Dark

AMD20271217C530
AMD Dec 17 2027 530.00 Call (AMD271217C00530000)
option OPRA

EOD

Sep 3, 2026

91.05-10.074%(-10.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	93.3200	93.3200	91.0500	91.0500	-10.074%	2	1,581	0.000%
2026-09-02	100.8500	101.2500	100.8500	101.2500	+2.480%	2	1,581	-10.074%
2026-09-01	99.5600	99.5600	98.8000	98.8000	-10.991%	3	1,582	-7.844%
2026-08-28	116.0000	116.0000	111.0000	111.0000	-3.729%	5	1,583	-17.973%
2026-08-27	115.3000	115.3000	115.3000	115.3000	+4.894%	1	1,584	-21.032%
2026-08-24	110.0000	110.0000	109.9200	109.9200	-5.404%	11	1,583	-17.167%
2026-08-19	118.0000	118.0000	116.2000	116.2000	-7.844%	11	1,584	-21.644%
2026-08-18	137.2500	137.2500	126.0900	126.0900	-13.601%	14	1,573	-27.790%
2026-08-17	150.0000	150.0000	145.9400	145.9400	+2.522%	30	1,561	-37.611%
2026-08-14	142.3500	142.3500	142.3500	142.3500	+6.065%	1	1,534	-36.038%
2026-08-12	134.7300	134.7300	134.1000	134.2100	+11.147%	7	1,534	-32.159%
2026-08-11	122.1000	125.0500	120.7500	120.7500	-4.545%	96	1,534	-24.596%
2026-08-10	133.5000	134.2600	126.5000	126.5000	-8.789%	4	1,581	-28.024%
2026-08-07	138.6900	138.6900	138.6900	138.6900	-9.731%	5	1,581	-34.350%
2026-08-06	148.8600	153.6400	148.8600	153.6400	+5.558%	68	1,576	-40.738%
2026-08-05	151.2000	159.0000	145.0500	145.5500	-15.867%	94	1,546	-37.444%
2026-08-04	163.3500	180.1000	163.0600	173.0000	+14.721%	30	1,525	-47.370%
2026-08-03	150.8000	150.8000	150.8000	150.8000	-2.848%	4	1,530	-39.622%
2026-07-31	155.2200	155.2200	155.2200	155.2200	+32.102%	8	1,526	-41.341%
2026-07-29	118.9000	118.9000	116.0400	117.5000	-12.963%	3	1,526	-22.511%
2026-07-28	135.0000	135.0000	135.0000	135.0000	-14.220%	1	1,525	-32.556%
2026-07-27	158.8300	158.8300	154.2000	157.3800	-17.731%	10	1,525	-42.146%
2026-07-23	196.1500	196.1500	191.0500	191.3000	-4.350%	3	1,529	-52.405%
2026-07-22	200.0000	200.0000	200.0000	200.0000	+14.155%	1	1,528	-54.475%
2026-07-20	184.1000	184.1000	175.2000	175.2000	+2.570%	6	1,529	-48.031%
2026-07-17	170.8100	170.8100	170.8100	170.8100	+1.733%	4	1,531	-46.695%
2026-07-16	180.3000	180.3000	167.9000	167.9000	-8.700%	5	1,531	-45.771%
2026-07-15	183.9000	183.9000	183.9000	183.9000	-5.040%	1	1,531	-50.489%
2026-07-13	192.0500	195.0500	191.8000	193.6600	+8.816%	90	1,532	-52.985%
2026-07-08	177.6900	178.3500	177.6100	177.9700	-5.057%	18	1,534	-48.840%
2026-07-07	176.3500	187.4500	176.3500	187.4500	-11.098%	3	1,534	-51.427%
2026-07-06	195.5500	218.0000	195.5500	210.8500	+15.219%	6	1,534	-56.818%
2026-07-02	188.0000	197.0000	174.8700	183.0000	-9.852%	8	1,535	-50.246%
2026-07-01	203.0000	203.0000	203.0000	203.0000	-12.209%	1	1,535	-55.148%
