Dark

AMD20270115C410
AMD Jan 15 2027 410.00 Call (AMD270115C00410000)
option OPRA

EOD

Sep 3, 2026

81.20-5.757%(-4.96)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	75.9500	81.2000	75.9500	81.2000	-5.757%	4	1,152	0.000%
2026-09-02	82.9000	88.0100	82.9000	86.1600	+3.124%	21	1,150	-5.757%
2026-09-01	83.5500	83.5500	83.5500	83.5500	-12.375%	1	1,145	-2.813%
2026-08-31	95.3500	95.3500	95.3500	95.3500	-6.921%	4	1,146	-14.840%
2026-08-28	102.4400	102.4400	102.4400	102.4400	+15.101%	1	1,142	-20.734%
2026-08-24	89.0000	89.0000	89.0000	89.0000	-12.081%	3	1,141	-8.764%
2026-08-21	98.1000	101.2300	98.1000	101.2300	+3.613%	12	1,138	-19.787%
2026-08-20	99.9900	99.9900	97.7000	97.7000	-2.689%	2	1,128	-16.888%
2026-08-19	104.0500	104.3000	99.6400	100.4000	-8.644%	10	1,128	-19.124%
2026-08-18	116.8300	116.8300	108.0000	109.9000	-19.434%	17	1,133	-26.115%
2026-08-17	136.3500	136.4100	136.3500	136.4100	+0.301%	2	1,146	-40.474%
2026-08-14	131.9000	136.0000	131.9000	136.0000	+10.885%	16	1,146	-40.294%
2026-08-13	122.6500	122.6500	122.6500	122.6500	+1.835%	3	1,151	-33.795%
2026-08-12	120.4400	120.4400	120.4400	120.4400	+16.143%	5	1,154	-32.581%
2026-08-11	103.7000	103.7000	103.7000	103.7000	-21.051%	1	1,154	-21.697%
2026-08-06	131.3500	131.3500	131.3500	131.3500	+1.932%	1	1,154	-38.180%
2026-08-05	135.0000	135.0000	128.6700	128.8600	+4.884%	10	1,153	-36.986%
2026-08-03	122.8600	122.8600	122.8600	122.8600	-6.535%	3	1,153	-33.909%
2026-07-31	135.0800	135.0800	131.4500	131.4500	+37.299%	2	1,153	-38.227%
2026-07-29	95.7400	95.7400	95.7400	95.7400	-11.923%	1	1,155	-15.187%
2026-07-28	113.0000	113.0000	108.7000	108.7000	-18.375%	13	1,156	-25.299%
2026-07-27	152.0300	152.0300	133.1700	133.1700	-20.100%	5	1,156	-39.025%
2026-07-24	176.2500	176.2500	166.6700	166.6700	-7.390%	3	1,157	-51.281%
2026-07-23	179.9700	179.9700	179.9700	179.9700	-7.958%	5	1,156	-54.881%
2026-07-22	196.2800	196.2800	195.5300	195.5300	+5.464%	2	1,151	-58.472%
2026-07-21	184.0000	185.4000	184.0000	185.4000	+15.155%	2	1,152	-56.203%
2026-07-20	159.7000	165.0000	159.7000	161.0000	+7.148%	4	1,152	-49.565%
2026-07-17	139.3000	151.0000	139.3000	150.2600	+1.603%	21	1,152	-45.960%
2026-07-16	156.5600	156.5600	147.8900	147.8900	-12.909%	7	1,158	-45.094%
2026-07-15	164.4900	169.8100	164.4900	169.8100	-6.492%	2	1,163	-52.182%
2026-07-13	182.5000	184.6000	181.5700	181.6000	-9.118%	4	1,163	-55.286%
2026-07-10	199.8200	199.8200	199.8200	199.8200	+4.755%	1	1,163	-59.363%
2026-07-09	190.7500	190.7500	190.7500	190.7500	+23.984%	1	1,164	-57.431%
2026-07-08	153.8500	153.8500	153.8500	153.8500	-8.450%	2	1,165	-47.221%
2026-07-07	168.0500	168.0500	168.0500	168.0500	-18.466%	1	1,165	-51.681%
2026-07-06	206.5000	206.5000	206.1100	206.1100	+27.228%	3	1,166	-60.604%
2026-07-02	166.7700	166.7700	162.0000	162.0000	-26.554%	3	1,165	-49.877%
2026-06-30	203.0000	220.5700	198.2000	220.5700	+19.227%	23	1,165	-63.186%
2026-06-29	175.6000	185.0000	175.6000	185.0000	+7.947%	2	1,157	-56.108%
2026-06-26	171.3800	171.3800	171.3800	171.3800	+1.378%	1	1,156	-52.620%
2026-06-23	169.0500	169.0500	169.0500	169.0500	-13.241%	7	1,155	-51.967%
2026-06-22	194.8500	194.8500	194.8500	194.8500	+16.768%	2	1,160	-58.327%
