Dark

AMD20271217C490
AMD Dec 17 2027 490.00 Call (AMD271217C00490000)
option OPRA

EOD

Sep 3, 2026

110.78-0.806%(-0.90)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	106.0200	110.7800	104.3200	110.7800	-0.806%	51	731	0.000%
2026-09-02	114.5000	114.5000	111.6800	111.6800	-1.212%	34	748	-0.806%
2026-09-01	113.0500	113.0500	113.0500	113.0500	-7.176%	1	754	-2.008%
2026-08-31	121.7900	121.7900	121.7900	121.7900	-6.070%	2	754	-9.040%
2026-08-28	130.1800	130.1800	129.6600	129.6600	+1.352%	2	752	-14.561%
2026-08-27	130.9600	130.9600	127.9300	127.9300	-6.620%	2	751	-13.406%
2026-08-26	137.0000	137.0000	137.0000	137.0000	+3.396%	1	751	-19.139%
2026-08-25	132.5000	132.5000	132.5000	132.5000	+7.479%	3	750	-16.392%
2026-08-24	119.0200	123.2800	119.0200	123.2800	-6.564%	19	747	-10.140%
2026-08-21	128.4000	131.9400	128.4000	131.9400	+2.541%	360	748	-16.038%
2026-08-20	129.7300	129.7300	126.5000	128.6700	-0.863%	3	755	-13.904%
2026-08-19	132.0000	132.2200	129.7900	129.7900	-8.599%	834	755	-14.647%
2026-08-18	140.2500	142.0000	140.2500	142.0000	-14.970%	9	1,354	-21.986%
2026-08-17	164.7800	167.0000	164.7800	167.0000	-0.595%	4	1,346	-33.665%
2026-08-14	160.2800	168.0000	159.5000	168.0000	+10.548%	6	1,342	-34.060%
2026-08-13	153.0000	153.0000	151.9700	151.9700	+4.591%	3	1,343	-27.104%
2026-08-12	145.7000	145.7000	145.3000	145.3000	+7.701%	1,161	1,341	-23.758%
2026-08-11	134.1300	134.9200	134.1300	134.9100	-3.539%	5	236	-17.886%
2026-08-10	145.4900	145.4900	139.8600	139.8600	-12.451%	8	236	-20.792%
2026-08-07	158.1800	159.7500	158.1800	159.7500	-2.680%	2	243	-30.654%
2026-08-06	164.1500	164.1500	164.1500	164.1500	+2.306%	1	243	-32.513%
2026-08-05	161.5000	162.5500	160.0000	160.4500	-16.792%	22	242	-30.957%
2026-08-04	178.8700	192.8300	178.8700	192.8300	+19.090%	4	221	-42.550%
2026-07-30	165.4100	165.4100	161.9000	161.9200	+25.568%	32	219	-31.583%
2026-07-29	141.7900	141.7900	128.9500	128.9500	-13.456%	3	205	-14.091%
2026-07-28	143.6500	149.0000	143.6500	149.0000	-10.714%	4	206	-25.651%
2026-07-27	168.8800	171.8500	166.8800	166.8800	-15.177%	26	208	-33.617%
2026-07-20	196.7400	196.7400	196.7400	196.7400	+14.026%	1	209	-43.692%
2026-07-17	172.5400	172.5400	172.5400	172.5400	-4.304%	1	209	-35.795%
2026-07-16	180.3000	181.3400	180.3000	180.3000	-10.477%	4	209	-38.558%
2026-07-15	201.4000	201.4000	201.4000	201.4000	-3.415%	6	205	-44.995%
2026-07-13	208.5400	208.5400	208.5200	208.5200	-4.349%	6	211	-46.873%
2026-07-10	218.0000	218.0000	218.0000	218.0000	-2.639%	5	214	-49.183%
2026-07-09	223.9100	223.9100	223.9100	223.9100	+17.126%	1	212	-50.525%
2026-07-07	191.1700	191.1700	191.1700	191.1700	-16.560%	1	212	-42.052%
2026-07-06	229.1100	229.1100	229.1100	229.1100	+19.185%	1	211	-51.648%
2026-07-02	199.4000	199.4000	192.2300	192.2300	-14.640%	11	210	-42.371%
2026-07-01	225.2000	225.2000	225.2000	225.2000	+7.402%	1	210	-50.808%
2026-06-29	209.7500	210.8700	209.3600	209.6800	-0.124%	22	210	-47.167%
2026-06-18	211.4700	211.4700	208.0000	209.9400	+2.715%	5	201	-47.233%
2026-06-16	204.3900	204.3900	204.3900	204.3900	-7.932%	1	201	-45.800%
2026-06-15	220.7800	222.0000	220.7800	222.0000	+13.759%	2	200	-50.099%
2026-06-12	189.0000	197.1000	188.5500	195.1500	+10.006%	28	200	-43.233%
2026-06-11	170.0900	177.4000	170.0900	177.4000	+16.657%	9	217	-37.554%
2026-06-10	152.0700	152.0700	152.0700	152.0700	+4.695%	21	221	-27.152%
2026-06-09	179.0000	179.0000	145.2500	145.2500	-19.751%	18	221	-23.731%
2026-06-08	176.0000	181.0000	176.0000	181.0000	+9.697%	2	217	-38.796%
2026-06-05	176.6000	177.3900	161.7000	165.0000	-15.752%	13	217	-32.861%
2026-06-04	195.8500	195.8500	195.8500	195.8500	-5.977%	3	217	-43.436%
