Dark

AMD20271217C500
AMD Dec 17 2027 500.00 Call (AMD271217C00500000)
option OPRA

EOD

Sep 3, 2026

106.50-1.852%(-2.01)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	106.1500	107.9800	103.9500	106.5000	-1.852%	28	1,586	0.000%
2026-09-02	109.0700	111.3500	108.1300	108.5100	-0.696%	11	1,586	-1.852%
2026-09-01	109.0000	110.6500	107.6700	109.2700	-8.942%	83	1,585	-2.535%
2026-08-31	118.5500	120.1000	118.5500	120.0000	-1.194%	3	1,584	-11.250%
2026-08-28	126.2700	126.2700	121.0700	121.4500	-2.708%	7	1,586	-12.310%
2026-08-27	127.5000	131.5000	123.0000	124.8300	-4.710%	15	1,586	-14.684%
2026-08-26	134.2300	134.2300	131.0000	131.0000	+0.291%	10	1,584	-18.702%
2026-08-25	128.0300	132.0000	128.0000	130.6200	+10.695%	41	1,584	-18.466%
2026-08-24	120.5700	120.5700	116.2500	118.0000	-8.633%	14	1,571	-9.746%
2026-08-21	129.8800	129.8800	126.9000	129.1500	+3.510%	23	1,574	-17.538%
2026-08-20	129.0000	130.3500	120.7800	124.7700	-0.945%	16	1,570	-14.643%
2026-08-19	138.4500	138.4500	125.4300	125.9600	-7.722%	22	1,562	-15.449%
2026-08-18	137.9500	137.9500	136.5000	136.5000	-14.151%	7	1,562	-21.978%
2026-08-17	161.6700	161.6700	159.0000	159.0000	-1.150%	4	1,565	-33.019%
2026-08-14	156.4800	161.9300	153.0000	160.8500	+7.398%	9	1,566	-33.789%
2026-08-13	149.8000	149.8000	149.7700	149.7700	+4.471%	2	1,569	-28.891%
2026-08-12	145.0000	146.2900	143.3600	143.3600	+6.083%	22	1,567	-25.711%
2026-08-11	132.1000	135.1700	129.8500	135.1400	-0.705%	5	1,563	-21.193%
2026-08-10	141.7000	146.4500	136.1000	136.1000	-7.997%	10	1,560	-21.749%
2026-08-07	157.8500	157.8500	147.0500	147.9300	-7.774%	106	1,556	-28.006%
2026-08-06	152.8600	161.0000	151.4500	160.4000	+4.224%	13	1,470	-33.603%
2026-08-05	164.0000	165.6200	153.9000	153.9000	-18.786%	65	1,472	-30.799%
2026-08-04	181.0000	189.5000	181.0000	189.5000	+17.885%	8	1,449	-43.799%
2026-08-03	143.7000	160.7500	139.3400	160.7500	+1.101%	139	1,452	-33.748%
2026-07-31	164.1800	165.6700	157.0000	159.0000	+1.036%	8	1,390	-33.019%
2026-07-30	156.0000	168.5800	156.0000	157.3700	+14.961%	5	1,390	-32.325%
2026-07-29	135.1800	136.8900	122.0000	136.8900	-4.340%	20	1,389	-22.200%
2026-07-28	144.7500	149.9700	140.0000	143.1000	-15.922%	37	1,396	-25.577%
2026-07-27	168.0000	170.2000	162.0000	170.2000	-10.114%	35	1,374	-37.427%
2026-07-24	205.0000	206.3300	189.3500	189.3500	-7.742%	12	1,365	-43.755%
2026-07-23	211.0300	218.8200	205.2400	205.2400	-6.650%	10	1,364	-48.110%
2026-07-22	214.9500	220.0000	214.9500	219.8600	+4.695%	6	1,362	-51.560%
