Dark

AMD20271217C70
AMD Dec 17 2027 70.00 Call (AMD271217C00070000)
option OPRA

EOD

Sep 3, 2026

392.32-4.315%(-17.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	392.3200	392.3200	392.3200	392.3200	-4.315%	1	972	0.000%
2026-08-27	410.0100	410.0100	410.0100	410.0100	-0.981%	1	973	-4.315%
2026-08-18	414.4800	414.4800	414.0700	414.0700	-2.418%	2	973	-5.253%
2026-07-17	424.3300	424.3300	424.3300	424.3300	-14.190%	1	972	-7.544%
2026-07-15	494.5000	494.5000	494.5000	494.5000	+21.798%	1	971	-20.663%
2026-06-05	406.0000	406.0000	406.0000	406.0000	-12.311%	1	970	-3.369%
2026-06-04	460.0000	463.0000	460.0000	463.0000	+2.513%	2	970	-15.266%
2026-06-02	451.6500	451.6500	451.6500	451.6500	+31.225%	1	970	-13.136%
2026-05-07	344.1800	344.1800	344.1800	344.1800	+18.908%	4	970	+13.987%
2026-04-30	289.4500	289.4500	289.4500	289.4500	+34.597%	12	974	+35.540%
2026-04-21	215.0500	215.0500	215.0500	215.0500	+0.542%	1	974	+82.432%
2026-04-16	213.8900	213.8900	213.8900	213.8900	+14.380%	3	974	+83.421%
2026-04-14	187.0000	187.0000	187.0000	187.0000	+0.858%	1	974	+109.797%
2026-04-10	185.4100	185.4100	185.4100	185.4100	+15.990%	2	974	+111.596%
2026-03-25	159.8500	159.8500	159.8500	159.8500	+14.179%	1	974	+145.430%
2026-02-20	140.0000	140.0000	140.0000	140.0000	-29.585%	1	974	+180.229%
2026-01-29	198.8200	198.8200	198.8200	198.8200	+17.854%	1	974	+97.324%
2026-01-15	168.7000	168.7000	168.7000	168.7000	+8.141%	1	975	+132.555%
2026-01-14	156.0000	156.0000	156.0000	156.0000	+6.754%	2	975	+151.487%
2026-01-09	146.1300	146.1300	146.1300	146.1300	+0.919%	1	977	+168.473%
2026-01-08	144.8000	144.8000	144.8000	144.8000	-5.329%	1	977	+170.939%
2026-01-06	157.7500	157.7500	152.9500	152.9500	-1.003%	3	978	+156.502%
2025-12-26	154.5000	154.5000	154.5000	154.5000	+3.831%	1	979	+153.929%
2025-12-16	148.8000	148.8000	148.8000	148.8000	-1.522%	1	979	+163.656%
2025-12-12	151.1000	151.1000	151.1000	151.1000	+6.860%	2	980	+159.643%
2025-11-25	141.4000	141.4000	141.4000	141.4000	-1.601%	1	980	+177.454%
2025-11-21	143.7000	143.7000	143.7000	143.7000	-14.209%	1	980	+173.013%
2025-11-19	167.5000	167.5000	167.5000	167.5000	-11.935%	1	980	+134.221%
2025-11-12	190.2000	190.2000	190.2000	190.2000	+10.357%	1	980	+106.267%
2025-11-07	172.5000	172.5000	172.3500	172.3500	-4.330%	2	980	+127.630%
2025-11-06	180.1500	180.1500	180.1500	180.1500	-9.015%	1	981	+117.774%
2025-11-03	198.0000	198.0000	198.0000	198.0000	-3.415%	4	985	+98.141%
2025-10-29	205.0000	205.0000	205.0000	205.0000	+18.108%	40	985	+91.376%
2025-10-23	173.5700	173.5700	173.5700	173.5700	-2.297%	5	1,020	+126.030%
2025-10-16	177.8000	177.8000	177.6500	177.6500	+2.203%	2	1,015	+120.839%
