Dark

AMD20270115C380
AMD Jan 15 2027 380.00 Call (AMD270115C00380000)
option OPRA

EOD

Sep 3, 2026

101.65-1.502%(-1.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	100.0000	101.6500	92.5000	101.6500	-1.502%	5	1,324	0.000%
2026-09-02	106.4500	106.4500	103.2000	103.2000	-3.821%	5	1,322	-1.502%
2026-09-01	107.3000	107.3000	107.3000	107.3000	-6.744%	1	1,320	-5.266%
2026-08-31	114.8400	115.0600	114.8400	115.0600	-0.622%	18	1,319	-11.655%
2026-08-28	122.9000	122.9000	115.7800	115.7800	-6.251%	5	1,310	-12.204%
2026-08-27	123.5000	123.5000	123.5000	123.5000	+13.313%	1	1,309	-17.692%
2026-08-24	109.0000	109.0000	108.9900	108.9900	-11.699%	2	1,310	-6.735%
2026-08-21	122.8000	123.4300	118.2700	123.4300	+4.602%	5	1,310	-17.646%
2026-08-20	119.8500	119.8500	118.0000	118.0000	-7.538%	4	1,308	-13.856%
2026-08-18	135.7700	135.7700	127.6200	127.6200	-18.863%	15	1,307	-20.349%
2026-08-17	160.6700	161.8000	157.2900	157.2900	-1.231%	9	1,308	-35.374%
2026-08-14	149.5000	159.2500	147.9600	159.2500	+9.979%	97	1,311	-36.170%
2026-08-13	145.3400	145.3400	143.3000	144.8000	+3.024%	5	1,305	-29.800%
2026-08-12	140.5500	140.5500	140.5500	140.5500	+12.440%	5	1,308	-27.677%
2026-08-11	121.5000	125.0000	121.5000	125.0000	-6.848%	4	1,313	-18.680%
2026-08-10	134.1900	134.1900	134.1900	134.1900	-2.719%	3	1,313	-24.249%
2026-08-07	137.9400	137.9400	137.9400	137.9400	-10.020%	1	1,313	-26.309%
2026-08-06	140.5000	153.3000	140.5000	153.3000	+3.721%	10	1,314	-33.692%
2026-08-05	150.0000	151.4200	146.3300	147.8000	-16.920%	10	1,307	-31.225%
2026-08-04	176.0000	177.9000	176.0000	177.9000	+22.142%	7	1,310	-42.861%
2026-08-03	145.6500	145.6500	145.6500	145.6500	-2.608%	4	1,315	-30.209%
2026-07-31	153.0600	153.0600	149.5500	149.5500	-1.741%	5	1,311	-32.029%
2026-07-30	150.4000	152.6000	150.4000	152.2000	+37.365%	9	1,312	-33.213%
2026-07-29	118.4500	118.4500	108.3800	110.8000	-15.226%	36	1,313	-8.258%
2026-07-28	143.3000	143.3000	130.4300	130.7000	-15.954%	3	1,296	-22.226%
2026-07-27	173.5200	173.5200	153.4900	155.5100	-21.582%	53	1,296	-34.634%
2026-07-24	198.3100	198.3100	198.3100	198.3100	-0.532%	3	1,279	-48.742%
2026-07-23	203.6000	203.6000	199.3700	199.3700	-7.347%	7	1,279	-49.014%
2026-07-22	209.2200	215.1800	209.2200	215.1800	+11.377%	61	1,281	-52.760%
2026-07-21	192.6300	193.2000	192.6300	193.2000	+10.211%	3	1,284	-47.386%
2026-07-20	185.9700	185.9700	175.3000	175.3000	+2.216%	5	1,282	-42.014%
2026-07-17	143.0600	171.5000	143.0600	171.5000	+1.932%	16	1,283	-40.729%
2026-07-16	178.4300	178.4300	168.2500	168.2500	-6.694%	6	1,282	-39.584%
2026-07-15	180.3200	180.3200	180.3200	180.3200	-16.212%	4	1,283	-43.628%
2026-07-14	215.2100	215.2100	215.2100	215.2100	-1.348%	4	1,279	-52.767%
2026-07-09	218.1500	218.1500	218.1500	218.1500	+23.493%	1	1,275	-53.404%
