Dark

AMD20271217C550
AMD Dec 17 2027 550.00 Call (AMD271217C00550000)
option OPRA

EOD

Sep 3, 2026

92.50-0.527%(-0.49)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	87.0000	92.5000	86.6100	92.5000	-0.527%	5	1,006	0.000%
2026-09-02	94.5500	94.9500	92.7000	92.9900	-1.074%	857	1,006	-0.527%
2026-09-01	99.8000	99.8000	94.0000	94.0000	-9.485%	11	332	-1.596%
2026-08-31	103.3500	103.8500	102.0400	103.8500	-0.144%	5	330	-10.929%
2026-08-28	105.2900	105.2900	104.0000	104.0000	-6.559%	2	329	-11.058%
2026-08-27	112.7500	112.7700	110.1000	111.3000	-5.018%	57	327	-16.891%
2026-08-26	117.1800	117.1800	117.1800	117.1800	+2.943%	29	321	-21.062%
2026-08-25	108.3000	114.3100	108.3000	113.8300	+10.226%	12	303	-18.738%
2026-08-24	103.0500	103.2700	101.1800	103.2700	-8.237%	29	291	-10.429%
2026-08-21	111.2900	112.5400	111.2900	112.5400	+4.962%	19	292	-17.807%
2026-08-20	108.7600	108.7600	106.4000	107.2200	-2.234%	34	286	-13.729%
2026-08-19	109.6700	109.6700	109.6700	109.6700	-10.758%	1	296	-15.656%
2026-08-18	122.0500	122.8900	121.9100	122.8900	-13.822%	44	295	-24.729%
2026-08-17	142.5000	142.6000	142.5000	142.6000	-1.764%	9	322	-35.133%
2026-08-14	141.4200	145.1600	141.4200	145.1600	+13.726%	3	322	-36.277%
2026-08-12	126.7300	127.6400	126.7300	127.6400	-0.250%	8	323	-27.531%
2026-08-10	129.8000	129.8000	127.3000	127.9600	-10.229%	10	322	-27.712%
2026-08-05	149.5100	149.5100	140.4000	142.5400	-16.128%	3	320	-35.106%
2026-08-04	158.0000	173.5000	158.0000	169.9500	+19.666%	16	321	-45.572%
2026-08-03	124.1500	142.0200	124.1500	142.0200	+0.974%	12	315	-34.868%
2026-07-31	158.4000	158.4000	140.6500	140.6500	-3.691%	4	312	-34.234%
2026-07-30	144.5000	146.0700	144.5000	146.0400	+24.226%	16	315	-36.661%
2026-07-29	112.6000	118.0800	108.9500	117.5600	-10.301%	11	324	-21.317%
2026-07-28	130.9500	131.0600	129.1500	131.0600	-11.116%	6	324	-29.422%
2026-07-27	165.3700	165.3700	146.8700	147.4500	-17.432%	24	324	-37.267%
2026-07-24	178.5800	178.5800	178.5800	178.5800	-6.164%	2	315	-48.202%
2026-07-23	189.3000	190.3100	189.3000	190.3100	-5.750%	3	315	-51.395%
2026-07-22	201.9600	201.9600	201.9200	201.9200	+8.987%	2	314	-54.190%
2026-07-21	185.2700	185.2700	185.2700	185.2700	+8.067%	1	314	-50.073%
2026-07-20	172.1500	172.1500	171.4400	171.4400	+14.415%	2	314	-46.045%
2026-07-17	147.1200	149.8400	140.0000	149.8400	-6.379%	8	314	-38.267%
2026-07-16	168.0800	168.0800	159.1700	160.0500	-9.418%	12	316	-42.206%
2026-07-15	191.5100	191.5100	175.7200	176.6900	-13.464%	7	311	-47.648%
2026-07-14	200.3700	204.1800	200.3700	204.1800	+8.278%	5	306	-54.697%
2026-07-13	188.5700	188.5700	188.5700	188.5700	-7.418%	2	308	-50.947%
2026-07-10	199.9300	203.6800	199.9300	203.6800	+1.460%	29	306	-54.586%
2026-07-09	198.4600	200.7500	198.4600	200.7500	+14.355%	7	284	-53.923%
2026-07-08	170.3800	175.5500	170.3800	175.5500	+0.171%	8	289	-47.308%
2026-07-07	175.2500	175.2500	175.2500	175.2500	-13.793%	2	287	-47.218%
2026-07-06	214.1300	214.2300	203.2000	203.2900	+16.099%	17	287	-54.498%
2026-07-02	174.8600	178.3300	174.8600	175.1000	-7.881%	5	278	-47.173%
2026-07-01	199.8400	200.4100	189.9600	190.0800	-13.651%	35	278	-51.336%