2026-07-21	198.2300	210.0000	198.2300	210.0000	+14.161%	2	1,360	-49.286%
2026-07-20	189.1700	189.1700	183.9500	183.9500	+3.343%	3	1,361	-42.104%
2026-07-17	165.2700	181.8500	155.3200	178.0000	+1.194%	19	1,361	-40.169%
2026-07-16	186.9000	186.9000	174.1600	175.9000	-11.049%	21	1,362	-39.454%
2026-07-15	220.0900	220.0900	188.0000	197.7500	-8.313%	10	1,360	-46.144%
2026-07-14	227.7300	227.7300	215.6800	215.6800	+0.302%	2	1,353	-50.621%
2026-07-13	207.5300	215.0300	207.5300	215.0300	+0.430%	4	1,353	-50.472%
2026-07-09	216.5000	221.1500	214.1100	214.1100	+17.714%	9	1,354	-50.259%
2026-07-08	181.8900	181.8900	181.8900	181.8900	-4.745%	1	1,359	-41.448%
2026-07-07	188.0000	190.9500	188.0000	190.9500	-13.613%	4	1,359	-44.226%
2026-07-06	234.0600	234.0600	221.0400	221.0400	+16.971%	4	1,360	-51.819%
2026-07-02	208.3000	211.0000	185.9300	188.9700	-12.017%	27	1,363	-43.642%
2026-07-01	214.7800	214.7800	214.7800	214.7800	-11.383%	1	1,363	-50.414%
2026-06-30	220.6600	242.3800	220.0000	242.3700	+33.097%	155	1,363	-56.059%
2026-06-29	200.0000	200.0000	182.1000	182.1000	-5.289%	6	1,463	-41.516%
2026-06-26	190.3000	192.5300	190.0000	192.2700	-3.382%	9	1,468	-44.609%
2026-06-25	196.7000	199.0000	191.0000	199.0000	+7.295%	3	1,464	-46.482%
2026-06-24	186.7300	186.7300	185.4700	185.4700	-5.372%	4	1,466	-42.578%
2026-06-23	193.7100	196.0000	193.7100	196.0000	-9.448%	2	1,463	-45.663%
2026-06-22	213.7800	216.4500	213.7800	216.4500	+4.288%	7	1,463	-50.797%
2026-06-18	205.7900	210.0000	205.0000	207.5500	+5.078%	12	1,467	-48.687%
2026-06-17	197.5200	197.5200	197.5200	197.5200	+4.891%	7	1,467	-46.081%
2026-06-16	206.6500	206.6500	188.2900	188.3100	-14.482%	11	1,460	-43.444%
2026-06-15	200.0000	225.4200	200.0000	220.2000	+14.105%	37	1,463	-51.635%
2026-06-12	179.6700	194.3500	179.6700	192.9800	+11.685%	12	1,471	-44.813%
2026-06-11	158.0000	174.5000	158.0000	172.7900	+15.563%	10	1,474	-38.364%
2026-06-10	157.0300	157.0300	149.5200	149.5200	+0.972%	12	1,472	-28.772%
2026-06-09	167.8200	167.8200	148.0800	148.0800	-14.082%	15	1,462	-28.079%
2026-06-08	173.0000	177.3400	169.0000	172.3500	+5.853%	45	1,461	-38.207%
2026-06-05	167.6700	167.6700	156.4500	162.8200	-19.023%	27	1,473	-34.590%
2026-06-04	185.1000	201.1500	185.1000	201.0700	-5.111%	21	1,477	-47.033%
2026-06-03	207.1100	211.9000	203.5000	211.9000	+8.884%	7	1,487	-49.740%
2026-06-02	191.4700	194.6100	189.0200	194.6100	+4.198%	3	1,486	-45.275%
2026-06-01	181.4500	186.9800	172.0000	186.7700	-1.948%	57	1,485	-42.978%
2026-05-29	188.7000	190.4800	182.3000	190.4800	-1.769%	21	1,439	-44.089%
