Dark

AMD20270115C390
AMD Jan 15 2027 390.00 Call (AMD270115C00390000)
option OPRA

EOD

Sep 3, 2026

86.67-13.443%(-13.46)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	87.7200	87.7200	86.6700	86.6700	-13.443%	2	737	0.000%
2026-09-02	100.1300	100.1300	100.1300	100.1300	-0.959%	1	737	-13.443%
2026-09-01	99.0000	101.1000	98.6500	101.1000	-5.514%	3	737	-14.273%
2026-08-31	107.4500	108.2000	106.8300	107.0000	-2.033%	629	737	-19.000%
2026-08-28	111.1500	111.1500	109.2200	109.2200	-6.809%	2	479	-20.646%
2026-08-27	117.2000	117.2000	117.2000	117.2000	+12.207%	1	478	-26.049%
2026-08-24	104.4500	104.4500	104.4500	104.4500	-5.132%	10	478	-17.022%
2026-08-20	110.1000	110.1000	110.1000	110.1000	-2.523%	7	488	-21.281%
2026-08-19	121.4500	121.4500	112.9500	112.9500	-7.213%	26	481	-23.267%
2026-08-18	124.5000	124.5000	121.7300	121.7300	-18.992%	31	480	-28.801%
2026-08-17	152.2200	152.2200	149.9300	150.2700	-1.138%	34	507	-42.324%
2026-08-14	144.2400	152.0000	144.2400	152.0000	+14.579%	6	493	-42.980%
2026-08-12	131.5000	132.6600	131.5000	132.6600	+14.927%	6	492	-34.668%
2026-08-11	115.4300	115.4300	115.4300	115.4300	-8.981%	5	497	-24.916%
2026-08-10	126.8200	126.8200	126.8200	126.8200	-4.280%	2	497	-31.659%
2026-08-07	132.4900	132.4900	132.4900	132.4900	-4.560%	1	495	-34.584%
2026-08-05	137.4200	142.2700	137.4200	138.8200	-7.100%	19	496	-37.567%
2026-07-30	145.3000	154.6500	145.3000	149.4300	+37.420%	3	489	-42.000%
2026-07-29	108.7400	108.7400	108.7400	108.7400	-7.589%	2	489	-20.296%
2026-07-28	129.3700	129.3700	117.6700	117.6700	-25.994%	21	491	-26.345%
2026-07-27	167.6500	167.6500	159.0000	159.0000	-6.553%	14	494	-45.491%
2026-07-20	170.1500	170.1500	170.1500	170.1500	+1.856%	3	482	-49.063%
2026-07-17	163.5900	167.0500	163.5900	167.0500	-2.889%	2	482	-48.117%
2026-07-16	172.0200	172.0200	172.0200	172.0200	-0.956%	5	481	-49.616%
2026-07-15	188.2600	188.2600	173.6800	173.6800	-16.792%	3	481	-50.098%
2026-07-14	203.2500	208.7300	203.2500	208.7300	+6.762%	4	480	-58.477%
2026-07-13	195.5100	195.5100	195.5100	195.5100	-2.634%	1	482	-55.670%
2026-07-10	206.7500	206.7500	200.8000	200.8000	+0.290%	3	482	-56.838%
2026-07-09	207.0000	207.0000	200.2200	200.2200	+13.503%	5	482	-56.713%
2026-07-08	176.4000	176.4000	176.4000	176.4000	-4.582%	3	481	-50.867%
2026-07-07	184.0500	184.8700	184.0500	184.8700	-16.886%	2	478	-53.118%
2026-07-06	223.7500	223.7500	222.4300	222.4300	+29.697%	2	477	-61.035%
2026-07-02	176.0300	176.0300	171.5000	171.5000	-27.052%	3	479	-49.464%
2026-06-30	218.9000	235.1000	218.9000	235.1000	+19.992%	6	479	-63.135%
2026-06-29	186.0600	195.9300	173.5000	195.9300	+8.010%	18	479	-55.765%
2026-06-26	173.0500	181.4000	173.0500	181.4000	+1.431%	12	481	-52.222%
2026-06-24	176.9500	178.8400	176.9500	178.8400	-1.182%	20	488	-51.538%
2026-06-23	186.0000	186.0000	180.9800	180.9800	-7.032%	4	488	-52.111%
2026-06-18	196.0500	196.0500	194.6700	194.6700	+6.145%	14	481	-55.479%
2026-06-16	182.6500	183.4000	182.6500	183.4000	-12.400%	2	481	-52.743%