2026-06-30	205.0000	231.2300	205.0000	231.2300	+24.679%	14	1,535	-60.624%
2026-06-29	174.3700	185.4600	169.2000	185.4600	+1.845%	10	1,546	-50.906%
2026-06-26	173.0000	184.1300	173.0000	182.1000	-2.875%	10	1,544	-50.000%
2026-06-25	187.1500	187.4900	187.1500	187.4900	+2.667%	5	1,540	-51.437%
2026-06-24	185.7500	186.5200	182.6200	182.6200	-0.739%	5	1,541	-50.142%
2026-06-23	191.5500	191.5500	183.9800	183.9800	-10.537%	6	1,541	-50.511%
2026-06-22	215.0000	215.0000	205.6500	205.6500	+5.462%	2	1,540	-55.726%
2026-06-18	195.0000	195.0000	195.0000	195.0000	+3.175%	1	1,541	-53.308%
2026-06-16	201.1500	201.1500	189.0000	189.0000	-8.977%	3	1,541	-51.825%
2026-06-15	194.9100	215.5000	194.9100	207.6400	+14.775%	28	1,540	-56.150%
2026-06-12	185.2900	185.2900	180.9100	180.9100	+20.607%	2	1,551	-49.671%
2026-06-11	151.6800	151.6800	150.0000	150.0000	+3.734%	3	1,552	-39.300%
2026-06-10	144.6000	144.6000	144.6000	144.6000	-2.403%	3	1,552	-37.033%
2026-06-09	155.5800	155.5800	139.6500	148.1600	-11.154%	17	1,552	-38.546%
2026-06-08	160.9400	169.2500	157.2200	166.7600	+11.285%	17	1,554	-45.401%
2026-06-05	164.4000	164.4000	149.8500	149.8500	-20.714%	12	1,563	-39.239%
2026-06-04	187.5000	189.0000	187.2000	189.0000	-5.025%	5	1,562	-51.825%
2026-06-03	197.4300	199.0000	195.7800	199.0000	+11.735%	13	1,558	-54.246%
2026-06-01	170.0000	180.6700	167.5500	178.1000	+2.327%	45	1,565	-48.877%
2026-05-29	178.7000	178.7000	174.0500	174.0500	-4.342%	6	1,571	-47.687%
2026-05-28	166.4000	188.4600	166.4000	181.9500	+8.711%	24	1,573	-49.959%
2026-05-27	171.7000	171.7000	159.9500	167.3700	-3.254%	80	1,571	-45.600%
2026-05-26	164.6800	173.2500	159.6000	173.0000	+17.687%	52	1,612	-47.370%
2026-05-22	142.7000	150.0000	142.7000	147.0000	+13.234%	59	1,653	-38.061%
2026-05-21	130.0000	130.0000	129.8200	129.8200	-0.726%	2	1,653	-29.864%
2026-05-20	127.4900	131.5000	127.4900	130.7700	+26.043%	12	1,653	-30.374%
2026-05-19	95.1000	103.7500	95.1000	103.7500	-2.123%	11	1,654	-12.241%
2026-05-18	111.0500	111.0500	106.0000	106.0000	-11.748%	12	1,654	-14.104%
2026-05-15	118.9500	120.5600	118.9500	120.1100	-7.672%	6	1,654	-24.194%
2026-05-13	126.8600	130.0900	126.8600	130.0900	+3.246%	4	1,652	-30.010%
2026-05-12	130.0000	130.0000	120.0000	126.0000	-9.839%	36	1,653	-27.738%
2026-05-11	136.0000	142.1000	135.0200	139.7500	+7.006%	40	1,653	-34.848%
2026-05-08	115.3400	130.6000	115.3400	130.6000	+30.600%	51	1,673	-30.283%
2026-05-07	107.1000	107.1000	100.0000	100.0000	-6.803%	9	1,677	-8.950%
2026-05-06	97.5500	111.0500	97.2200	107.3000	+48.821%	304	1,686	-15.144%
2026-05-05	65.3400	72.1000	65.3400	72.1000	+11.887%	6	1,580	+26.283%