2026-06-30	201.5300	220.5700	201.5300	220.1300	+15.980%	52	246	-57.979%
2026-06-29	181.1000	189.8000	166.0500	189.8000	+9.281%	13	268	-51.264%
2026-06-26	177.5000	177.5900	173.6800	173.6800	-5.108%	23	269	-46.741%
2026-06-25	193.8900	194.6200	179.7100	183.0300	+4.888%	7	266	-49.462%
2026-06-24	174.5000	174.5000	174.5000	174.5000	-4.042%	1	270	-46.991%
2026-06-23	177.2900	183.0000	177.2900	181.8500	-6.335%	14	270	-49.134%
2026-06-22	198.9600	198.9600	194.1500	194.1500	+2.184%	6	265	-52.356%
2026-06-18	188.6300	191.3500	188.6300	190.0000	+7.072%	32	270	-51.316%
2026-06-17	182.8500	182.9800	177.4500	177.4500	-1.961%	13	270	-47.873%
2026-06-16	201.0700	201.0700	179.0000	181.0000	-11.578%	49	269	-48.895%
2026-06-15	201.0800	205.8800	200.5800	204.7000	+17.495%	56	260	-54.812%
2026-06-12	178.6000	178.6000	174.2200	174.2200	+15.111%	7	282	-46.906%
2026-06-11	151.5100	151.5100	141.0100	151.3500	+11.328%	14	276	-38.883%
2026-06-10	147.3500	147.3500	135.9500	135.9500	-4.730%	4	270	-31.960%
2026-06-09	158.4900	158.6400	129.0200	142.7000	-11.245%	20	270	-35.179%
2026-06-08	158.2000	160.7800	151.7900	160.7800	+5.464%	8	260	-42.468%
2026-06-05	158.6000	158.6000	152.4500	152.4500	-16.158%	7	256	-39.324%
2026-06-04	175.8500	181.8300	175.8500	181.8300	-6.945%	8	253	-49.128%
2026-06-03	190.3300	198.3500	186.1400	195.4000	+11.977%	13	247	-52.661%
2026-06-02	173.5300	174.7200	168.0200	174.5000	+0.797%	13	249	-46.991%
2026-06-01	154.0500	173.1200	154.0500	173.1200	+4.182%	2	240	-46.569%
2026-05-29	176.8500	176.8500	163.3000	166.1700	-5.192%	40	238	-44.334%
2026-05-28	159.0000	181.6100	159.0000	175.2700	+6.729%	39	205	-47.224%
2026-05-27	166.6200	166.6200	161.1300	164.2200	+1.264%	17	192	-43.673%
2026-05-26	156.4500	162.1700	156.4500	162.1700	+14.600%	14	177	-42.961%
2026-05-22	138.7700	141.5100	138.7700	141.5100	+16.950%	3	173	-34.634%
2026-05-21	121.6000	121.6000	121.0000	121.0000	-1.889%	3	170	-23.554%
2026-05-20	122.0800	123.3300	122.0800	123.3300	+34.493%	3	170	-24.998%
2026-05-19	91.7000	91.7000	91.7000	91.7000	-12.055%	5	169	+0.872%
2026-05-18	104.2700	104.2700	104.2700	104.2700	-6.105%	5	169	-11.288%
2026-05-15	113.3100	113.3100	111.0500	111.0500	-9.124%	7	169	-16.704%
2026-05-14	126.6700	127.4000	122.2000	122.2000	-0.286%	7	168	-24.304%
2026-05-13	124.5200	124.5200	122.5500	122.5500	+5.121%	10	128	-24.521%
2026-05-12	130.4300	130.7900	112.2500	116.5800	-14.134%	71	128	-20.655%
2026-05-11	126.7900	135.7700	126.7900	135.7700	+11.287%	11	128	-31.870%
2026-05-08	111.7000	123.0000	111.7000	122.0000	+31.849%	97	123	-24.180%
2026-05-07	94.1000	94.1000	92.5300	92.5300	-9.426%	4	90	-0.032%
2026-05-06	94.5000	104.4300	94.5000	102.1600	+69.251%	77	90	-9.456%
2026-05-04	60.9000	60.9000	60.3600	60.3600	-8.267%	4	24	+53.247%
2026-05-01	65.9500	65.9500	65.8000	65.8000	+32.368%	2	22	+40.578%
2026-04-28	49.7100	49.7100	49.7100	49.7100	-12.942%	1	22	+86.079%
2026-04-27	56.0500	57.2500	55.9300	57.1000	-14.521%	14	21	+61.996%
2026-04-24	59.0000	66.8000	59.0000	66.8000	+57.066%	3	12	+38.473%
2026-04-22	42.5300	42.5300	42.5300	42.5300	+21.862%	1	12	+117.494%
2026-04-21	33.6900	34.9000	33.6900	34.9000	0.000%	23	0	+165.043%