2026-06-03	208.3000	208.3000	208.3000	208.3000	+8.349%	5	220	-46.817%
2026-06-02	192.2500	192.2500	192.2500	192.2500	+2.533%	1	220	-42.377%
2026-06-01	187.5000	187.5000	187.5000	187.5000	-4.092%	2	220	-40.917%
2026-05-28	195.5000	195.5000	195.5000	195.5000	+8.968%	7	222	-43.335%
2026-05-27	181.5500	181.5500	177.6200	179.4100	-4.315%	4	215	-38.253%
2026-05-26	169.9900	187.5000	169.9900	187.5000	+17.895%	13	213	-40.917%
2026-05-22	160.8900	160.9000	158.4000	159.0400	+20.330%	120	172	-30.345%
2026-05-20	129.9800	132.1700	129.9800	132.1700	+10.032%	39	172	-16.184%
2026-05-19	106.8000	120.1200	106.0900	120.1200	+1.367%	3	195	-7.776%
2026-05-18	123.1000	123.1000	118.5000	118.5000	-8.054%	9	195	-6.515%
2026-05-15	131.7600	131.7600	128.8800	128.8800	-7.646%	51	195	-14.044%
2026-05-12	130.0500	139.5500	130.0500	139.5500	-8.594%	4	162	-20.616%
2026-05-11	147.7000	152.6700	147.7000	152.6700	+12.796%	3	159	-27.438%
2026-05-08	130.0000	135.3500	130.0000	135.3500	+25.522%	9	156	-18.153%
2026-05-07	107.8300	107.8300	107.8300	107.8300	-3.317%	1	149	+2.736%
2026-05-06	118.9500	119.4500	111.5300	111.5300	+41.267%	17	148	-0.672%
2026-05-05	78.9500	78.9500	78.9500	78.9500	+9.152%	1	136	+40.317%
2026-05-04	72.3300	72.3300	72.3300	72.3300	-12.221%	10	136	+53.159%
2026-05-01	83.5500	83.5500	82.4000	82.4000	+4.968%	3	129	+34.442%
2026-04-24	74.0000	78.5000	74.0000	78.5000	+58.586%	27	129	+41.121%
2026-04-22	46.7600	49.5000	46.7600	49.5000	+20.058%	4	133	+123.798%
2026-04-21	41.2600	41.2600	41.2300	41.2300	+11.432%	2	132	+168.688%
2026-04-20	37.4000	37.4000	37.0000	37.0000	-4.516%	2	132	+199.405%
2026-04-17	38.7500	38.7500	38.7500	38.7500	+9.432%	1	130	+185.884%
2026-04-16	32.7700	35.4100	32.5700	35.4100	+64.774%	3	130	+212.849%
2026-04-08	21.3900	21.4900	21.3900	21.4900	+50.807%	2	128	+415.496%
2026-03-31	14.5500	14.5500	14.2300	14.2500	-11.160%	200	127	+677.404%
2026-03-11	16.0400	16.0400	16.0400	16.0400	-1.171%	1	78	+590.648%
2026-03-10	16.1700	16.2300	16.1700	16.2300	+1.755%	100	78	+582.563%
2026-03-04	16.0500	16.0500	15.9500	15.9500	+10.381%	10	125	+594.545%
2026-03-03	14.4000	14.4500	14.4000	14.4500	-30.193%	10	127	+666.644%
2026-02-25	20.6500	20.7000	20.6500	20.7000	-2.358%	2	133	+435.169%
2026-02-24	21.2000	21.2000	21.2000	21.2000	+12.467%	1	133	+422.547%
2026-02-13	18.8500	18.8500	18.8500	18.8500	-9.592%	1	133	+487.692%
2026-02-09	20.8500	21.1000	20.8500	20.8500	+10.317%	32	133	+431.319%
2026-02-06	19.2000	19.2000	18.9000	18.9000	+27.273%	29	119	+486.138%
2026-02-05	15.4000	15.4000	14.8500	14.8500	-16.807%	2	117	+645.993%
2026-02-04	20.1800	20.4400	17.8500	17.8500	-37.478%	3	118	+520.616%
2026-02-03	28.2500	28.5500	28.2500	28.5500	-6.055%	42	118	+288.021%
2026-02-02	30.3900	30.3900	30.3900	30.3900	+5.557%	12	97	+264.528%
2026-01-30	28.7900	28.7900	28.7900	28.7900	-22.126%	1	85	+284.786%
2026-01-23	36.9700	36.9700	36.9700	36.9700	+31.332%	42	85	+199.648%
2026-01-20	28.1500	28.1500	28.1000	28.1500	+32.971%	16	43	+293.535%
2026-01-14	21.0900	21.1700	21.0900	21.1700	+27.530%	2	36	+423.288%
2025-12-17	16.6000	16.6000	16.6000	16.6000	-18.627%	1	37	+567.349%
2025-12-12	22.0700	22.0700	20.4000	20.4000	-13.742%	12	36	+443.039%
2025-12-10	23.6500	23.6500	23.6500	23.6500	+23.822%	8	30	+368.414%
2025-11-25	19.1000	19.1000	19.1000	19.1000	-16.594%	2	22	+480.000%
2025-11-24	22.9000	22.9000	22.9000	22.9000	+9.569%	7	22	+383.755%
2025-11-21	20.9000	20.9000	20.9000	20.9000	-40.286%	2	16	+430.048%
2025-11-10	35.0000	35.0000	35.0000	35.0000	-8.329%	6	16	+216.514%
2025-11-04	38.1800	38.1800	38.1800	38.1800	-6.076%	1	10	+190.152%
2025-10-28	41.4000	41.4000	40.6000	40.6500	0.000%	13	9	+172.522%