Dark

AMD20271217C5
AMD Dec 17 2027 5.00 Call (AMD271217C00005000)
option OPRA

EOD

Sep 2, 2026

452.80+0.133%(+0.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	452.8000	452.8000	452.8000	452.8000	+0.133%	5	4,448	0.000%
2026-09-01	450.4100	452.2000	449.0500	452.2000	-2.522%	26	4,453	+0.133%
2026-08-31	463.6200	464.6600	461.6100	463.9000	-0.247%	105	4,447	-2.393%
2026-07-28	465.0500	465.0500	465.0500	465.0500	-4.113%	1	4,342	-2.634%
2026-07-27	503.0000	503.0000	485.0000	485.0000	-6.280%	2	4,342	-6.639%
2026-07-24	519.0000	519.0000	517.0500	517.5000	-3.090%	4	4,344	-12.502%
2026-07-23	534.0000	534.0000	534.0000	534.0000	-2.555%	1	4,346	-15.206%
2026-07-22	548.0000	548.0000	548.0000	548.0000	+19.130%	1	4,347	-17.372%
2026-07-17	476.5000	476.5000	460.0000	460.0000	-8.184%	2	4,348	-1.565%
2026-07-16	501.0000	501.0000	501.0000	501.0000	-2.104%	1	4,349	-9.621%
2026-07-15	525.0000	525.0000	511.7700	511.7700	-6.080%	4	4,350	-11.523%
2026-07-14	544.9000	544.9000	544.9000	544.9000	+2.156%	1	4,351	-16.902%
2026-07-13	533.9500	539.0000	533.4000	533.4000	-3.133%	3	4,352	-15.111%
2026-07-10	549.5900	551.2000	548.2300	550.6500	+1.222%	10	4,355	-17.770%
2026-07-09	544.0000	544.0000	544.0000	544.0000	-3.603%	2	4,363	-16.765%
2026-07-06	564.3300	564.3300	564.3300	564.3300	+4.974%	1	4,365	-19.763%
2026-06-29	533.4600	537.5900	533.4600	537.5900	+4.124%	13	4,364	-15.772%
2026-06-26	512.2800	516.3000	512.2800	516.3000	-0.792%	8	4,351	-12.299%
2026-06-25	520.4200	520.4200	520.4200	520.4200	-4.343%	10	4,346	-12.993%
2026-06-15	544.3300	544.3300	544.0500	544.0500	+6.572%	20	4,349	-16.772%
2026-06-12	510.5000	510.5000	510.5000	510.5000	+14.462%	3	4,343	-11.303%
2026-06-10	446.0000	446.0000	446.0000	446.0000	-0.224%	3	4,340	+1.525%
2026-06-09	447.0000	447.0000	447.0000	447.0000	-7.669%	1	4,343	+1.298%
2026-06-08	484.6100	486.3700	481.5000	484.1300	-9.988%	147	4,344	-6.471%
2026-06-03	537.6900	537.8900	534.1200	537.8500	+5.699%	91	4,344	-15.813%
2026-06-01	507.2400	510.2800	504.7200	508.8500	+1.407%	95	4,344	-11.015%
2026-05-26	501.6500	501.7900	501.6500	501.7900	+7.220%	4	4,334	-9.763%
2026-05-22	468.0000	468.0000	468.0000	468.0000	+8.384%	4	4,334	-3.248%
2026-05-21	434.3000	434.3000	431.8000	431.8000	+2.895%	4	4,338	+4.863%
2026-05-18	419.6500	419.6500	419.6500	419.6500	-1.939%	2	4,338	+7.899%
2026-05-15	427.9500	427.9500	427.9500	427.9500	-3.179%	1	4,340	+5.807%
2026-05-14	442.0000	442.0000	442.0000	442.0000	-4.217%	1	4,341	+2.443%
2026-05-11	461.4600	461.4600	461.4600	461.4600	+5.621%	1	4,340	-1.877%
2026-05-08	436.9000	436.9000	436.9000	436.9000	+9.362%	2	4,340	+3.639%
2026-05-07	399.5000	399.5000	399.5000	399.5000	+13.818%	2	4,396	+13.342%
2026-05-01	351.0000	351.0000	351.0000	351.0000	+7.012%	2	4,394	+29.003%
2026-04-29	328.0000	328.0000	328.0000	328.0000	-4.373%	2	4,394	+38.049%
2026-04-24	347.0000	347.0000	343.0000	343.0000	+14.071%	3	4,392	+32.012%
2026-04-23	304.7500	305.9000	300.6900	300.6900	+10.300%	8	4,393	+50.587%
2026-04-16	271.0000	272.6100	270.4100	272.6100	+13.116%	11	4,393	+66.098%
2026-04-13	241.0000	241.0000	241.0000	241.0000	-1.431%	1	4,382	+87.884%
2026-04-10	244.5000	244.5000	244.5000	244.5000	+13.721%	1	4,382	+85.194%
2026-04-06	215.0000	215.0000	215.0000	215.0000	+1.983%	1	4,382	+110.605%
2026-04-02	210.8200	210.8200	210.8200	210.8200	+1.161%	1	4,380	+114.780%
