Dark

AMD20271217C510
AMD Dec 17 2027 510.00 Call (AMD271217C00510000)
option OPRA

EOD

Sep 3, 2026

99.55-7.567%(-8.15)932

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	99.8000	100.1000	99.5500	99.5500	-7.567%	932	887	0.000%
2026-09-02	107.8400	107.8400	107.7000	107.7000	+2.885%	2	1,605	-7.567%
2026-09-01	108.4400	108.4400	104.6800	104.6800	-8.175%	76	1,604	-4.901%
2026-08-31	114.0000	114.0000	114.0000	114.0000	-6.588%	1	1,629	-12.675%
2026-08-27	122.0400	122.0400	122.0400	122.0400	-5.505%	5	1,629	-18.428%
2026-08-26	129.1500	129.1500	129.1500	129.1500	+5.154%	1	1,629	-22.919%
2026-08-25	122.8200	122.8200	122.8200	122.8200	-1.476%	1	1,629	-18.946%
2026-08-21	124.2000	125.1900	121.9500	124.6600	+1.722%	1,265	1,629	-20.143%
2026-08-20	122.5500	122.5500	122.5500	122.5500	-0.041%	1	828	-18.768%
2026-08-19	124.0000	124.0000	122.6000	122.6000	-9.420%	2	828	-18.801%
2026-08-18	133.9500	135.9500	133.3000	135.3500	-14.874%	18	828	-26.450%
2026-08-17	159.0000	159.0000	159.0000	159.0000	+22.543%	1	833	-37.390%
2026-08-11	129.6900	129.7500	129.6900	129.7500	-10.239%	100	834	-23.276%
2026-08-07	144.5500	144.5500	144.5500	144.5500	-6.136%	1	861	-31.131%
2026-08-05	154.0000	154.0000	154.0000	154.0000	-17.537%	1	860	-35.357%
2026-08-04	186.7500	186.7500	186.7500	186.7500	+24.376%	1	860	-46.693%
2026-08-03	150.1500	150.1500	150.1500	150.1500	-2.973%	1	860	-33.700%
2026-07-31	154.7500	154.7500	154.7500	154.7500	+25.121%	1	859	-35.670%
2026-07-29	123.6800	123.6800	123.6800	123.6800	-11.657%	2	858	-19.510%
2026-07-28	151.8000	151.8000	140.0000	140.0000	-13.500%	2	860	-28.893%
2026-07-27	161.8500	161.8500	161.8500	161.8500	-17.445%	1	861	-38.492%
2026-07-24	187.3800	196.0500	187.3800	196.0500	-6.643%	7	862	-49.222%
2026-07-23	210.0000	210.0000	210.0000	210.0000	+2.404%	1	861	-52.595%
2026-07-21	194.2300	206.0000	194.2300	205.0700	+11.907%	5	860	-51.456%
2026-07-20	184.0000	184.0000	183.2500	183.2500	+3.298%	2	859	-45.675%
2026-07-17	161.7300	177.4000	158.7300	177.4000	+2.745%	9	860	-43.884%
2026-07-16	181.0000	181.0000	172.1800	172.6600	-12.007%	6	855	-42.343%
2026-07-15	205.3100	205.3100	184.6500	196.2200	-11.281%	14	854	-49.266%
2026-07-14	221.1700	221.1700	221.1700	221.1700	+4.820%	2	851	-54.989%
2026-07-13	201.7000	211.0000	199.0400	211.0000	-2.270%	4	853	-52.820%
2026-07-10	215.9000	215.9000	215.9000	215.9000	-1.640%	1	853	-53.891%
2026-07-09	210.1800	219.5000	210.0000	219.5000	+16.718%	5	853	-54.647%
2026-07-08	187.7500	188.0600	182.0000	188.0600	+0.192%	8	854	-47.065%
2026-07-07	187.7000	187.7000	187.7000	187.7000	-12.738%	2	848	-46.963%