2025-10-15	173.6800	173.8200	173.6800	173.8200	+6.703%	2	1,015	+125.705%
2025-10-14	163.7500	164.6700	162.7100	162.9000	+2.453%	162	1,015	+140.835%
2025-10-13	159.8500	159.8500	157.9500	159.0000	+0.076%	40	1,019	+146.742%
2025-10-10	162.7000	162.9000	157.4500	158.8800	-7.169%	26	1,038	+146.928%
2025-10-09	171.0000	171.8500	170.9500	171.1500	-1.354%	50	1,043	+129.226%
2025-10-08	155.6000	173.5000	155.6000	173.5000	+19.771%	7	1,068	+126.121%
2025-10-06	155.2800	155.2800	144.8600	144.8600	+31.631%	10	1,068	+170.827%
2025-10-02	110.0500	110.0500	110.0500	110.0500	+7.924%	1	1,068	+256.493%
2025-09-26	101.9700	101.9700	101.9700	101.9700	+1.463%	1	1,069	+284.741%
2025-09-25	100.5000	100.5000	100.5000	100.5000	-1.005%	1	1,070	+290.368%
2025-09-24	101.5200	101.5200	101.5200	101.5200	-0.197%	1	1,071	+286.446%
2025-09-23	101.4700	101.7200	101.4700	101.7200	+2.623%	4	1,072	+285.686%
2025-09-17	98.9900	99.1200	98.9900	99.1200	-1.226%	2	1,072	+295.803%
2025-09-16	100.3500	100.3500	100.3500	100.3500	+4.314%	16	1,073	+290.952%
2025-09-11	98.8000	98.8000	96.2000	96.2000	+3.474%	4	1,073	+307.817%
2025-09-08	90.0000	92.9700	90.0000	92.9700	+0.324%	41	1,072	+321.986%
2025-09-05	92.6700	92.6700	92.6700	92.6700	-10.143%	1	1,101	+323.352%
2025-09-03	103.1300	103.1300	103.1300	103.1300	+4.172%	1	1,102	+280.413%
2025-09-02	99.0000	99.0000	99.0000	99.0000	-7.520%	1	1,103	+296.283%
2025-08-27	107.0500	107.0500	107.0500	107.0500	+0.047%	1	1,104	+266.483%
2025-08-26	106.7400	107.0000	106.7400	107.0000	+2.885%	4	1,104	+266.654%
2025-08-25	103.5000	104.0000	102.7500	104.0000	-3.614%	11	1,105	+277.231%
2025-08-22	108.5000	108.5000	107.9000	107.9000	+2.713%	8	1,106	+263.596%
2025-08-21	105.0300	105.1700	105.0300	105.0500	-0.209%	3	1,107	+273.460%
2025-08-20	101.0300	105.2700	101.0300	105.2700	-1.846%	3	1,110	+272.680%
2025-08-19	109.7000	109.7000	106.9500	107.2500	-14.303%	7	1,113	+265.800%
2025-08-13	123.5000	125.1500	123.5000	125.1500	+11.552%	5	1,116	+213.480%
2025-08-12	113.1100	113.1100	112.1900	112.1900	+0.214%	29	1,120	+249.692%
2025-08-08	116.3000	116.3000	111.9500	111.9500	+1.312%	6	1,143	+250.442%
2025-08-07	109.6400	110.5000	109.6400	110.5000	+5.228%	2	1,140	+255.041%
2025-08-06	104.5200	105.0100	102.3000	105.0100	-9.994%	5	1,139	+273.603%
2025-08-05	116.6700	116.6700	116.6700	116.6700	+3.771%	5	1,142	+236.265%
2025-08-01	112.3700	113.3000	112.3700	112.4300	-6.542%	5	1,147	+248.946%
2025-07-31	120.3000	120.3000	120.3000	120.3000	+1.126%	2	1,145	+226.118%
2025-07-30	118.8100	118.9600	118.8100	118.9600	+0.856%	4	1,147	+229.792%
2025-07-29	117.9500	121.9200	117.9500	117.9500	+4.049%	24	1,147	+232.616%
