3000	225.3000	225.3000	-3.180%	2	437	-49.756%
2026-07-06	230.0800	232.7000	230.0800	232.7000	+20.103%	5	437	-51.354%
2026-07-02	198.0000	202.6300	193.7500	193.7500	-12.235%	7	434	-41.574%
2026-07-01	227.0000	227.0000	220.7600	220.7600	-10.912%	26	434	-48.723%
2026-06-30	247.8000	247.8000	247.8000	247.8000	+27.077%	1	433	-54.318%
2026-06-26	194.0000	195.0000	194.0000	195.0000	-0.955%	9	433	-41.949%
2026-06-24	196.8800	196.8800	196.8800	196.8800	-9.146%	1	430	-42.503%
2026-06-18	216.0000	216.7000	216.0000	216.7000	+6.413%	3	432	-47.762%
2026-06-17	203.6400	203.6400	203.6400	203.6400	-1.428%	1	432	-44.412%
2026-06-16	206.5900	206.5900	206.5900	206.5900	-9.111%	1	432	-45.205%
2026-06-15	230.0000	230.0000	227.0000	227.3000	+14.509%	41	432	-50.198%
2026-06-12	192.6700	200.0000	192.6700	198.5000	+9.066%	10	455	-42.972%
2026-06-11	163.2000	182.0000	160.6800	182.0000	+14.243%	65	452	-37.802%
2026-06-10	165.0000	170.0000	154.0000	159.3100	-12.467%	15	450	-28.944%
2026-06-08	175.9500	182.0000	175.9500	182.0000	+7.248%	12	449	-37.802%
2026-06-05	190.0000	190.0000	167.4900	169.7000	-18.413%	24	440	-33.294%
2026-06-04	208.0000	208.0000	208.0000	208.0000	+4.523%	1	430	-45.577%
2026-06-02	199.0000	199.0000	199.0000	199.0000	+2.051%	1	430	-43.116%
2026-06-01	182.0000	198.0000	182.0000	195.0000	+1.430%	8	430	-41.949%
2026-05-29	192.2500	192.2500	192.2500	192.2500	+0.203%	1	435	-41.118%
2026-05-28	191.8600	191.8600	191.8600	191.8600	+4.397%	1	435	-40.999%
2026-05-27	185.0300	185.0300	180.9000	183.7800	-4.974%	46	434	-38.405%
2026-05-26	170.7500	193.4000	170.7500	193.4000	+16.506%	26	447	-41.468%
2026-05-22	164.0000	167.4000	156.7900	166.0000	+14.129%	13	441	-31.807%
2026-05-21	138.5900	145.4500	138.5900	145.4500	+1.359%	2	441	-22.173%
2026-05-20	143.5000	143.5000	143.5000	143.5000	+29.279%	1	441	-21.115%
2026-05-19	111.0000	111.0000	111.0000	111.0000	-7.500%	1	440	+1.982%
2026-05-18	120.0000	120.0000	120.0000	120.0000	-18.534%	10	440	-5.667%
2026-05-13	147.3000	147.3000	147.3000	147.3000	+6.562%	4	440	-23.150%
2026-05-12	147.3100	147.3100	130.0700	138.2300	-11.363%	12	439	-18.108%
2026-05-11	154.9600	155.9500	145.2300	155.9500	+7.064%	8	439	-27.413%
2026-05-08	129.6900	145.6600	129.6900	145.6600	+29.395%	18	436	-22.285%
2026-05-07	117.8400	117.8400	112.5700	112.5700	-5.799%	10	439	+0.560%
2026-05-06	111.1000	127.1100	111.1000	119.5000	+62.762%	131	441	-5.272%
2026-05-04	77.0600	77.0600	73.2900	73.4200	-4.525%	13	433	+54.181%
2026-04-30	76.9000	76.9000	76.9000	76.9000	+15.901%	1	433	+47.204%
2026-04-29	66.3500	66.3500	66.3500	66.3500	+8.079%	1	433	+70.610%
2026-04-28	62.7500	62.7500	61.3900	61.3900	-13.899%	2	433	+84.395%
2026-04-27	70.0500	71.3000	70.0500	71.3000	-12.590%	9	434	+58.766%
2026-04-24	74.6000	81.5700	74.6000	81.5700	+51.758%	16	442	+38.777%
2026-04-23	54.8000	56.0100	53.7500	53.7500	+7.136%	7	434	+110.605%
2026-04-22	49.3500	50.1700	49.3000	50.1700	+16.000%	3	432	+125.633%
2026-04-21	41.8800	43.5000	41.8800	43.2500	+8.532%	56	386	+161.734%
2026-04-17	39.8500	39.8500	39.8500	39.8500	+2.918%	1	386	+184.065%
2026-04-16	36.8500	40.1500	36.8500	38.7200	+28.638%	71	387	+192.355%
2026-04-15	31.0000	31.0000	30.1000	30.1000	+4.696%	7	392	+276.080%
2026-04-14	28.7500	28.7500	28.7500	28.7500	+2.679%	3	392	+293.739%
2026-04-13	28.0000	28.0000	28.0000	28.0000	+22.807%	20	389	+304.286%
2026-04-08	22.8000	22.8000	22.8000	22.8000	+21.795%	24	369	+396.491%
2026-04-02	18.7200	18.7200	18.7200	18.7200	+23.974%	44	393	+504.701%
2026-03-31	15.4900	15.4900	14.8000	15.1000	-4.491%	6	393	+649.669%
2026-03-23	15.8300	15.8500	15.8100	15.8100	+9.185%	4	396	+616.003%