2026-05-04	69.6900	69.6900	63.8000	64.4400	-9.239%	33	1,581	+41.294%
2026-04-30	70.0000	71.0000	69.4000	71.0000	+30.876%	28	1,587	+28.239%
2026-04-28	54.0000	54.2500	51.3500	54.2500	-11.645%	25	1,590	+67.834%
2026-04-27	59.0400	61.4000	59.0400	61.4000	-11.578%	49	1,590	+48.290%
2026-04-24	65.0000	70.8500	63.0900	69.4400	+46.374%	78	1,567	+31.120%
2026-04-23	46.0500	47.4400	46.0500	47.4400	+5.893%	4	1,631	+91.927%
2026-04-22	40.5000	44.8000	40.5000	44.8000	+30.688%	12	1,630	+103.237%
2026-04-21	34.1100	34.2800	34.1100	34.2800	+5.477%	2	1,630	+165.607%
2026-04-20	35.2000	36.0600	31.8000	32.5000	-3.931%	21	1,630	+180.154%
2026-04-17	32.9800	34.2800	32.9800	33.8300	+5.719%	125	1,630	+169.140%
2026-04-16	28.4500	34.1700	28.4500	32.0000	+25.098%	79	1,569	+184.531%
2026-04-15	25.5800	25.5800	25.5800	25.5800	+4.323%	1	1,527	+255.942%
2026-04-14	24.5300	24.5300	24.5200	24.5200	+10.450%	5	1,527	+271.330%
2026-04-13	22.2000	22.2000	22.2000	22.2000	-7.692%	3	1,527	+310.135%
2026-04-10	23.0000	24.0500	22.0000	24.0500	+28.954%	5	1,527	+278.586%
2026-04-08	18.0000	19.2500	17.9500	18.6500	+15.839%	298	1,527	+388.204%
2026-04-06	16.0000	17.1000	15.8800	16.1000	+9.153%	307	1,358	+465.528%
2026-04-02	14.7500	14.7500	14.7500	14.7500	+1.724%	1	1,237	+517.288%
2026-04-01	13.9800	14.5000	13.9800	14.5000	+20.133%	3	1,237	+527.931%
2026-03-31	11.9600	12.0700	11.9100	12.0700	+1.857%	26	1,236	+654.350%
2026-03-30	12.6100	12.6100	11.4500	11.8500	-9.680%	25	1,239	+668.354%
2026-03-27	13.4000	13.4000	12.9800	13.1200	-20.485%	61	1,238	+593.979%
2026-03-25	15.8300	16.5500	15.5000	16.5000	+27.907%	30	1,205	+451.818%
2026-03-24	12.3000	13.0000	11.9000	12.9000	+3.200%	494	1,188	+605.814%
2026-03-23	12.8200	12.8200	12.5000	12.5000	+0.806%	28	1,090	+628.400%
2026-03-19	11.8500	12.4000	11.8500	12.4000	+6.438%	328	1,087	+634.274%
2026-03-18	11.6500	11.6500	11.6500	11.6500	+7.077%	2	1,088	+681.545%
2026-03-17	11.1000	11.1000	10.8800	10.8800	-9.409%	21	1,090	+736.857%
2026-03-16	11.6900	12.0100	11.6900	12.0100	+7.232%	2	1,089	+658.118%
2026-03-13	12.5500	12.5500	11.2000	11.2000	-10.757%	76	1,087	+712.946%
2026-03-12	12.6500	12.6500	12.3000	12.5500	-8.059%	79	1,085	+625.498%
2026-03-11	14.9000	14.9000	13.6500	13.6500	-0.727%	36	1,087	+567.033%
2026-03-10	14.6500	14.7000	13.7500	13.7500	+0.365%	32	1,089	+562.182%
2026-03-09	12.3500	13.7500	12.3500	13.7000	+7.031%	129	1,095	+564.599%
2026-03-06	13.4500	13.4500	12.5000	12.8000	+1.026%	106	1,081	+611.328%
2026-03-05	13.6000	13.7000	12.6500	12.6700	-5.448%	62	1,071	+618.627%
2026-03-04	13.3000	13.5000	13.3000	13.4000	+14.043%	144	1,065	+579.478%
2026-03-03	12.6000	12.6000	11.7500	11.7500	-13.092%	75	1,008	+674.894%