2026-05-28	185.0000	194.7600	182.2000	193.9100	+9.467%	37	1,429	-45.078%
2026-05-27	185.7500	185.7500	171.0000	177.1400	-3.192%	151	1,430	-39.878%
2026-05-26	167.8200	184.5000	167.8200	182.9800	+17.272%	157	1,341	-41.797%
2026-05-22	152.1500	158.2700	150.0500	156.0300	+16.745%	22	1,276	-31.744%
2026-05-21	134.1500	134.1500	133.6500	133.6500	-3.717%	6	1,277	-20.314%
2026-05-20	130.0000	139.2000	130.0000	138.8100	+16.422%	17	1,277	-23.276%
2026-05-19	118.5000	119.2300	103.8400	119.2300	+4.405%	28	1,272	-10.677%
2026-05-18	120.2900	120.2900	114.2000	114.2000	-8.516%	3	1,272	-6.743%
2026-05-15	127.0000	129.2500	124.8300	124.8300	-8.583%	27	1,272	-14.684%
2026-05-14	138.2300	140.9000	136.5500	136.5500	-0.256%	56	1,285	-22.007%
2026-05-13	134.6300	138.1700	131.4800	136.9000	-1.120%	122	1,191	-22.206%
2026-05-12	142.7500	142.7500	123.5000	138.4500	-5.074%	96	1,191	-23.077%
2026-05-11	144.0600	151.4500	139.9500	145.8500	+6.850%	43	1,191	-26.980%
2026-05-08	124.0000	136.5000	123.5600	136.5000	+28.085%	42	1,185	-21.978%
2026-05-07	114.0000	115.3500	106.5700	106.5700	-6.844%	12	1,168	-0.066%
2026-05-06	106.3900	120.0000	106.1500	114.4000	+49.934%	186	1,167	-6.906%
2026-05-05	76.8000	76.8000	76.2000	76.3000	+5.825%	23	1,063	+39.581%
2026-05-04	70.2500	72.1000	70.2500	72.1000	-10.279%	8	1,040	+47.712%
2026-05-01	75.3000	81.5500	75.3000	80.3600	+4.977%	151	981	+32.529%
2026-04-30	73.3000	76.5500	73.3000	76.5500	+20.551%	10	981	+39.125%
2026-04-29	63.5000	63.5000	63.5000	63.5000	+9.238%	4	980	+67.717%
2026-04-28	56.4000	58.1300	56.4000	58.1300	-13.083%	20	980	+83.210%
2026-04-27	67.8000	68.5000	65.4000	66.8800	-8.696%	51	964	+59.240%
2026-04-24	67.9500	77.3300	67.9500	73.2500	+45.597%	132	962	+45.392%
2026-04-23	51.8500	51.8500	50.3100	50.3100	+3.455%	4	873	+111.688%
2026-04-22	45.3500	48.6300	45.2300	48.6300	+20.222%	50	871	+119.001%
2026-04-21	39.8500	40.4500	39.8500	40.4500	+10.670%	29	866	+163.288%
2026-04-20	38.3100	38.3100	35.8800	36.5500	-0.544%	50	863	+191.382%
2026-04-17	36.7500	36.7500	36.7500	36.7500	+3.521%	1	855	+189.796%
2026-04-16	36.2300	37.1500	35.5000	35.5000	+28.623%	29	855	+200.000%
2026-04-15	27.6000	27.6000	27.6000	27.6000	+0.400%	1	835	+285.870%
2026-04-14	27.4900	27.4900	27.4900	27.4900	+7.804%	10	835	+287.414%
2026-04-13	25.5000	25.5000	25.5000	25.5000	+5.155%	2	845	+317.647%
2026-04-10	24.2500	24.2500	24.2500	24.2500	+7.778%	5	843	+339.175%
2026-04-09	22.0000	22.5000	22.0000	22.5000	+7.810%	2	838	+373.333%
2026-04-08	20.0000	21.0500	20.0000	20.8700	+14.044%	155	838	+410.302%