2026-07-06	228.1300	228.1300	215.1000	215.1000	+15.249%	5	846	-53.719%
2026-07-02	207.0000	207.0000	183.0500	186.6400	-13.573%	5	846	-46.662%
2026-07-01	215.9500	215.9500	215.9500	215.9500	-8.200%	1	846	-53.901%
2026-06-30	213.2800	235.2400	213.2800	235.2400	+20.033%	11	845	-57.682%
2026-06-29	178.2400	195.9800	178.2400	195.9800	+4.690%	3	848	-49.204%
2026-06-26	187.8000	187.8000	187.2000	187.2000	+1.189%	2	850	-46.822%
2026-06-24	187.5300	187.5300	185.0000	185.0000	-3.756%	2	848	-46.189%
2026-06-23	188.5200	192.2200	188.5200	192.2200	-6.234%	3	847	-48.210%
2026-06-18	202.5200	205.0000	202.0500	205.0000	+4.592%	3	845	-51.439%
2026-06-17	188.6800	196.2900	187.7000	196.0000	+6.026%	37	845	-49.209%
2026-06-16	210.8500	210.8500	184.8600	184.8600	-16.019%	9	850	-46.148%
2026-06-15	220.1200	220.1200	220.1200	220.1200	+15.186%	1	849	-54.775%
2026-06-12	189.9500	191.1000	189.9500	191.1000	+35.696%	7	849	-47.907%
2026-06-09	150.7500	150.7500	140.8300	140.8300	-9.504%	101	843	-29.312%
2026-06-05	166.9100	166.9100	155.6200	155.6200	-20.195%	9	932	-36.030%
2026-06-04	183.2000	195.0000	183.2000	195.0000	-6.196%	10	934	-48.949%
2026-06-03	197.9000	207.8800	197.9000	207.8800	+11.613%	5	933	-52.112%
2026-06-02	186.2500	186.2500	186.2500	186.2500	+2.251%	4	932	-46.550%
2026-06-01	173.5000	182.1500	166.8000	182.1500	+1.448%	7	928	-45.347%
2026-05-29	183.2000	183.2000	179.4400	179.5500	-5.206%	4	928	-44.556%
2026-05-28	181.0900	193.8800	181.0900	189.4100	+9.057%	16	925	-47.442%
2026-05-27	171.7200	173.6800	171.7200	173.6800	-3.549%	7	927	-42.682%
2026-05-26	167.3200	180.0700	167.3200	180.0700	+17.731%	13	921	-44.716%
2026-05-22	153.3300	153.3300	152.9500	152.9500	+22.458%	2	922	-34.913%
2026-05-20	124.9000	124.9000	124.9000	124.9000	+9.581%	1	922	-20.296%
2026-05-18	114.0100	114.0100	113.9800	113.9800	-9.237%	2	923	-12.660%
2026-05-15	125.5800	125.5800	125.5800	125.5800	-8.901%	4	923	-20.728%
2026-05-13	137.8500	137.8500	137.8500	137.8500	+6.284%	4	927	-27.784%
2026-05-12	133.8300	133.8300	126.7900	129.7000	-10.926%	239	983	-23.246%
2026-05-11	140.8100	145.6100	140.8100	145.6100	+7.572%	4	983	-31.632%
2026-05-08	135.3600	135.3600	135.3600	135.3600	+20.534%	4	983	-26.455%
2026-05-06	106.1700	114.3800	106.1700	112.3000	+62.283%	16	979	-11.354%
2026-04-30	69.2000	69.2000	69.2000	69.2000	+21.404%	3	968	+43.858%
2026-04-29	57.0000	57.0000	57.0000	57.0000	+4.549%	3	967	+74.649%
2026-04-28	54.5200	54.5200	54.5200	54.5200	-15.734%	2	964	+82.594%
2026-04-27	64.7000	64.7000	64.7000	64.7000	-9.065%	2	964	+53.864%
2026-04-24	74.5500	74.5500	71.1500	71.1500	+41.620%	42	962	+39.916%
