Dark

AMD20271217C600
AMD Dec 17 2027 600.00 Call (AMD271217C00600000)
option OPRA

EOD

Sep 3, 2026

79.07-2.910%(-2.37)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	74.4100	79.0700	74.4100	79.0700	-2.910%	3	1,508	0.000%
2026-09-02	81.4500	81.4500	81.4400	81.4400	+1.800%	2	1,506	-2.910%
2026-09-01	82.8000	83.3000	80.0000	80.0000	-10.112%	59	1,506	-1.163%
2026-08-31	89.3000	89.3500	89.0000	89.0000	-2.955%	5	1,505	-11.157%
2026-08-28	90.5300	91.7100	90.5300	91.7100	-5.668%	2	1,505	-13.783%
2026-08-27	99.1400	99.1400	96.5900	97.2200	-5.262%	28	1,506	-18.669%
2026-08-26	98.7800	106.9300	98.7800	102.6200	+1.473%	16	1,502	-22.949%
2026-08-25	100.5000	102.4400	100.5000	101.1300	+13.184%	24	1,502	-21.814%
2026-08-24	95.4500	95.7300	89.3500	89.3500	-7.505%	9	1,497	-11.505%
2026-08-21	96.9600	96.9600	96.6000	96.6000	-0.597%	2	1,498	-18.147%
2026-08-20	94.6500	97.1800	94.6500	97.1800	-1.340%	3	1,498	-18.636%
2026-08-19	110.1200	110.1200	97.7900	98.5000	-9.309%	10	1,496	-19.726%
2026-08-18	112.0000	112.0000	107.2800	108.6100	-13.534%	50	1,500	-27.198%
2026-08-17	131.0000	131.0000	125.6100	125.6100	+2.205%	4	1,497	-37.051%
2026-08-14	115.0500	126.3400	115.0500	122.9000	+5.894%	67	1,494	-35.663%
2026-08-13	116.9500	116.9500	116.0600	116.0600	+4.090%	18	1,478	-31.871%
2026-08-12	112.3800	112.4000	111.5000	111.5000	+5.189%	12	1,478	-29.085%
2026-08-11	100.9600	106.5000	100.9000	106.0000	-4.116%	27	1,477	-25.406%
2026-08-10	113.3800	113.3800	110.5500	110.5500	-5.594%	12	1,478	-28.476%
2026-08-07	117.1000	117.1000	117.1000	117.1000	-9.923%	2	1,474	-32.477%
2026-08-06	132.9000	132.9000	130.0000	130.0000	+4.000%	3	1,476	-39.177%
2026-08-05	135.0000	136.5500	125.0000	125.0000	-17.763%	131	1,478	-36.744%
2026-08-04	138.0700	158.4500	138.0700	152.0000	+18.565%	97	1,376	-47.980%
2026-08-03	113.9900	128.2000	113.9900	128.2000	-1.920%	6	1,378	-38.323%
2026-07-31	143.0000	143.0000	130.7100	130.7100	-0.586%	9	1,376	-39.507%
2026-07-30	112.7000	131.4800	112.7000	131.4800	+27.650%	22	1,372	-39.862%
2026-07-29	110.0000	110.0000	98.0000	103.0000	-16.734%	54	1,352	-23.233%
2026-07-28	114.3700	123.7000	111.2300	123.7000	-12.270%	59	1,350	-36.079%
2026-07-27	151.5300	151.5300	133.3000	141.0000	-13.337%	30	1,307	-43.922%
2026-07-24	163.9500	165.7500	162.7000	162.7000	-5.500%	3	1,306	-51.401%
2026-07-23	172.1700	172.1700	172.1700	172.1700	-7.006%	17	1,303	-54.074%
2026-07-22	177.5100	185.1400	177.5100	185.1400	+5.994%	2	1,303	-57.292%
2026-07-21	174.6700	174.6700	174.6700	174.6700	+11.064%	1	1,302	-54.732%
2026-07-20	157.2700	157.2700	157.2700	157.2700	+4.840%	1	1,301	-49.723%
2026-07-17	125.9700	150.0100	125.9700	150.0100	+2.979%	79	1,301	-47.290%
2026-07-16	155.1000	155.1000	145.6700	145.6700	-13.549%	24	1,301	-45.720%
2026-07-15	162.7000	168.5000	157.3300	168.5000	-6.752%	36	1,301	-53.074%
2026-07-14	191.9200	191.9200	180.7000	180.7000	+2.641%	29	1,297	-56.242%
2026-07-13	176.0600	176.0600	176.0500	176.0500	-3.110%	2	1,297	-55.087%
2026-07-10	183.7400	183.7400	180.6500	181.7000	-0.302%	5	1,296	-56.483%
2026-07-09	188.2200	189.0300	182.2500	182.2500	+14.839%	12	1,295	-56.615%
2026-07-08	153.8300	158.7000	153.8300	158.7000	-2.435%	5	1,298	-50.176%
2026-07-07	162.9000	164.0700	155.2500	162.6600	-13.179%	13	1,298	-51.389%
2026-07-06	184.4700	196.5700	184.4700	187.3500	+20.513%	36	1,298	-57.796%