2025-07-28	115.8500	116.1400	113.3600	113.3600	+5.451%	64	1,150	+246.083%
2025-07-25	105.5000	107.5000	105.5000	107.5000	+14.362%	2	1,100	+264.949%
2025-07-22	92.4100	94.6000	92.4100	94.0000	-5.528%	3	1,102	+317.362%
2025-07-21	99.5000	99.5000	99.5000	99.5000	+0.658%	2	1,103	+294.291%
2025-07-18	100.8000	100.8000	98.8500	98.8500	-2.946%	3	1,101	+296.884%
2025-07-17	102.8800	102.8800	100.6000	101.8500	+0.842%	5	1,102	+285.194%
2025-07-16	97.0000	101.0000	96.3000	101.0000	+2.486%	8	1,102	+288.436%
2025-07-15	98.5500	98.5500	98.5500	98.5500	+11.356%	1	1,105	+298.092%
2025-07-14	86.3500	88.5000	84.2000	88.5000	+0.568%	21	1,106	+343.299%
2025-07-10	87.0000	88.0000	85.5000	88.0000	+9.863%	9	1,120	+345.818%
2025-07-09	82.1500	82.1500	80.1000	80.1000	+2.692%	17	1,116	+389.788%
2025-07-07	78.0000	78.0000	78.0000	78.0000	-3.465%	1	1,120	+402.974%
2025-07-03	82.0000	82.0000	80.8000	80.8000	-0.247%	2	1,118	+385.545%
2025-07-02	78.5000	81.0000	78.5000	81.0000	+0.935%	15	1,118	+384.346%
2025-07-01	81.0000	81.0000	80.2500	80.2500	-6.250%	2	1,124	+388.872%
2025-06-30	85.4400	85.6000	85.4400	85.6000	-0.233%	6	1,123	+358.318%
2025-06-25	85.9000	85.9000	84.7000	85.8000	+6.849%	5	1,119	+357.249%
2025-06-24	77.8700	80.3000	77.8700	80.3000	+9.252%	12	1,117	+388.568%
2025-06-23	76.4000	76.4000	73.4200	73.5000	0.000%	21	1,112	+433.769%
2025-06-20	72.9000	73.5000	72.2000	73.5000	+0.685%	50	1,103	+433.769%
2025-06-18	73.0000	73.0000	73.0000	73.0000	+2.098%	7	1,092	+437.425%
2025-06-17	72.7000	73.1100	71.5000	71.5000	+1.132%	6	1,092	+448.699%
2025-06-16	72.0300	72.0300	70.7000	70.7000	+16.436%	25	1,092	+454.908%
2025-06-13	62.7500	62.7500	60.7200	60.7200	-5.948%	40	1,115	+546.113%
2025-06-12	65.1000	65.1000	64.5600	64.5600	-1.585%	6	1,117	+507.683%
2025-06-11	67.3600	67.5000	65.6000	65.6000	-3.202%	5	1,120	+498.049%
2025-06-10	67.6400	67.9500	67.6400	67.7700	+4.262%	15	1,116	+478.899%
2025-06-09	65.0000	65.0000	65.0000	65.0000	+5.777%	1	1,102	+503.569%
2025-06-06	63.3000	63.3000	61.4500	61.4500	+1.036%	4	1,102	+538.438%
2025-06-05	62.0000	62.0000	60.8200	60.8200	-1.903%	8	1,103	+545.051%
2025-06-04	62.0000	62.0000	62.0000	62.0000	+0.731%	4	1,095	+532.774%
2025-06-03	61.8500	61.9000	61.4500	61.5500	+2.583%	44	1,095	+537.400%
2025-06-02	59.1000	60.0000	59.1000	60.0000	+6.195%	3	1,105	+553.867%
2025-05-30	54.5000	56.5300	54.5000	56.5000	-5.439%	910	1,105	+594.372%
2025-05-29	59.7500	59.7500	59.7500	59.7500	-1.321%	1	901	+556.603%
2025-05-27	60.0000	60.5500	60.0000	60.5500	+7.073%	2	901	+547.927%
2025-05-23	56.5500	56.6500	56.4500	56.5500	-1.652%	8	900	+593.758%