2026-06-15	214.0000	214.0000	209.3600	209.3600	+47.209%	3	480	-58.602%
2026-06-11	142.2200	142.2200	142.2200	142.2200	+8.814%	1	477	-39.059%
2026-06-10	147.8500	147.8500	130.1500	130.7000	-9.862%	28	477	-33.688%
2026-06-09	128.8900	145.0000	125.0000	145.0000	-7.081%	35	468	-40.228%
2026-06-08	156.0500	156.0500	156.0500	156.0500	+3.481%	12	437	-44.460%
2026-06-05	167.9200	167.9200	150.8000	150.8000	-21.150%	4	425	-42.527%
2026-06-04	179.7900	193.2500	179.7900	191.2500	-6.934%	22	427	-54.682%
2026-06-03	197.7000	205.5000	197.7000	205.5000	+12.099%	9	431	-57.825%
2026-06-02	183.3200	183.3200	183.3200	183.3200	+6.581%	1	427	-52.722%
2026-05-29	172.0000	172.0000	172.0000	172.0000	-7.577%	1	430	-49.610%
2026-05-28	187.3200	191.1700	186.1000	186.1000	+9.034%	7	431	-53.428%
2026-05-27	168.0000	170.6800	164.9800	170.6800	+1.686%	20	432	-49.221%
2026-05-26	161.3000	167.8500	161.3000	167.8500	+14.573%	30	449	-48.365%
2026-05-22	150.0000	150.0000	143.0000	146.5000	+19.485%	55	433	-40.840%
2026-05-21	118.7000	122.6100	117.7000	122.6100	-3.850%	11	428	-29.312%
2026-05-20	115.2500	127.5200	115.2500	127.5200	+17.227%	5	428	-32.034%
2026-05-19	96.1700	108.7800	90.0000	108.7800	+4.056%	16	499	-20.325%
2026-05-18	110.2500	110.6200	103.1000	104.5400	-8.603%	87	499	-17.094%
2026-05-15	115.8600	115.9000	114.3800	114.3800	-12.540%	6	499	-24.226%
2026-05-14	127.0000	130.7800	127.0000	130.7800	+7.967%	12	498	-33.728%
2026-05-13	121.1300	121.1300	121.1300	121.1300	+0.958%	10	486	-28.449%
2026-05-12	133.9000	133.9000	118.6300	119.9800	-15.046%	13	486	-27.763%
2026-05-11	137.9000	141.4600	136.2500	141.2300	+11.821%	21	486	-38.632%
2026-05-08	117.7500	128.5000	117.7500	126.3000	+32.127%	37	485	-31.378%
2026-05-07	100.0000	100.0000	93.0800	95.5900	-9.066%	13	493	-9.332%
2026-05-06	104.2100	109.2400	94.1600	105.1200	+63.535%	60	490	-17.551%
2026-05-05	58.5600	65.1000	58.5600	64.2800	+13.569%	70	516	+34.832%
2026-05-04	67.6300	67.6300	55.1000	56.6000	-16.703%	99	464	+53.127%
2026-05-01	65.0000	67.9500	63.7300	67.9500	+7.312%	5	409	+27.550%
2026-04-30	60.0000	63.6300	60.0000	63.3200	+17.586%	25	409	+36.876%
2026-04-29	46.4500	53.8500	44.7200	53.8500	+17.193%	16	418	+60.947%
2026-04-28	46.7200	47.2000	43.5500	45.9500	-15.127%	90	413	+88.618%
2026-04-27	60.7500	60.7500	51.0000	54.1400	-9.616%	46	418	+60.085%
2026-04-24	57.6000	63.7900	57.6000	59.9000	+59.733%	118	406	+44.691%
2026-04-23	36.0000	40.3500	36.0000	37.5000	+7.173%	26	349	+131.120%
2026-04-22	29.2400	34.9900	29.2400	34.9900	+35.097%	179	363	+147.699%
2026-04-21	25.1700	25.9500	25.1700	25.9000	+8.869%	7	232	+234.633%
2026-04-20	24.3000	24.3000	23.7900	23.7900	-3.684%	3	232	+264.313%
2026-04-17	24.2500	24.7000	23.7500	24.7000	-0.081%	79	232	+250.891%
2026-04-16	22.1400	24.7200	22.1400	24.7200	+47.582%	5	231	+250.607%
2026-04-15	16.4000	16.7500	16.4000	16.7500	+16.725%	38	228	+417.433%
2026-04-13	14.7900	14.7900	14.3500	14.3500	-1.712%	5	229	+503.972%
2026-04-10	14.9300	14.9300	14.6000	14.6000	+29.663%	2	227	+493.630%
2026-04-09	11.2100	11.2600	11.2100	11.2600	+7.648%	3	229	+669.716%