2026-07-08	176.6500	176.6500	176.6500	176.6500	-4.730%	2	1,275	-42.457%
2026-07-07	185.4200	185.4200	185.4200	185.4200	-17.843%	2	1,275	-45.179%
2026-07-06	225.6900	225.6900	225.6900	225.6900	+23.032%	2	1,273	-54.960%
2026-07-02	197.3700	197.3700	180.7400	183.4400	-14.076%	7	1,276	-44.587%
2026-07-01	213.4900	213.4900	213.4900	213.4900	-10.882%	1	1,276	-52.387%
2026-06-30	226.6200	239.5600	226.6200	239.5600	+17.282%	9	1,276	-57.568%
2026-06-29	191.0800	204.2600	191.0800	204.2600	+6.619%	3	1,279	-50.235%
2026-06-25	193.2500	193.2500	191.5800	191.5800	+5.851%	2	1,280	-46.941%
2026-06-24	180.9900	180.9900	180.9900	180.9900	-3.224%	1	1,281	-43.837%
2026-06-23	192.7000	192.7000	187.0000	187.0200	-15.395%	19	1,281	-45.648%
2026-06-22	221.0500	221.0500	221.0500	221.0500	+9.882%	1	1,294	-54.015%
2026-06-18	206.0100	206.0100	201.1700	201.1700	+4.233%	6	1,293	-49.471%
2026-06-17	190.4800	193.0000	190.4800	193.0000	-10.598%	2	1,293	-47.332%
2026-06-15	216.3000	217.0000	214.5000	215.8800	+15.308%	30	1,294	-52.914%
2026-06-12	191.5500	191.5500	186.9000	187.2200	+21.311%	13	1,294	-45.706%
2026-06-11	143.6600	154.3300	143.6600	154.3300	+10.393%	2	1,300	-34.135%
2026-06-10	148.0000	148.0000	139.7900	139.8000	+2.089%	3	1,299	-27.289%
2026-06-09	143.2500	143.4000	136.9400	136.9400	-18.083%	28	1,299	-25.770%
2026-06-08	167.3700	167.3700	167.1700	167.1700	+8.977%	4	1,297	-39.194%
2026-06-05	175.8700	175.8700	152.5500	153.4000	-20.465%	10	1,293	-33.735%
2026-06-04	178.5100	192.8700	178.5100	192.8700	-5.154%	2	1,288	-47.296%
2026-06-03	203.5100	203.5100	203.3500	203.3500	+10.540%	2	1,288	-50.012%
2026-06-02	183.8500	183.9600	183.8000	183.9600	+1.928%	3	1,290	-44.743%
2026-05-29	186.1500	186.1500	180.4800	180.4800	-6.897%	3	1,288	-43.678%
2026-05-28	185.0000	193.8500	185.0000	193.8500	+14.352%	2	1,288	-47.563%
2026-05-27	182.0800	182.0800	168.0000	169.5200	-6.156%	28	1,288	-40.037%
2026-05-26	161.4100	182.2600	161.4100	180.6400	+18.104%	22	1,292	-43.728%
2026-05-22	152.6600	152.9500	151.0000	152.9500	+16.578%	23	1,295	-33.540%
2026-05-20	130.3500	131.3700	128.4000	131.2000	+15.544%	12	1,295	-22.523%
2026-05-19	96.9100	113.5500	96.9100	113.5500	+2.797%	12	1,296	-10.480%
2026-05-18	123.6500	123.6500	110.4600	110.4600	-10.876%	21	1,296	-7.976%
2026-05-15	120.0000	123.9400	119.0000	123.9400	-7.892%	10	1,296	-17.985%
2026-05-14	135.6800	135.6800	134.5600	134.5600	-1.349%	2	1,298	-24.457%
2026-05-13	126.0800	136.4000	126.0800	136.4000	+7.224%	13	1,302	-25.477%
2026-05-12	132.5900	132.5900	127.0000	127.2100	-15.193%	5	1,302	-20.093%
2026-05-11	141.4900	151.2200	141.4900	150.0000	+12.108%	30	1,302	-32.233%
2026-05-08	113.7600	133.8000	113.7600	133.8000	+32.018%	15	1,306	-24.028%
2026-05-07	110.9000	110.9000	97.8000	101.3500	-9.119%	34	1,319	+0.296%
2026-05-06	100.5000	117.4800	98.8500	111.5200	+65.460%	93	1,315	-8.850%