2025-05-22	57.7000	57.7000	57.5000	57.5000	-5.738%	64	900	+582.296%
2025-05-21	61.0000	61.0000	61.0000	61.0000	+3.250%	1	876	+543.148%
2025-05-20	59.0800	59.0800	59.0800	59.0800	-1.451%	1	877	+564.049%
2025-05-19	60.1100	60.1100	59.9500	59.9500	-0.547%	2	876	+554.412%
2025-05-15	61.0000	61.0000	60.2800	60.2800	-5.502%	10	875	+550.829%
2025-05-14	66.2000	66.2000	63.5500	63.7900	+10.555%	9	865	+515.018%
2025-05-13	57.8500	58.0500	57.7000	57.7000	+5.158%	12	865	+579.931%
2025-05-12	54.8700	54.8700	54.8700	54.8700	+9.521%	1	865	+614.999%
2025-05-09	49.6200	50.1000	49.6200	50.1000	-1.086%	4	865	+683.074%
2025-05-08	50.6000	50.6500	50.6000	50.6500	+1.707%	5	863	+674.571%
2025-05-07	49.8000	49.8000	49.8000	49.8000	+6.070%	1	868	+687.791%
2025-05-06	46.6000	47.1500	46.6000	46.9500	-4.612%	14	868	+735.612%
2025-05-05	49.2200	49.2200	49.2200	49.2200	+4.059%	1	855	+697.074%
2025-05-01	46.4000	47.3000	46.4000	47.3000	+5.416%	6	854	+729.429%
2025-04-29	44.8700	44.8700	44.8700	44.8700	+1.059%	1	858	+774.348%
2025-04-25	43.8000	44.4000	43.8000	44.4000	+4.791%	4	857	+783.604%
2025-04-24	41.2000	42.3700	41.2000	42.3700	+5.267%	8	857	+825.938%
2025-04-23	41.7500	42.0000	40.2500	40.2500	+9.079%	14	864	+874.708%
2025-04-22	36.9000	37.0700	36.9000	36.9000	+1.513%	3	853	+963.198%
2025-04-21	35.9700	36.3500	35.9700	36.3500	-4.090%	51	852	+979.285%
2025-04-17	37.9000	37.9000	37.8800	37.9000	-4.534%	4	875	+935.145%
2025-04-16	37.3500	39.7000	37.3500	39.7000	-12.805%	3	875	+888.212%
2025-04-14	45.5300	45.5300	45.5300	45.5300	+2.407%	1	873	+761.674%
2025-04-11	44.4600	44.4600	44.4600	44.4600	+7.651%	2	874	+782.411%
2025-04-10	40.6500	41.3000	37.7500	41.3000	-8.120%	38	873	+849.927%
2025-04-09	32.1500	44.9500	31.2500	44.9500	+46.991%	109	871	+772.792%
2025-04-08	38.0000	38.0000	30.5800	30.5800	-13.932%	11	867	+1,182.930%
2025-04-07	32.0000	38.5700	32.0000	35.5300	-6.253%	20	866	+1,004.194%
2025-04-04	38.0000	38.0000	36.0000	37.9000	-12.813%	44	859	+935.145%
2025-04-03	44.9600	45.2800	43.4700	43.4700	-14.597%	28	852	+802.507%
2025-04-02	50.9000	50.9000	50.9000	50.9000	+1.092%	4	833	+670.766%
2025-03-31	49.7500	50.4500	49.0500	50.3500	-3.117%	1,293	833	+679.186%
2025-03-28	52.0000	52.0000	51.9700	51.9700	-3.884%	4	182	+654.897%
2025-03-27	54.0700	54.0700	54.0700	54.0700	-6.372%	1	180	+625.578%
2025-03-26	57.5000	57.7500	57.5000	57.7500	+6.158%	2	180	+579.342%
2025-03-21	54.4000	54.4000	54.4000	54.4000	+4.314%	12	180	+621.176%
2025-03-18	52.3500	52.3500	52.1500	52.1500	+1.321%	56	181	+652.291%
2025-03-17	52.8500	53.6000	51.4700	51.4700	+3.353%	5	131	+662.230%
2025-03-14	50.0000	50.5500	49.2500	49.8000	0.000%	512	128	+687.791%