Dark

AMD20271217C520
AMD Dec 17 2027 520.00 Call (AMD271217C00520000)
option OPRA

EOD

Sep 3, 2026

102.23-1.275%(-1.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	102.2300	102.2300	102.2300	102.2300	-1.275%	1	661	0.000%
2026-09-02	105.5300	105.5300	102.7000	103.5500	+1.024%	62	661	-1.275%
2026-09-01	105.4500	105.4500	102.5000	102.5000	-14.118%	4	614	-0.263%
2026-08-27	118.4500	119.3500	118.4500	119.3500	-1.176%	7	613	-14.344%
2026-08-25	120.7700	120.7700	120.7700	120.7700	-0.959%	1	609	-15.351%
2026-08-21	121.9400	121.9400	121.9400	121.9400	+3.339%	1	609	-16.164%
2026-08-20	120.1400	120.6200	118.0000	118.0000	-7.639%	5	608	-13.364%
2026-08-18	133.4000	133.4000	127.7600	127.7600	-12.132%	2	608	-19.983%
2026-08-14	145.4000	145.4000	145.4000	145.4000	+6.015%	1	608	-29.691%
2026-08-12	136.2500	137.3700	136.2500	137.1500	+8.385%	103	609	-25.461%
2026-08-11	125.6200	126.5400	125.6200	126.5400	-6.826%	13	608	-19.211%
2026-08-10	135.0000	135.8100	135.0000	135.8100	-3.475%	51	618	-24.726%
2026-08-07	140.7000	140.7000	140.7000	140.7000	-7.919%	2	612	-27.342%
2026-08-06	152.8000	152.8000	152.8000	152.8000	+3.014%	2	612	-33.096%
2026-08-05	157.1500	157.1500	148.3300	148.3300	-16.434%	13	614	-31.079%
2026-08-04	169.0800	182.2700	169.0800	177.5000	+17.278%	9	609	-42.406%
2026-07-31	158.3800	158.3800	151.3500	151.3500	-0.428%	65	607	-32.455%
2026-07-30	152.0000	152.0000	152.0000	152.0000	+26.141%	25	584	-32.743%
2026-07-29	120.4400	120.5000	117.4900	120.5000	-12.057%	4	583	-15.162%
2026-07-28	137.0200	137.0200	137.0200	137.0200	-16.129%	1	584	-25.390%
2026-07-27	158.5000	163.7000	158.3600	163.3700	-17.743%	13	584	-37.424%
2026-07-24	198.6100	198.6100	198.6100	198.6100	-6.580%	12	577	-48.527%
2026-07-22	212.6000	212.6000	212.6000	212.6000	+5.866%	1	584	-51.914%
2026-07-21	200.8200	200.8200	200.8200	200.8200	+10.462%	2	584	-49.094%
2026-07-20	186.3300	186.3300	181.8000	181.8000	+22.490%	24	584	-43.768%
2026-07-17	158.5900	159.2000	148.4200	148.4200	-12.771%	30	592	-31.121%
2026-07-16	183.4500	183.4500	169.7800	170.1500	-8.703%	5	595	-39.918%
2026-07-15	186.8200	186.8200	186.3700	186.3700	-8.179%	13	594	-45.147%
2026-07-13	204.0000	204.0000	202.9700	202.9700	-3.692%	2	590	-49.633%
2026-07-10	210.7500	210.7500	210.7500	210.7500	+14.011%	2	590	-51.492%
2026-07-08	184.8500	184.8500	184.8500	184.8500	-1.676%	1	588	-44.696%
2026-07-07	181.2800	188.0000	180.4200	188.0000	-16.258%	9	589	-45.622%
2026-07-06	224.5000	224.5000	224.5000	224.5000	+25.419%	1	584	-54.463%
2026-07-02	197.9700	197.9700	179.0000	179.0000	-12.683%	9	584	-42.888%
2026-07-01	208.0600	208.0600	205.0000	205.0000	-12.337%	26	584	-50.132%
2026-06-30	209.5800	233.8500	209.5800	233.8500	+20.200%	9	567	-56.284%
2026-06-29	194.5500	194.5500	194.5500	194.5500	+5.208%	1	568	-47.453%
2026-06-26	184.9200	184.9200	184.9200	184.9200	+0.190%	1	568	-44.717%