2026-03-18	14.4900	14.4900	14.4800	14.4800	-7.476%	40	396	+681.768%
2026-03-12	15.5700	15.6500	15.5600	15.6500	-8.265%	70	378	+623.323%
2026-03-10	16.8400	17.0600	16.8400	17.0600	+4.985%	3	385	+563.540%
2026-03-05	16.2500	16.2500	16.2500	16.2500	-12.634%	4	405	+596.615%
2026-02-26	18.6000	18.6000	18.6000	18.6000	-17.038%	1	405	+508.602%
2026-02-24	20.5000	22.4200	20.5000	22.4200	+12.663%	22	406	+404.906%
2026-02-06	19.9500	19.9500	19.8000	19.9000	-1.143%	66	407	+468.844%
2026-02-04	21.1600	21.1600	20.1300	20.1300	-31.993%	192	400	+462.345%
2026-02-03	29.3000	29.6000	29.3000	29.6000	-8.642%	6	344	+282.432%
2026-02-02	32.4000	32.4000	32.4000	32.4000	+6.230%	24	343	+249.383%
2026-01-30	30.5000	30.5000	30.5000	30.5000	-10.557%	1	341	+271.148%
2026-01-29	34.1000	34.1000	34.1000	34.1000	-5.330%	1	341	+231.965%
2026-01-26	36.0800	36.0800	36.0200	36.0200	-5.335%	2	340	+214.270%
2026-01-23	40.2300	40.2300	38.0500	38.0500	+6.583%	4	341	+197.503%
2026-01-22	35.7000	35.7000	35.7000	35.7000	+11.912%	1	344	+217.087%
2026-01-21	31.9000	31.9000	31.9000	31.9000	+12.641%	12	345	+254.859%
2026-01-20	29.3000	29.3500	27.9700	28.3200	+4.118%	10	352	+299.718%
2026-01-15	27.2000	27.2000	27.2000	27.2000	+24.485%	20	348	+316.176%
2026-01-13	21.6500	21.8500	21.4000	21.8500	+32.024%	54	368	+418.078%
2026-01-08	16.5500	16.5500	16.5500	16.5500	-10.541%	2	404	+583.988%
2026-01-07	19.4100	19.4100	18.5000	18.5000	-5.948%	3	409	+511.892%
2025-12-16	19.6700	19.6700	19.6700	19.6700	-21.477%	1	409	+475.496%
2025-12-09	25.0500	25.0500	25.0500	25.0500	+0.200%	10	410	+351.896%
2025-12-08	25.0000	25.0000	25.0000	25.0000	+8.554%	9	410	+352.800%
2025-11-26	22.5700	23.0300	22.5500	23.0300	+18.103%	4	417	+391.533%
2025-11-25	19.5000	19.5000	19.5000	19.5000	-17.895%	2	417	+480.513%
2025-11-24	23.7500	23.7500	23.7500	23.7500	+5.322%	4	415	+376.632%
2025-11-21	22.4000	22.8500	22.3300	22.5500	-6.741%	18	416	+401.996%
2025-11-20	29.7500	29.7500	24.0500	24.1800	-14.558%	63	419	+368.156%
2025-11-19	30.8500	30.8500	28.3000	28.3000	-10.697%	27	389	+300.000%
2025-11-18	31.6900	31.6900	31.6900	31.6900	-6.849%	8	399	+257.210%
2025-11-17	34.0200	34.0200	34.0200	34.0200	-10.942%	2	407	+232.745%
2025-11-13	38.2000	38.2000	38.2000	38.2000	-9.500%	2	409	+196.335%
2025-11-12	38.9700	42.2100	38.9700	42.2100	+34.427%	3	409	+168.183%
2025-11-07	32.3000	32.3000	30.9900	31.4000	-12.875%	23	407	+260.510%
2025-11-06	34.7500	36.3200	34.7500	36.0400	-16.186%	4	391	+214.095%
2025-11-05	38.0000	43.0000	38.0000	43.0000	+4.116%	41	393	+163.256%
2025-10-30	41.3000	41.3000	41.3000	41.3000	-5.987%	4	387	+174.092%
2025-10-29	45.3200	45.3200	43.9300	43.9300	+4.745%	5	391	+157.683%
2025-10-28	41.6100	43.3500	41.6100	41.9400	+0.987%	172	396	+169.909%
2025-10-27	37.9200	41.5500	36.9400	41.5300	+11.941%	40	550	+172.574%
2025-10-24	36.1500	37.1000	36.1500	37.1000	+26.838%	36	550	+205.121%
2025-10-23	28.1400	29.2500	28.1400	29.2500	+9.264%	37	527	+287.009%
2025-10-22	29.6400	29.6400	26.7500	26.7700	-12.943%	35	549	+322.861%
2025-10-21	29.2000	30.8000	29.2000	30.7500	-2.070%	356	573	+268.130%
2025-10-20	32.3000	32.3000	31.3500	31.4000	+4.841%	33	606	+260.510%
2025-10-17	29.4300	29.9500	28.8000	29.9500	-3.512%	35	578	+277.963%
2025-10-16	32.0000	32.4500	31.0400	31.0400	-1.304%	57	569	+264.691%
2025-10-15	25.0700	31.6000	25.0700	31.4500	+33.263%	585	555	+259.936%
2025-10-14	23.0000	23.6000	23.0000	23.6000	+9.007%	3	33	+379.661%
2025-10-13	23.5000	24.2400	21.6500	21.6500	-4.626%	17	30	+422.864%
2025-10-10	27.1400	27.1400	22.7000	22.7000	0.000%	18	15	+398.678%