2026-05-05	62.0000	68.6000	61.9400	67.4000	+14.821%	50	1,356	+50.816%
2026-05-04	68.6000	69.3500	58.6500	58.7000	-16.808%	275	1,351	+73.169%
2026-05-01	66.5500	71.0100	66.5500	70.5600	+3.994%	19	1,174	+44.062%
2026-04-30	58.6500	68.5500	58.6500	67.8500	+17.897%	27	1,174	+49.816%
2026-04-29	47.6700	57.5500	47.6700	57.5500	+15.100%	35	1,173	+76.629%
2026-04-28	46.0700	50.8000	46.0700	50.0000	-12.250%	84	1,163	+103.300%
2026-04-27	59.4700	59.4700	54.2200	56.9800	-10.479%	30	1,151	+78.396%
2026-04-24	55.8000	67.8400	55.8000	63.6500	+60.936%	147	1,137	+59.701%
2026-04-23	39.8200	42.7000	39.5500	39.5500	+1.488%	78	1,122	+157.016%
2026-04-22	32.4900	38.9700	32.4900	38.9700	+28.571%	26	1,124	+160.842%
2026-04-21	26.8800	30.3100	26.7200	30.3100	+18.677%	38	1,128	+235.368%
2026-04-20	29.5500	29.5500	24.7500	25.5400	-2.742%	24	1,128	+298.003%
2026-04-17	26.1400	26.2600	26.1400	26.2600	+2.658%	3	1,116	+287.091%
2026-04-16	24.0000	26.1000	23.9400	25.5800	+46.171%	109	1,115	+297.381%
2026-04-15	18.6500	18.6500	17.5000	17.5000	-0.962%	3	1,111	+480.857%
2026-04-14	16.4000	17.6700	16.4000	17.6700	+11.906%	6	1,112	+475.269%
2026-04-10	14.1600	15.9700	14.1600	15.7900	+26.118%	16	1,112	+543.762%
2026-04-09	12.1500	12.5200	12.1500	12.5200	+11.786%	5	1,115	+711.901%
2026-04-08	11.0000	11.9300	10.7000	11.2000	+22.137%	21	1,116	+807.589%
2026-04-06	10.4500	10.4500	9.1700	9.1700	+5.281%	17	1,109	+1,008.506%
2026-04-02	7.6900	8.7100	7.6900	8.7100	+4.311%	7	1,117	+1,067.049%
2026-04-01	7.2500	8.3500	7.2500	8.3500	+31.496%	7	1,117	+1,117.365%
2026-03-31	6.3500	6.3500	6.3000	6.3500	+4.269%	20	1,114	+1,500.787%
2026-03-30	7.5000	7.9600	6.0900	6.0900	-13.000%	28	1,108	+1,569.130%
2026-03-27	6.7100	7.0000	6.7100	7.0000	-9.677%	2	1,105	+1,352.143%
2026-03-26	9.7000	9.7000	7.7500	7.7500	-24.390%	8	1,104	+1,211.613%
2026-03-25	8.4000	10.2500	8.4000	10.2500	+51.852%	43	1,101	+891.707%
2026-03-24	6.7500	6.7500	6.7500	6.7500	-2.878%	1	1,095	+1,405.926%
2026-03-23	6.9500	6.9500	6.9500	6.9500	+7.419%	10	1,095	+1,362.590%
2026-03-20	6.4700	6.4700	6.4700	6.4700	+0.622%	2	1,095	+1,471.097%
2026-03-18	6.4500	6.4500	6.4300	6.4300	+1.260%	20	1,097	+1,480.871%
2026-03-16	6.3500	6.3500	6.3500	6.3500	+4.269%	1	1,097	+1,500.787%
2026-03-13	6.0900	6.0900	6.0900	6.0900	-10.441%	2	1,096	+1,569.130%
2026-03-12	6.8000	6.8000	6.8000	6.8000	-15.000%	1	1,094	+1,394.853%
2026-03-11	8.4000	8.5000	8.0000	8.0000	-0.249%	36	1,095	+1,170.625%
2026-03-10	8.1000	8.1800	8.0200	8.0200	-0.865%	155	1,064	+1,167.456%
2026-03-09	7.2900	8.0900	7.2900	8.0900	+19.852%	2	1,002	+1,156.489%
2026-03-06	7.4500	7.4500	6.7500	6.7500	-8.163%	5	1,003	+1,405.926%
2026-03-05	8.0000	8.0000	7.3500	7.3500	-5.769%	2	1,005	+1,282.993%
2026-03-04	7.9000	7.9000	7.8000	7.8000	+23.223%	16	1,005	+1,203.205%