2026-04-01	208.4000	208.4000	208.4000	208.4000	+4.060%	2	4,380	+117.274%
2026-03-23	204.1600	204.1600	199.4500	200.2700	+3.499%	120	4,382	+126.095%
2026-03-19	193.5000	193.5000	193.5000	193.5000	-0.759%	2	4,262	+134.005%
2026-03-18	194.7100	194.9800	194.7100	194.9800	-1.674%	2	4,260	+132.229%
2026-03-04	197.7500	198.3000	197.7500	198.3000	+4.368%	60	4,259	+128.341%
2026-03-02	190.0000	190.0000	190.0000	190.0000	-3.012%	1	4,199	+138.316%
2026-02-27	195.2000	195.9000	195.2000	195.9000	-1.859%	300	4,200	+131.138%
2026-02-26	198.2000	199.6100	198.2000	199.6100	+4.311%	220	3,900	+126.842%
2026-02-23	191.5000	191.5000	191.3600	191.3600	-2.863%	2	3,680	+136.622%
2026-02-18	197.0000	197.0000	197.0000	197.0000	-7.338%	1	3,680	+129.848%
2026-02-09	212.6000	212.6000	212.6000	212.6000	+12.309%	20	3,681	+112.982%
2026-02-05	189.3000	189.3000	189.3000	189.3000	-23.376%	20	3,661	+139.197%
2026-01-27	248.6200	248.8900	247.0500	247.0500	-0.899%	120	3,641	+83.283%
2026-01-26	249.2900	249.2900	249.2900	249.2900	-2.928%	60	3,521	+81.636%
2026-01-23	256.8100	256.8100	256.8100	256.8100	+2.193%	20	3,461	+76.317%
2026-01-22	249.8000	251.5000	249.6700	251.3000	+3.972%	200	3,441	+80.183%
2026-01-21	247.3700	247.3700	241.7000	241.7000	+5.962%	60	3,241	+87.340%
2026-01-20	232.6700	232.9200	228.1000	228.1000	+4.346%	340	3,181	+98.509%
2026-01-14	219.0500	219.0500	218.4500	218.6000	+0.183%	80	2,841	+107.136%
2026-01-13	217.2500	218.2000	217.2500	218.2000	+6.621%	240	2,761	+107.516%
2026-01-12	205.2000	205.2000	204.6500	204.6500	+0.912%	100	2,521	+121.256%
2026-01-09	202.8000	202.8000	202.8000	202.8000	+1.248%	40	2,421	+123.274%
2026-01-08	200.7500	201.3500	200.1000	200.3000	-2.838%	620	2,381	+126.061%
2026-01-07	205.7000	206.1500	205.7000	206.1500	-2.206%	70	1,761	+119.646%
2025-12-26	209.5000	210.8000	209.5000	210.8000	+1.006%	7	1,692	+114.801%
2025-12-12	208.7000	208.7000	208.7000	208.7000	-3.798%	5	1,693	+116.962%
2025-12-10	216.5600	217.0500	216.5200	216.9400	-0.395%	410	1,698	+108.721%
2025-12-09	217.8000	217.8000	217.8000	217.8000	+2.014%	2	1,288	+107.897%
2025-11-28	212.6500	213.5000	212.4200	213.5000	+1.560%	38	1,288	+112.084%
2025-11-26	209.4700	210.2200	209.4300	210.2200	+4.317%	64	1,254	+115.393%
2025-11-25	194.7800	201.6500	194.6300	201.5200	-3.878%	34	1,254	+124.692%
2025-11-24	207.2800	209.9800	207.2500	209.6500	+2.069%	144	1,224	+115.979%
2025-11-20	210.3700	210.7000	205.4000	205.4000	-6.111%	59	1,171	+120.448%
2025-11-19	230.2000	231.2000	218.5200	218.7700	-3.880%	237	1,161	+106.975%
2025-11-18	227.9000	231.0800	226.8500	227.6000	-7.083%	157	1,001	+98.946%
2025-11-14	246.0500	246.0500	244.9500	244.9500	+0.480%	2	920	+84.854%
2025-11-13	243.7800	243.7800	243.7800	243.7800	-5.497%	2	920	+85.741%
2025-11-12	257.8000	258.1000	257.6500	257.9600	+5.938%	10	919	+75.531%
2025-11-10	243.5000	243.5000	243.5000	243.5000	+3.112%	2	914	+85.955%
2025-11-06	235.6400	236.1500	235.3000	236.1500	-4.728%	12	915	+91.743%
2025-11-05	247.5600	247.8700	247.5600	247.8700	-1.639%	2	910	+82.676%
2025-11-04	252.0000	253.6000	252.0000	252.0000	-0.218%	17	909	+79.683%
2025-11-03	252.5500	252.5500	252.5500	252.5500	-0.922%	5	887	+79.291%
2025-10-31	254.7100	255.3500	254.5300	254.9000	+0.374%	97	887	+77.638%
2025-10-30	256.7900	257.7600	253.9300	253.9500	+2.255%	789	790	+78.303%
2025-10-24	248.3500	248.3500	248.3500	248.3500	0.000%	1	1	+82.323%