2026-07-02	160.9800	161.5000	155.4600	155.4600	-14.272%	33	1,294	-49.138%
2026-07-01	185.3900	185.3900	181.3400	181.3400	-11.718%	22	1,294	-56.397%
2026-06-30	192.9300	205.9900	192.9300	205.4100	+17.243%	66	1,296	-61.506%
2026-06-29	155.9000	175.2000	147.8000	175.2000	+7.729%	12	1,308	-54.869%
2026-06-26	162.8000	162.9200	159.3400	162.6300	-4.335%	17	1,313	-51.380%
2026-06-25	164.1000	170.0000	164.1000	170.0000	+4.841%	2	1,310	-53.488%
2026-06-24	163.3000	163.3000	162.1500	162.1500	-4.053%	501	1,310	-51.237%
2026-06-23	169.0000	169.0000	169.0000	169.0000	-6.913%	1	985	-53.213%
2026-06-22	181.5500	181.5500	181.5500	181.5500	+2.472%	2	985	-56.447%
2026-06-18	174.8800	177.1700	174.8800	177.1700	+2.115%	2	986	-55.371%
2026-06-17	158.4800	173.5000	158.4800	173.5000	+9.243%	31	986	-54.427%
2026-06-16	176.6500	176.6500	158.8200	158.8200	-14.507%	22	1,006	-50.214%
2026-06-15	183.1400	190.3800	183.1400	185.7700	+14.306%	57	1,006	-57.437%
2026-06-12	160.3000	164.9600	160.3000	162.5200	+18.291%	29	977	-51.348%
2026-06-11	132.1500	137.5300	132.1500	137.3900	+10.870%	7	978	-42.449%
2026-06-10	133.1500	133.1500	123.9200	123.9200	-4.346%	8	977	-36.193%
2026-06-09	148.0500	148.0500	122.9700	129.5500	-10.748%	75	977	-38.966%
2026-06-08	143.4100	147.6000	143.4100	145.1500	+8.023%	13	1,007	-45.525%
2026-06-05	147.0500	147.0500	132.4900	134.3700	-20.118%	77	1,007	-41.155%
2026-06-04	157.2000	168.2100	151.4000	168.2100	-5.590%	50	943	-52.993%
2026-06-03	167.3500	178.1700	166.7500	178.1700	+11.579%	22	918	-55.621%
2026-06-02	152.7000	160.0000	152.7000	159.6800	-0.244%	7	927	-50.482%
2026-06-01	147.0500	160.0700	144.0100	160.0700	+3.942%	3	928	-50.603%
2026-05-29	160.1000	162.5100	151.1900	154.0000	-3.750%	41	927	-48.656%
2026-05-28	146.0500	167.0500	146.0500	160.0000	+11.615%	47	914	-50.581%
2026-05-27	148.0000	148.0000	143.3500	143.3500	-6.399%	20	925	-44.841%
2026-05-26	137.8000	153.1500	136.7500	153.1500	+20.193%	77	916	-48.371%
2026-05-22	128.8200	131.2000	121.0600	127.4200	+15.532%	50	866	-37.945%
2026-05-21	108.0000	110.3600	108.0000	110.2900	-0.916%	6	866	-28.307%
2026-05-20	104.5000	113.5000	104.5000	111.3100	+24.050%	6	866	-28.964%
2026-05-19	89.7300	89.7300	89.7300	89.7300	-9.153%	1	864	-11.880%
2026-05-18	98.7700	98.7700	98.7700	98.7700	-1.574%	1	864	-19.945%
2026-05-15	101.3500	101.7100	100.3500	100.3500	-10.919%	29	864	-21.206%
2026-05-14	105.0000	114.6500	105.0000	112.6500	+0.769%	13	867	-29.809%
2026-05-13	105.5000	114.0000	105.5000	111.7900	+10.030%	715	403	-29.269%
2026-05-12	110.8800	110.8800	100.7000	101.6000	-16.068%	39	403	-22.175%
2026-05-11	114.4500	122.8700	114.4500	121.0500	+6.793%	72	403	-34.680%
2026-05-08	98.4900	113.3500	98.4900	113.3500	+33.196%	45	369	-30.243%
2026-05-07	92.2500	92.2500	81.8200	85.1000	-5.706%	15	338	-7.086%
2026-05-06	91.9900	94.0500	84.0500	90.2500	+50.291%	86	334	-12.388%
2026-05-05	55.0000	60.0500	54.9000	60.0500	+9.781%	12	276	+31.674%
2026-05-04	54.5800	55.1000	54.5800	54.7000	-11.646%	11	285	+44.552%
2026-05-01	59.9200	61.9100	59.9200	61.9100	+5.075%	19	273	+27.718%
2026-04-30	49.5600	58.9200	49.5600	58.9200	+38.962%	16	273	+34.199%
2026-04-28	43.6800	45.8500	42.4000	42.4000	-15.706%	16	260	+86.486%
2026-04-27	49.6000	50.8800	49.6000	50.3000	-9.953%	22	265	+57.197%
2026-04-24	54.2900	59.3000	53.3500	55.8600	+48.564%	287	281	+41.550%
2026-04-23	36.3500	39.1700	36.3500	37.6000	0.000%	18	14	+110.293%