2026-03-03	6.9200	6.9500	6.3300	6.3300	-20.875%	9	1,005	+1,505.845%
2026-03-02	7.9000	8.0000	7.9000	8.0000	-15.523%	6	1,004	+1,170.625%
2026-02-26	9.7400	9.7400	9.4700	9.4700	-21.280%	4	1,002	+973.390%
2026-02-24	10.6000	12.5700	10.6000	12.0300	+52.278%	102	1,002	+744.971%
2026-02-23	8.1000	8.1000	7.9000	7.9000	-10.227%	27	1,011	+1,186.709%
2026-02-20	8.8000	8.8000	8.8000	8.8000	-8.524%	1	1,036	+1,055.114%
2026-02-19	9.6200	9.6200	9.6200	9.6200	+8.333%	1	1,036	+956.653%
2026-02-18	8.8800	8.8800	8.8800	8.8800	-12.512%	19	1,036	+1,044.707%
2026-02-17	10.1500	10.1500	10.1500	10.1500	-8.969%	1	1,055	+901.478%
2026-02-13	11.1500	11.1500	11.1500	11.1500	-1.327%	1	1,056	+811.659%
2026-02-12	11.3500	11.3500	11.3000	11.3000	-15.038%	2	1,056	+799.558%
2026-02-11	12.7000	13.3000	12.7000	13.3000	+5.556%	2	1,057	+664.286%
2026-02-10	12.9500	12.9500	12.6000	12.6000	-5.263%	45	1,058	+706.746%
2026-02-09	12.9500	13.3000	12.9500	13.3000	+18.750%	19	1,050	+664.286%
2026-02-06	9.8400	11.2500	9.8400	11.2000	+23.348%	49	1,049	+807.589%
2026-02-05	9.2500	9.2500	9.0800	9.0800	-16.544%	6	1,047	+1,019.493%
2026-02-04	12.9000	12.9000	10.7000	10.8800	-50.478%	20	1,041	+834.283%
2026-02-03	21.1000	21.9700	20.3300	21.9700	-3.258%	9	1,029	+362.676%
2026-02-02	22.9000	22.9000	22.7100	22.7100	+19.213%	3	1,030	+347.600%
2026-01-30	22.0000	22.0000	19.0500	19.0500	-16.264%	10	1,030	+433.596%
2026-01-29	28.4000	28.4000	22.7500	22.7500	-11.822%	2	1,028	+346.813%
2026-01-28	25.8900	25.9000	25.8000	25.8000	+5.521%	10	1,028	+293.992%
2026-01-27	26.1000	26.1000	24.4000	24.4500	-4.678%	43	1,033	+315.746%
2026-01-26	26.8500	26.8500	25.1000	25.6500	-10.845%	68	1,028	+296.296%
2026-01-23	31.2600	31.2600	27.6500	28.7700	+8.158%	46	1,027	+253.319%
2026-01-22	26.5400	27.3500	26.5400	26.6000	+11.953%	35	1,021	+282.143%
2026-01-21	21.6000	26.5000	21.6000	23.7600	+25.714%	12	1,017	+327.820%
2026-01-20	20.4000	20.5000	18.9000	18.9000	+1.340%	8	1,021	+437.831%
2026-01-16	18.9000	18.9000	18.6500	18.6500	-0.903%	11	1,015	+445.040%
2026-01-15	18.4500	20.0700	18.4500	18.8200	+27.162%	36	1,015	+440.117%
2026-01-14	14.8000	14.8000	14.8000	14.8000	+0.339%	5	1,006	+586.824%
2026-01-13	15.0400	15.0400	14.5500	14.7500	+37.209%	767	1,006	+589.153%
2026-01-12	9.0000	10.7700	9.0000	10.7500	+8.149%	7	395	+845.581%
2026-01-09	10.4000	10.4500	9.9000	9.9400	-4.423%	12	395	+922.636%
2026-01-08	10.5000	10.6000	10.4000	10.4000	-12.605%	28	395	+877.404%
2026-01-07	12.6000	12.6400	11.9000	11.9000	-11.852%	5	383	+754.202%
2026-01-06	15.1800	15.1800	13.4500	13.5000	-14.611%	4	381	+652.963%
2026-01-05	15.8100	15.8100	15.8100	15.8100	+16.250%	14	364	+542.948%
2025-12-30	13.6000	13.6000	13.6000	13.6000	+0.074%	10	364	+647.426%
2025-12-24	13.6500	13.6500	13.5900	13.5900	-2.230%	6	361	+647.976%
2025-12-22	13.9000	13.9000	13.9000	13.9000	+4.354%	2	362	+631.295%