2026-04-08	10.2000	10.5000	10.2000	10.4600	+22.339%	8	226	+728.585%
2026-04-07	8.3500	8.5500	8.3500	8.5500	+5.425%	41	218	+913.684%
2026-04-02	8.0000	8.1100	8.0000	8.1100	+40.311%	31	231	+968.681%
2026-03-30	5.7800	5.7800	5.7800	5.7800	-7.074%	33	231	+1,399.481%
2026-03-27	6.2500	6.2500	6.2200	6.2200	-11.773%	4	231	+1,293.408%
2026-03-26	8.1100	8.1100	7.0500	7.0500	-25.397%	6	234	+1,129.362%
2026-03-25	9.2000	9.4500	8.8400	9.4500	+56.977%	62	234	+817.143%
2026-03-20	6.1500	6.3000	5.8400	6.0200	-10.149%	73	240	+1,339.701%
2026-03-19	6.0000	6.7000	6.0000	6.7000	+17.544%	2	199	+1,193.582%
2026-03-18	5.7000	5.7000	5.7000	5.7000	+9.615%	2	200	+1,420.526%
2026-03-17	5.5300	5.5300	5.2000	5.2000	-10.345%	2	201	+1,566.731%
2026-03-16	6.0000	6.0000	5.8000	5.8000	+0.870%	2	199	+1,394.310%
2026-03-13	6.2000	6.2000	5.7500	5.7500	-6.958%	3	199	+1,407.304%
2026-03-12	6.1800	6.1800	6.1800	6.1800	-14.759%	2	199	+1,302.427%
2026-03-11	7.2500	7.2500	7.2500	7.2500	-1.628%	1	199	+1,095.448%
2026-03-10	7.4000	7.4000	7.3700	7.3700	+11.498%	2	198	+1,075.984%
2026-03-09	6.6100	6.6100	6.6100	6.6100	-3.504%	5	198	+1,211.195%
2026-03-06	6.6000	6.8500	6.6000	6.8500	-2.837%	3	226	+1,165.255%
2026-03-04	7.0500	7.0500	7.0500	7.0500	+4.444%	5	224	+1,129.362%
2026-03-03	6.7500	6.7500	6.7500	6.7500	-8.784%	1	219	+1,184.000%
2026-03-02	7.1700	7.4000	7.1700	7.4000	-10.303%	2	218	+1,071.216%
2026-02-27	7.8200	8.2500	7.8200	8.2500	-6.463%	24	218	+950.545%
2026-02-26	8.8200	8.8200	8.8200	8.8200	-19.157%	1	195	+882.653%
2026-02-24	10.4500	10.9500	10.3200	10.9100	+47.832%	29	195	+694.409%
2026-02-23	7.3800	7.3800	7.3800	7.3800	-10.110%	1	198	+1,074.390%
2026-02-20	8.5000	8.5100	8.1300	8.2100	-5.632%	22	197	+955.664%
2026-02-17	8.2000	8.7000	8.2000	8.7000	-16.346%	2	197	+896.207%
2026-02-13	10.5000	10.5000	10.4000	10.4000	+1.961%	6	191	+733.365%
2026-02-12	12.2100	12.2100	10.2000	10.2000	-12.296%	16	191	+749.706%
2026-02-11	11.7200	11.7200	11.6300	11.6300	-4.280%	2	187	+645.228%
2026-02-09	12.0000	12.1500	12.0000	12.1500	+12.500%	3	185	+613.333%
2026-02-06	9.6000	10.8000	9.5500	10.8000	+42.105%	56	183	+702.500%
2026-02-05	8.7300	8.7300	7.6000	7.6000	-22.843%	3	144	+1,040.395%
2026-02-04	10.7300	10.7900	9.8500	9.8500	-48.483%	54	144	+779.898%
2026-02-03	20.8400	21.1000	19.1200	19.1200	-11.767%	49	185	+353.295%
2026-02-02	20.3500	21.6700	20.3500	21.6700	+7.012%	63	209	+299.954%
2026-01-30	20.2500	20.2500	20.2500	20.2500	-8.371%	1	209	+328.000%
2026-01-29	21.2500	22.1000	21.2500	22.1000	-6.751%	7	209	+292.172%
2026-01-27	23.7000	23.7000	23.7000	23.7000	-3.893%	9	207	+265.696%
2026-01-26	24.0000	24.6600	24.0000	24.6600	-7.467%	38	205	+251.460%
2026-01-23	28.1000	28.1000	26.6500	26.6500	+11.042%	14	199	+225.216%
2026-01-21	19.6300	24.1500	19.6300	24.0000	+34.983%	15	195	+261.125%
2026-01-20	17.6500	19.2200	17.6500	17.7800	+2.478%	8	195	+387.458%
2026-01-16	17.3500	17.3500	17.3500	17.3500	-1.977%	8	208	+399.539%
2026-01-15	18.4000	18.4000	17.6600	17.7000	+24.648%	31	208	+389.661%