2026-04-06	18.4000	18.4500	18.2500	18.3000	+7.018%	393	799	+481.967%
2026-04-02	16.7500	17.1000	16.7500	17.1000	+3.636%	2	544	+522.807%
2026-04-01	16.0000	16.5000	16.0000	16.5000	+14.983%	46	544	+545.455%
2026-03-31	13.9000	14.3500	13.8700	14.3500	-6.209%	3	567	+642.160%
2026-03-26	15.3000	15.3000	15.3000	15.3000	-15.470%	6	567	+596.078%
2026-03-25	18.1000	18.1000	18.1000	18.1000	+29.563%	1	561	+488.398%
2026-03-24	14.0800	14.0800	13.9700	13.9700	-1.620%	8	561	+662.348%
2026-03-23	14.4500	14.5200	13.6700	14.2000	+5.576%	15	558	+650.000%
2026-03-19	13.4500	13.4500	13.4500	13.4500	+1.433%	1	565	+691.822%
2026-03-18	13.2600	13.2600	13.2600	13.2600	+1.221%	1	565	+703.167%
2026-03-16	13.1000	13.1000	13.1000	13.1000	-0.380%	2	565	+712.977%
2026-03-13	13.1500	13.1500	13.1500	13.1500	-15.705%	1	565	+709.886%
2026-03-10	15.3300	15.6400	15.2200	15.6000	+15.129%	440	565	+582.692%
2026-03-09	13.7500	13.7500	13.5500	13.5500	-5.112%	2	385	+685.978%
2026-03-06	14.8500	14.8500	14.2800	14.2800	-9.333%	42	385	+645.798%
2026-03-05	14.5000	15.7500	14.2500	15.7500	+4.930%	6	397	+576.190%
2026-03-04	15.0100	15.0100	15.0100	15.0100	+7.986%	1	398	+609.527%
2026-03-03	14.5900	14.5900	13.9000	13.9000	-7.947%	2	398	+666.187%
2026-03-02	15.1000	15.1000	15.1000	15.1000	-7.645%	1	398	+605.298%
2026-02-27	16.3500	16.3500	16.3500	16.3500	-6.304%	1	398	+551.376%
2026-02-26	17.4500	17.4500	17.4500	17.4500	-10.742%	1	397	+510.315%
2026-02-25	19.5500	19.5500	19.5500	19.5500	-5.647%	1	398	+444.757%
2026-02-24	19.1600	20.8500	19.1600	20.7200	+39.247%	15	398	+413.996%
2026-02-23	15.0500	15.0500	14.8800	14.8800	-10.199%	12	396	+615.726%
2026-02-19	16.5700	16.5700	16.5700	16.5700	-2.529%	2	396	+542.728%
2026-02-17	15.5900	17.0000	15.5900	17.0000	-17.676%	2	395	+526.471%
2026-02-09	18.3500	20.6700	18.3500	20.6500	+10.428%	19	395	+415.738%
2026-02-06	18.2500	18.7200	18.2500	18.7000	+30.314%	30	395	+469.519%
2026-02-05	15.6500	15.6500	14.3000	14.3500	-16.812%	55	415	+642.160%
2026-02-04	19.9100	19.9100	16.8800	17.2500	-41.026%	7	416	+517.391%
2026-02-03	29.2500	29.2500	29.2500	29.2500	-4.723%	1	416	+264.103%
2026-02-02	29.2200	30.7000	29.2200	30.7000	+11.151%	26	416	+246.906%
2026-01-30	28.3300	28.3300	27.6200	27.6200	-10.470%	2	416	+285.590%
2026-01-29	36.0000	36.0000	30.8500	30.8500	-7.078%	27	416	+245.219%
2026-01-28	33.5000	33.5000	33.2000	33.2000	-2.353%	2	423	+220.783%
2026-01-27	34.0000	34.0000	34.0000	34.0000	+3.030%	1	423	+213.235%
2026-01-26	34.7000	34.7000	32.7500	33.0000	-8.359%	33	423	+222.727%