2026-06-24	189.8500	189.8500	180.9000	184.5700	-4.090%	5	568	-44.612%
2026-06-23	191.4500	192.4400	191.4500	192.4400	-3.780%	4	569	-46.877%
2026-06-18	200.0000	200.0000	200.0000	200.0000	+4.499%	1	567	-48.885%
2026-06-17	191.3300	192.8900	189.2200	191.3900	+0.785%	28	567	-46.586%
2026-06-16	189.9000	189.9000	189.9000	189.9000	-10.715%	1	567	-46.166%
2026-06-15	212.4000	212.6900	211.9900	212.6900	+11.648%	7	566	-51.935%
2026-06-12	174.2000	190.5000	172.9100	190.5000	+15.168%	16	563	-46.336%
2026-06-11	152.8300	165.4100	152.8300	165.4100	+16.151%	2	568	-38.196%
2026-06-09	159.2100	159.2100	142.4100	142.4100	-15.549%	6	567	-28.214%
2026-06-08	169.8600	169.8600	167.8200	168.6300	+7.896%	8	568	-39.376%
2026-06-05	174.6500	174.6500	155.7700	156.2900	-20.609%	11	572	-34.590%
2026-06-04	186.0000	196.8600	186.0000	196.8600	-0.811%	13	568	-48.070%
2026-06-03	198.4700	198.4700	198.4700	198.4700	+7.351%	1	561	-48.491%
2026-06-02	181.7800	184.8800	181.7800	184.8800	+1.767%	6	561	-44.705%
2026-06-01	172.9800	181.9700	163.8300	181.6700	+1.209%	30	556	-43.728%
2026-05-29	180.0000	180.0000	177.1000	179.5000	-3.453%	4	558	-43.047%
2026-05-28	185.0000	187.6000	185.0000	185.9200	+13.111%	26	558	-45.014%
2026-05-27	179.2000	179.2000	164.3700	164.3700	-7.204%	8	555	-37.805%
2026-05-26	161.1200	177.1300	161.1200	177.1300	+32.911%	29	553	-42.285%
2026-05-13	133.2700	133.2700	133.2700	133.2700	-1.281%	1	525	-23.291%
2026-05-12	135.0000	135.0000	135.0000	135.0000	-6.445%	1	526	-24.274%
2026-05-11	139.4000	144.3500	139.4000	144.3000	+10.600%	23	526	-29.155%
2026-05-08	120.5900	130.4700	120.5900	130.4700	+28.113%	8	514	-21.645%
2026-05-07	101.8400	101.8400	101.8400	101.8400	-4.822%	1	511	+0.383%
2026-05-06	110.0000	112.4400	101.5000	107.0000	+46.897%	18	512	-4.458%
2026-04-30	72.8400	72.8400	72.8400	72.8400	+28.352%	1	509	+40.349%
2026-04-28	56.8000	56.8000	56.7500	56.7500	-12.396%	2	508	+80.141%
2026-04-27	64.7800	64.7800	64.7800	64.7800	-6.034%	1	509	+57.811%
2026-04-24	65.0800	71.2700	65.0800	68.9400	+40.322%	21	509	+48.288%
2026-04-23	46.5500	50.2000	46.5500	49.1300	+8.623%	14	511	+108.081%
2026-04-22	41.9300	45.4300	41.9300	45.2300	+27.949%	475	506	+126.023%
2026-04-21	35.3500	35.3500	35.3500	35.3500	+6.637%	1	921	+189.194%
2026-04-20	34.1000	34.1000	33.1500	33.1500	+72.208%	2	921	+208.386%
2026-04-08	19.0000	19.2500	18.6000	19.2500	+11.594%	109	921	+431.065%
2026-04-07	17.2500	17.2500	17.2500	17.2500	+2.556%	1	873	+492.638%
2026-04-06	17.6500	18.2600	16.8200	16.8200	+27.909%	120	872	+507.788%
2026-04-02	13.1500	13.1500	13.1500	13.1500	-10.666%	4	849	+677.414%
2026-04-01	14.6200	14.7200	14.6200	14.7200	+13.668%	56	849	+594.497%
2026-03-31	12.5400	12.9500	12.4600	12.9500	+4.435%	258	854	+689.421%
2026-03-30	12.8800	13.1500	12.3500	12.4000	-6.767%	91	919	+724.435%
2026-03-27	13.2900	13.3000	13.2900	13.3000	-2.920%	160	883	+668.647%