2026-01-14	14.2000	14.2000	14.2000	14.2000	+3.273%	2	204	+510.352%
2026-01-13	12.1000	13.8000	12.1000	13.7500	+50.273%	27	204	+530.327%
2026-01-09	9.3000	9.3000	9.1500	9.1500	-17.195%	2	229	+847.213%
2026-01-07	11.7500	11.7600	11.0500	11.0500	-12.648%	51	228	+684.344%
2026-01-06	14.1700	14.1700	12.6500	12.6500	-14.700%	7	203	+585.138%
2026-01-05	14.8300	14.8300	14.8300	14.8300	-0.803%	1	205	+484.423%
2026-01-02	15.8500	15.8500	14.9300	14.9500	+13.343%	13	205	+479.732%
2025-12-26	13.1900	13.1900	13.1900	13.1900	+8.649%	3	201	+557.089%
2025-12-19	12.1400	12.1400	12.1400	12.1400	+9.864%	2	198	+613.921%
2025-12-18	11.0500	11.0500	11.0500	11.0500	+11.616%	3	197	+684.344%
2025-12-17	11.8200	11.8200	9.9000	9.9000	-28.261%	13	197	+775.455%
2025-12-12	15.3000	15.3000	13.8000	13.8000	-14.445%	4	189	+528.043%
2025-12-11	16.1300	16.1400	16.1300	16.1300	-3.471%	6	188	+437.322%
2025-12-08	16.4500	16.7100	16.4500	16.7100	+4.568%	3	182	+418.671%
2025-12-05	15.9800	15.9800	15.9800	15.9800	+1.783%	6	182	+442.365%
2025-12-03	15.7000	15.7000	15.7000	15.7000	-10.029%	13	176	+452.038%
2025-12-02	17.4500	17.4500	17.4500	17.4500	+10.095%	1	189	+396.676%
2025-11-28	15.8300	15.8500	15.8300	15.8500	+0.635%	2	188	+446.814%
2025-11-26	15.3500	15.9500	15.3500	15.7500	+24.802%	48	185	+450.286%
2025-11-25	12.6200	12.6200	12.6200	12.6200	-23.838%	4	185	+586.767%
2025-11-24	16.5700	16.5700	16.5700	16.5700	+15.069%	1	181	+423.054%
2025-11-21	14.4000	14.4000	14.4000	14.4000	-27.892%	7	181	+501.875%
2025-11-19	19.9700	19.9700	19.9700	19.9700	-11.244%	2	181	+334.001%
2025-11-18	22.1500	22.5000	22.1500	22.5000	-20.213%	16	181	+285.200%
2025-11-17	28.2000	28.2000	28.2000	28.2000	-7.993%	3	167	+207.340%
2025-11-14	30.6500	30.6500	30.6500	30.6500	-5.895%	10	170	+182.773%
2025-11-12	33.7200	33.7200	32.5700	32.5700	+28.481%	3	170	+166.104%
2025-11-11	25.3500	25.3500	25.3500	25.3500	-6.801%	3	166	+241.893%
2025-11-10	27.2000	27.2000	27.2000	27.2000	+3.817%	2	166	+218.640%
2025-11-06	26.6000	26.6000	26.2000	26.2000	-16.026%	2	164	+230.802%
2025-11-05	27.9600	31.2000	27.9600	31.2000	+2.128%	31	163	+177.788%
2025-11-04	32.8000	32.9000	30.5000	30.5500	-11.011%	20	149	+183.699%
2025-11-03	33.8800	34.3300	33.8800	34.3300	+0.674%	9	135	+152.461%
2025-10-29	36.4000	36.4000	34.1000	34.1000	+0.471%	42	135	+154.164%
2025-10-28	35.8500	35.8500	33.9400	33.9400	+10.016%	59	126	+155.362%
2025-10-27	31.3000	31.3000	30.8500	30.8500	+2.492%	31	141	+180.940%
2025-10-24	30.1000	30.1000	30.1000	30.1000	+45.763%	1	141	+187.940%
2025-10-22	20.6500	20.6500	20.6500	20.6500	-18.056%	1	141	+319.709%
2025-10-21	25.2000	25.2000	25.2000	25.2000	+8.062%	1	141	+243.929%
2025-10-15	23.3200	23.3200	23.3200	23.3200	+25.647%	1	141	+271.655%
2025-10-14	18.5600	18.5600	18.5600	18.5600	+1.310%	1	141	+366.972%
2025-10-13	18.3500	18.3500	18.3200	18.3200	+3.796%	3	140	+373.090%
2025-10-10	18.0000	18.9000	17.6500	17.6500	-25.747%	49	140	+391.048%
2025-10-08	18.3600	23.7700	18.3600	23.7700	+63.368%	5	0	+264.619%
2025-10-07	15.3000	15.5200	14.5500	14.5500	0.000%	178	0	+495.670%