2026-01-23	37.9000	37.9500	35.8300	36.0100	+18.066%	105	422	+195.751%
2026-01-21	31.1200	33.3500	30.5000	30.5000	+20.984%	80	331	+249.180%
2026-01-15	25.4100	25.4100	25.2100	25.2100	+32.684%	3	276	+322.451%
2026-01-14	19.0000	19.0000	19.0000	19.0000	-5.473%	10	275	+460.526%
2026-01-13	19.6000	20.1000	19.5500	20.1000	+29.677%	11	265	+429.851%
2026-01-12	15.5000	15.5000	15.5000	15.5000	-10.145%	1	264	+587.097%
2026-01-07	17.8100	17.8100	17.2300	17.2500	-21.840%	103	264	+517.391%
2026-01-05	22.2500	22.2500	22.0700	22.0700	+18.338%	3	258	+382.556%
2025-12-31	18.6500	18.6500	18.6500	18.6500	+0.215%	1	258	+471.046%
2025-12-30	18.6100	18.6100	18.6100	18.6100	+1.417%	1	258	+472.273%
2025-12-23	18.3500	18.3500	18.3500	18.3500	+0.328%	2	258	+480.381%
2025-12-19	18.2500	18.2900	18.1500	18.2900	+12.140%	7	256	+482.285%
2025-12-18	16.3100	16.3100	16.3100	16.3100	+8.013%	2	256	+552.974%
2025-12-17	15.4600	15.4600	14.8500	15.1000	-24.159%	9	254	+605.298%
2025-12-15	19.9100	19.9100	19.9100	19.9100	+1.066%	101	247	+434.907%
2025-12-12	19.7000	19.7000	19.7000	19.7000	-15.269%	1	348	+440.609%
2025-12-09	23.2500	23.2500	23.2500	23.2500	+5.730%	2	347	+358.065%
2025-12-05	21.9900	21.9900	21.9900	21.9900	-0.272%	1	347	+384.311%
2025-12-01	22.0500	22.0500	22.0500	22.0500	+8.889%	3	346	+382.993%
2025-11-26	20.2500	20.2500	20.2500	20.2500	+12.500%	1	346	+425.926%
2025-11-25	17.7000	18.6000	17.7000	18.0000	-21.053%	44	346	+491.667%
2025-11-24	21.9000	22.9500	21.9000	22.8000	+9.880%	55	349	+367.105%
2025-11-21	20.3000	21.1000	18.8000	20.7500	-10.560%	46	315	+413.253%
2025-11-20	24.1000	24.8500	23.2000	23.2000	-21.088%	52	328	+359.052%
2025-11-18	28.5000	29.6500	28.5000	29.4000	-14.336%	3	336	+262.245%
2025-11-14	33.5000	34.3200	33.5000	34.3200	-16.901%	3	336	+210.315%
2025-11-12	41.3000	41.3000	41.3000	41.3000	+41.924%	1	335	+157.869%
2025-11-07	29.9300	29.9300	29.1000	29.1000	-11.145%	32	335	+265.979%
2025-11-06	34.1200	34.1200	32.6000	32.7500	-19.335%	12	306	+225.191%
2025-11-05	35.1500	40.6000	35.1500	40.6000	+11.385%	54	303	+162.315%
2025-11-04	39.0300	39.0300	36.4500	36.4500	-8.532%	210	281	+192.181%
2025-11-03	39.8500	39.8500	39.8500	39.8500	-3.628%	5	116	+167.252%
2025-10-31	41.3500	41.3500	41.3500	41.3500	+8.360%	2	116	+157.557%
2025-10-30	39.6500	39.6500	38.1600	38.1600	-8.489%	102	118	+179.088%
2025-10-29	42.5500	42.5500	41.2500	41.7000	+4.958%	4	18	+155.396%
2025-10-28	38.7200	40.6000	38.7200	39.7300	+1.611%	12	18	+168.059%
2025-10-27	34.6600	39.1000	34.6600	39.1000	0.000%	9	9	+172.379%