2026-03-02	13.2000	13.6000	13.0000	13.5200	-3.429%	11	1,009	+573.447%
2026-02-27	15.0000	15.0000	14.0000	14.0000	-14.373%	4	1,007	+550.357%
2026-02-26	16.0000	16.3500	16.0000	16.3500	-8.146%	7	1,008	+456.881%
2026-02-25	17.8500	17.9700	17.7000	17.8000	-1.111%	14	1,013	+411.517%
2026-02-24	17.0000	18.6600	16.2800	18.0000	+34.831%	200	1,013	+405.833%
2026-02-23	13.5000	13.5000	13.1000	13.3500	-4.643%	9	1,059	+582.022%
2026-02-20	14.5000	14.5000	14.0000	14.0000	-2.643%	58	1,063	+550.357%
2026-02-19	14.4200	14.4200	14.3800	14.3800	-2.044%	41	1,080	+533.171%
2026-02-18	13.5200	14.6800	13.5200	14.6800	-8.820%	4	1,080	+520.232%
2026-02-12	17.6600	17.6600	16.1000	16.1000	-6.936%	2	1,083	+465.528%
2026-02-11	17.3000	17.3000	17.3000	17.3000	-6.486%	1	1,084	+426.301%
2026-02-10	18.5000	18.5000	18.5000	18.5000	0.000%	1	1,084	+392.162%
2026-02-09	18.1000	18.5000	18.1000	18.5000	+13.150%	3	1,085	+392.162%
2026-02-06	15.6000	16.3500	15.6000	16.3500	+26.646%	6	1,086	+456.881%
2026-02-05	15.0500	15.0500	12.8000	12.9100	-13.645%	16	1,084	+605.267%
2026-02-04	18.0000	18.0000	14.9000	14.9500	-41.715%	41	1,083	+509.030%
2026-02-03	26.6700	26.6700	25.0000	25.6500	-8.393%	7	1,056	+254.971%
2026-02-02	26.0000	28.1000	26.0000	28.0000	+11.910%	37	1,051	+225.179%
2026-01-30	26.1500	26.1500	25.0000	25.0200	-13.635%	4	1,046	+263.909%
2026-01-29	30.7000	31.4700	27.0000	28.9700	-3.594%	68	1,047	+214.291%
2026-01-28	30.0500	30.0500	30.0500	30.0500	+2.385%	25	1,073	+202.995%
2026-01-27	30.4500	30.4500	29.3500	29.3500	-2.167%	27	1,048	+210.221%
2026-01-26	30.6000	30.6000	30.0000	30.0000	-9.091%	4	1,040	+203.500%
2026-01-23	33.0000	35.2500	32.4200	33.0000	+7.317%	159	1,038	+175.909%
2026-01-22	28.9000	31.1000	28.9000	30.7500	+5.925%	28	896	+196.098%
2026-01-21	25.0000	29.2000	23.9500	29.0300	+29.888%	23	903	+213.641%
2026-01-20	20.4300	23.3500	20.4300	22.3500	+0.903%	161	900	+307.383%
2026-01-16	21.8800	22.1500	21.7800	22.1500	-3.317%	29	812	+311.061%
2026-01-15	22.1500	23.5000	21.8500	22.9100	+36.207%	17	812	+297.425%
2026-01-14	16.8200	16.8200	16.8200	16.8200	-7.836%	1	811	+441.320%
2026-01-13	17.8000	18.2500	17.1000	18.2500	+41.473%	61	811	+398.904%
2026-01-09	12.9000	12.9000	12.9000	12.9000	-5.425%	3	803	+605.814%
2026-01-08	14.5000	14.5200	13.4500	13.6400	-10.557%	38	803	+567.522%
2026-01-07	15.8800	15.8800	15.1000	15.2500	-8.518%	42	796	+497.049%
2026-01-06	16.6800	16.6800	16.6700	16.6700	-11.518%	3	780	+446.191%
2026-01-05	20.9000	20.9000	18.8400	18.8400	-1.361%	38	744	+383.280%
2026-01-02	19.1300	19.3500	18.2000	19.1000	+15.338%	146	744	+376.702%
2025-12-30	16.6200	16.6200	16.5600	16.5600	+4.479%	2	653	+449.819%