2026-04-23	50.1000	50.2500	50.1000	50.2400	+7.373%	48	980	+98.149%
2026-04-22	43.7000	46.7900	43.6000	46.7900	+20.811%	23	984	+112.759%
2026-04-21	38.8200	38.8200	38.7300	38.7300	+10.657%	2	974	+157.036%
2026-04-20	35.0000	35.0000	35.0000	35.0000	+42.624%	2	974	+184.429%
2026-04-10	25.4900	25.4900	24.5400	24.5400	+23.877%	13	972	+305.664%
2026-04-08	19.6500	19.9200	19.6500	19.8100	+14.179%	438	972	+402.524%
2026-04-07	16.9500	17.3500	16.4500	17.3500	+0.289%	296	737	+473.775%
2026-04-06	18.0000	18.3500	16.8500	17.3000	+13.666%	691	476	+475.434%
2026-04-01	15.2200	15.2200	15.2200	15.2200	+19.373%	1	221	+554.074%
2026-03-30	13.0500	13.0500	12.7500	12.7500	-9.253%	10	221	+680.784%
2026-03-24	13.4300	14.0800	13.3800	14.0500	+3.920%	17	221	+608.541%
2026-03-23	13.4500	13.5200	13.4500	13.5200	+2.192%	102	214	+636.317%
2026-03-19	13.0300	13.2300	13.0000	13.2300	+4.009%	26	214	+652.457%
2026-03-18	12.6800	12.7200	12.6800	12.7200	-16.863%	2	214	+682.626%
2026-03-10	14.5900	15.3000	14.5900	15.3000	+16.794%	242	215	+550.654%
2026-03-09	13.3000	13.3000	13.1000	13.1000	-3.606%	32	97	+659.924%
2026-03-06	14.2000	14.2500	13.5900	13.5900	-2.929%	80	93	+632.524%
2026-03-04	14.0000	14.0000	14.0000	14.0000	+4.478%	3	62	+611.071%
2026-03-03	13.2500	13.4000	13.2500	13.4000	-7.266%	11	62	+642.910%
2026-02-23	14.3500	14.4500	14.3500	14.4500	-6.774%	21	68	+588.927%
2026-02-19	15.5000	15.5000	15.5000	15.5000	-12.181%	1	82	+542.258%
2026-02-06	17.6500	17.6500	17.6500	17.6500	-40.372%	2	82	+464.023%
2026-02-02	29.6000	29.6000	29.6000	29.6000	+2.422%	1	81	+236.318%
2026-01-29	28.9000	28.9000	28.9000	28.9000	-10.388%	8	80	+244.464%
2026-01-28	32.2500	32.2500	32.2500	32.2500	-5.147%	10	88	+208.682%
2026-01-23	35.6000	35.6000	34.0000	34.0000	+34.867%	2	98	+192.794%
2026-01-20	25.3300	25.3500	25.2000	25.2100	+5.042%	60	99	+294.883%
2026-01-15	24.1000	24.1500	24.0000	24.0000	+27.660%	16	76	+314.792%
2026-01-13	18.8500	18.8500	18.8000	18.8000	+29.210%	20	68	+429.521%
2025-12-17	14.5500	14.5500	14.5500	14.5500	-22.812%	1	63	+584.192%
2025-12-12	18.9000	18.9000	18.8500	18.8500	-18.925%	15	62	+428.117%
2025-12-02	23.3000	23.3000	23.2500	23.2500	+9.670%	10	52	+328.172%
2025-11-26	21.2000	21.2000	21.2000	21.2000	-3.855%	2	46	+369.575%
2025-11-24	21.3500	22.0500	21.3500	22.0500	-7.158%	43	46	+351.474%
2025-11-20	23.7500	23.7500	23.7500	23.7500	-38.946%	1	17	+319.158%
2025-11-12	38.9000	38.9000	38.9000	38.9000	+16.642%	5	16	+155.913%
2025-11-10	33.3500	33.3500	33.3500	33.3500	+18.430%	6	11	+198.501%
2025-11-07	28.4500	28.4500	28.1500	28.1600	-12.274%	9	5	+253.516%
2025-11-06	32.1000	32.1000	32.1000	32.1000	0.000%	2	1	+210.125%