2025-12-19	13.3200	13.3200	13.3200	13.3200	+19.141%	1	362	+663.138%
2025-12-17	11.7500	11.7500	11.1800	11.1800	-15.110%	2	361	+809.213%
2025-12-16	13.1700	13.1700	13.1700	13.1700	-11.906%	3	361	+671.830%
2025-12-12	16.4500	16.4500	14.9500	14.9500	-4.351%	3	361	+579.933%
2025-12-11	15.3500	15.6300	15.3500	15.6300	-7.515%	481	360	+550.352%
2025-12-05	17.2000	17.2000	16.9000	16.9000	+0.896%	2	560	+501.479%
2025-12-03	16.7500	16.7500	16.7500	16.7500	-6.581%	6	559	+506.866%
2025-12-02	18.4200	18.4200	17.9300	17.9300	+3.522%	21	559	+466.927%
2025-11-28	17.3200	17.3200	17.3200	17.3200	+2.183%	15	560	+486.894%
2025-11-26	15.8000	16.9500	15.6000	16.9500	+25.092%	54	560	+499.705%
2025-11-25	13.5200	13.5500	13.3900	13.5500	-21.037%	21	560	+650.185%
2025-11-24	17.1600	17.1600	17.1600	17.1600	+7.384%	2	559	+492.366%
2025-11-21	16.3000	16.3000	14.7000	15.9800	-23.723%	90	559	+536.108%
2025-11-19	20.9500	20.9500	20.9500	20.9500	-12.708%	25	542	+385.203%
2025-11-18	25.3000	25.3000	23.2000	24.0000	-12.281%	9	517	+323.542%
2025-11-17	30.4500	30.4500	26.3500	27.3600	-7.568%	16	519	+271.528%
2025-11-14	29.6000	29.6000	29.6000	29.6000	-9.508%	1	516	+243.412%
2025-11-13	32.7100	32.7100	32.7100	32.7100	-4.691%	1	517	+210.761%
2025-11-12	35.1000	35.1000	34.3200	34.3200	+27.726%	4	517	+196.183%
2025-11-11	27.2000	28.7700	26.5000	26.8700	+16.573%	12	518	+278.303%
2025-11-07	23.0500	23.0500	23.0500	23.0500	-16.090%	1	514	+340.998%
2025-11-06	31.6900	31.6900	27.4000	27.4700	-22.027%	113	515	+270.040%
2025-11-05	31.4200	35.2300	31.4200	35.2300	+4.077%	2	608	+188.533%
2025-11-04	34.7000	34.7200	33.8500	33.8500	-4.486%	22	608	+200.295%
2025-11-03	35.4400	35.4400	35.4400	35.4400	-0.365%	1	626	+186.823%
2025-10-30	35.6500	35.6500	35.5700	35.5700	-2.280%	2	626	+185.775%
2025-10-29	36.4000	36.4000	36.4000	36.4000	+1.847%	9	626	+179.258%
2025-10-28	37.5900	37.5900	35.4500	35.7400	+11.340%	64	617	+184.415%
2025-10-27	32.2000	32.2000	32.1000	32.1000	+3.548%	26	603	+216.667%
2025-10-24	30.0000	31.5300	30.0000	31.0000	+42.660%	306	603	+227.903%
2025-10-22	22.9500	22.9500	21.7300	21.7300	-14.280%	7	320	+367.786%
2025-10-21	25.3500	25.3500	25.3500	25.3500	+1.157%	2	323	+300.986%
2025-10-20	25.0600	25.0600	25.0600	25.0600	+2.077%	2	323	+305.626%
2025-10-17	24.2700	24.5500	24.2700	24.5500	-7.183%	11	323	+314.053%
2025-10-16	26.4500	26.4500	26.4500	26.4500	-1.085%	1	321	+284.310%
2025-10-15	19.4500	27.1000	19.4500	26.7400	+40.441%	48	321	+280.142%
2025-10-14	20.1000	20.1000	19.0400	19.0400	+9.551%	7	307	+433.876%
2025-10-13	19.1500	20.1500	17.3800	17.3800	-8.862%	9	305	+484.868%
2025-10-10	22.1000	22.1000	19.0700	19.0700	-24.325%	288	302	+433.036%
2025-10-08	19.9500	25.2000	19.9000	25.2000	+59.494%	14	0	+303.373%
2025-10-07	16.4000	16.4000	15.8000	15.8000	0.000%	12	0	+543.354%