2025-12-29	15.8500	15.8500	15.8500	15.8500	-2.462%	1	652	+474.448%
2025-12-26	16.2500	16.2500	16.2500	16.2500	-1.096%	2	652	+460.308%
2025-12-23	16.4300	16.4300	16.4300	16.4300	+0.798%	2	652	+454.169%
2025-12-22	17.4000	17.4000	16.1000	16.3000	-0.610%	54	648	+458.589%
2025-12-19	15.2500	16.4000	15.2500	16.4000	+15.169%	11	648	+455.183%
2025-12-18	14.9500	14.9500	14.2400	14.2400	+9.538%	5	653	+539.396%
2025-12-17	15.6000	15.8800	13.0000	13.0000	-17.981%	59	655	+600.385%
2025-12-16	16.0600	16.0600	15.6300	15.8500	-0.938%	63	643	+474.448%
2025-12-15	17.6200	17.8000	16.0000	16.0000	-6.706%	39	632	+469.063%
2025-12-12	18.1500	18.1500	16.8900	17.1500	-9.259%	70	639	+430.904%
2025-12-11	18.9000	18.9000	18.9000	18.9000	-8.252%	2	591	+381.746%
2025-12-09	21.3500	21.3500	20.6000	20.6000	-3.738%	4	591	+341.990%
2025-12-08	21.4000	21.4000	21.4000	21.4000	+6.733%	10	593	+325.467%
2025-12-05	19.8000	20.7000	19.8000	20.0500	+4.427%	3	593	+354.115%
2025-12-04	19.5500	20.0200	19.2000	19.2000	-2.834%	45	594	+374.219%
2025-12-03	19.3000	19.7600	19.2000	19.7600	+0.919%	17	567	+360.779%
2025-12-02	20.6000	20.6000	19.5000	19.5800	-3.261%	43	567	+365.015%
2025-12-01	20.3000	20.3000	20.2400	20.2400	+3.955%	3	535	+349.852%
2025-11-28	19.4700	19.4700	19.4700	19.4700	+0.103%	1	535	+367.643%
2025-11-26	18.2000	19.4500	18.2000	19.4500	+11.782%	5	531	+368.123%
2025-11-25	15.7500	17.4000	15.7500	17.4000	-16.346%	67	531	+423.276%
2025-11-24	20.1500	20.8000	20.1500	20.8000	+11.948%	14	532	+337.740%
2025-11-21	18.6500	19.2000	18.2800	18.5800	-4.227%	22	531	+390.043%
2025-11-20	25.0500	25.0500	19.4000	19.4000	-18.316%	71	524	+369.330%
2025-11-19	25.9000	25.9000	23.7100	23.7500	-10.208%	9	522	+283.368%
2025-11-18	26.8000	27.3800	26.4500	26.4500	-10.702%	16	519	+244.234%
2025-11-17	30.2000	30.6000	29.6200	29.6200	-12.882%	100	521	+207.394%
2025-11-14	32.3500	34.0000	32.3500	34.0000	+3.030%	8	422	+167.794%
2025-11-13	35.2800	35.3000	33.0000	33.0000	-5.525%	8	421	+175.909%
2025-11-12	34.4500	38.2000	34.4500	34.9300	+23.210%	78	416	+160.664%
2025-11-11	28.8000	30.9200	28.2000	28.3500	-8.401%	111	371	+221.164%
2025-11-10	30.3000	32.0000	30.3000	30.9500	+16.573%	44	267	+194.184%
2025-11-07	27.9500	27.9500	25.6500	26.5500	-14.078%	212	259	+242.938%
2025-11-06	29.9000	31.3000	29.5000	30.9000	-16.147%	47	181	+194.660%
2025-11-05	33.8000	36.8500	33.0500	36.8500	+8.959%	101	175	+147.083%
2025-11-04	35.6000	35.6000	33.8200	33.8200	-9.572%	127	126	+169.219%
2025-11-03	36.6000	37.4000	36.6000	37.4000	-1.449%	4	6	+143.449%
2025-10-31	37.2000	37.9500	37.2000	37.9500	+3.434%	6	6	+139.921%
2025-10-30	36.6900	36.6900	36.6900	36.6900	0.000%	4	4	+148.160%