2026-03-24	12.8300	13.7500	12.8300	13.7000	+3.474%	168	723	+646.204%
2026-03-23	13.2400	13.2700	13.2400	13.2400	+9.876%	12	694	+672.130%
2026-03-13	12.8500	12.8500	12.0000	12.0500	-16.028%	202	694	+748.382%
2026-03-11	15.1000	15.1900	14.3500	14.3500	-0.416%	4	594	+612.404%
2026-03-10	14.5100	14.5100	14.4100	14.4100	+0.069%	198	597	+609.438%
2026-03-09	12.8000	14.6500	12.5000	14.4000	+9.506%	24	498	+609.931%
2026-03-06	13.6000	13.8500	13.0000	13.1500	-5.396%	88	488	+677.414%
2026-03-04	14.0000	14.0000	13.9000	13.9000	-8.190%	12	456	+635.468%
2026-02-27	15.1400	15.1400	15.1400	15.1400	-20.316%	1	451	+575.231%
2026-02-24	19.0000	19.0000	19.0000	19.0000	+28.552%	2	451	+438.053%
2026-02-19	14.7800	14.7800	14.7800	14.7800	-23.021%	3	451	+591.678%
2026-02-10	19.2000	19.2000	19.2000	19.2000	+12.941%	1	451	+432.448%
2026-02-06	17.0000	17.0000	17.0000	17.0000	+30.769%	1	452	+501.353%
2026-02-05	14.1200	14.1200	13.0000	13.0000	-16.667%	101	452	+686.385%
2026-02-04	18.7500	18.7500	15.6000	15.6000	-45.739%	38	363	+555.321%
2026-02-02	28.7500	28.7500	28.7500	28.7500	-7.853%	1	359	+255.583%
2026-01-28	31.2000	31.2000	31.2000	31.2000	-0.795%	15	359	+227.660%
2026-01-26	31.4500	31.4500	31.4500	31.4500	-6.427%	1	374	+225.056%
2026-01-23	35.5100	35.7100	33.6100	33.6100	+11.181%	27	375	+204.165%
2026-01-21	30.2300	30.2300	30.2300	30.2300	+30.022%	1	364	+238.174%
2026-01-20	24.1000	25.4000	23.2500	23.2500	+1.307%	76	363	+339.699%
2026-01-16	22.9500	22.9500	22.9500	22.9500	+25.547%	1	347	+345.447%
2026-01-13	18.2800	18.2800	18.2800	18.2800	+36.418%	1	347	+459.245%
2026-01-09	13.4500	13.4500	13.4000	13.4000	-31.352%	19	347	+662.910%
2026-01-05	19.5200	19.5200	19.5200	19.5200	+13.819%	1	346	+423.719%
2025-12-23	17.1000	17.1500	17.1000	17.1500	+0.587%	34	346	+496.093%
2025-12-19	17.0300	17.1000	17.0300	17.0500	+22.047%	11	328	+499.589%
2025-12-17	16.0100	16.0100	13.9700	13.9700	-25.094%	18	322	+631.782%
2025-12-12	18.6500	18.6500	18.6500	18.6500	-9.246%	10	311	+448.150%
2025-12-04	20.5500	20.5500	20.5500	20.5500	-3.747%	4	301	+397.470%
2025-11-24	20.7000	21.4000	20.5500	21.3500	+16.667%	195	297	+378.829%
2025-11-21	18.3000	18.3000	18.3000	18.3000	-17.381%	5	148	+458.634%
2025-11-20	22.7500	22.7500	22.1500	22.1500	-20.893%	27	148	+361.535%
2025-11-18	28.0000	28.0000	28.0000	28.0000	-16.143%	5	155	+265.107%
2025-11-14	33.3900	33.3900	33.3900	33.3900	-0.328%	1	155	+206.170%
2025-11-13	33.5000	33.5000	33.5000	33.5000	-11.376%	17	156	+205.164%
2025-11-12	38.2500	39.5000	37.6000	37.8000	+18.495%	40	146	+170.450%
2025-11-10	31.3500	33.3500	31.1000	31.9000	+16.636%	38	108	+220.470%
2025-11-07	26.9500	27.6500	26.4000	27.3500	-13.175%	78	78	+273.784%
2025-11-06	31.5000	31.5000	31.5000	31.5000	-15.798%	8	12	+224.540%
2025-10-30	37.4100	37.4100	37.4100	37.4100	-5.291%	3	5	+173.269%
2025-10-29	40.4300	40.4600	39.1000	39.5000	0.000%	7	0	+158.810%