2026-06-16	175.0000	175.0000	166.8700	166.8700	-16.230%	4	1,158	-51.339%
2026-06-15	198.5000	199.2000	198.5000	199.2000	+17.176%	3	1,156	-59.237%
2026-06-12	170.0000	170.0000	170.0000	170.0000	+15.827%	30	1,158	-52.235%
2026-06-11	134.4500	146.7700	134.4000	146.7700	+13.529%	26	1,158	-44.675%
2026-06-09	123.2500	129.2800	123.2500	129.2800	-13.985%	4	1,159	-37.191%
2026-06-08	150.3000	150.3000	150.3000	150.3000	+12.576%	3	1,160	-45.975%
2026-06-05	149.5800	151.8500	133.5100	133.5100	-25.729%	8	1,163	-39.181%
2026-06-04	165.8800	181.0000	165.8800	179.7600	-7.721%	4	1,167	-54.829%
2026-06-03	188.3000	194.8000	188.3000	194.8000	+14.272%	20	1,167	-58.316%
2026-06-02	170.4700	170.4700	170.4700	170.4700	+2.366%	1	1,176	-52.367%
2026-06-01	148.6200	166.5300	148.6200	166.5300	-0.579%	15	1,177	-51.240%
2026-05-29	175.0000	175.0000	166.7900	167.5000	-3.603%	5	1,177	-51.522%
2026-05-28	154.6500	174.8000	154.6500	173.7600	+11.128%	5	1,181	-53.269%
2026-05-27	157.0000	157.0000	149.5500	156.3600	-4.420%	8	1,180	-48.069%
2026-05-26	146.4800	163.5900	146.4800	163.5900	+22.438%	57	1,184	-50.364%
2026-05-22	133.2000	137.4600	132.3800	133.6100	+17.202%	119	1,067	-39.226%
2026-05-21	110.2700	115.5300	109.7200	114.0000	-2.188%	10	1,069	-28.772%
2026-05-20	105.4500	117.9000	105.4500	116.5500	+23.792%	1,318	1,069	-30.330%
2026-05-19	100.0000	100.0000	88.6000	94.1500	-3.178%	175	1,993	-13.755%
2026-05-18	99.4400	99.4400	93.3800	97.2400	-9.121%	13	1,993	-16.495%
2026-05-15	107.0000	107.0000	107.0000	107.0000	-10.833%	10	1,993	-24.112%
2026-05-14	120.0000	120.0000	120.0000	120.0000	+1.540%	1	2,002	-32.333%
2026-05-13	111.5000	120.6000	111.5000	118.1800	+5.849%	12	1,990	-31.291%
2026-05-12	123.3500	125.1600	109.6100	111.6500	-16.492%	74	1,990	-27.273%
2026-05-11	129.0400	135.1500	122.4800	133.7000	+11.222%	87	1,990	-39.267%
2026-05-08	96.2500	120.2100	95.5000	120.2100	+37.226%	196	1,982	-32.452%
2026-05-07	95.9000	96.9100	85.0000	87.6000	-9.157%	33	2,078	-7.306%
2026-05-06	89.9700	103.0000	87.0500	96.4300	+66.575%	281	2,074	-15.794%
2026-05-05	54.7800	58.5500	54.5900	57.8900	+16.973%	60	2,029	+40.266%
2026-05-04	54.9000	55.2200	49.4900	49.4900	-18.615%	270	1,996	+64.074%
2026-05-01	58.0000	61.0300	57.4300	60.8100	+6.591%	23	1,849	+33.531%
2026-04-30	51.3300	57.0500	51.0000	57.0500	+17.629%	82	1,849	+42.331%
2026-04-29	39.3600	48.8600	39.1200	48.5000	+16.924%	323	1,814	+67.423%
2026-04-28	41.1800	42.7000	38.3500	41.4800	-14.474%	132	1,750	+95.757%
2026-04-27	48.7000	48.7000	46.1500	48.5000	-10.434%	41	1,697	+67.423%
2026-04-24	48.5000	56.8700	48.5000	54.1500	+50.417%	1,315	1,706	+49.954%
2026-04-23	32.7000	36.0000	32.7000	36.0000	+11.975%	120	626	+125.556%
2026-04-22	27.1100	32.2100	27.1100	32.1500	+39.177%	204	625	+152.566%
2026-04-21	21.4000	23.1000	21.4000	23.1000	+13.625%	14	644	+251.515%
2026-04-20	22.9000	24.0000	20.3300	20.3300	-7.591%	27	644	+299.410%
2026-04-17	20.7300	22.0000	20.7300	22.0000	+7.474%	34	631	+269.091%
2026-04-16	17.0700	22.0300	17.0700	20.4700	+46.214%	466	635	+296.678%
2026-04-15	14.0000	14.0000	14.0000	14.0000	+2.639%	75	387	+480.000%
2026-04-14	13.4000	13.7300	13.4000	13.6400	+11.438%	12	387	+495.308%
2026-04-13	12.2400	12.2400	12.2400	12.2400	-2.857%	40	392	+563.399%
2026-04-10	12.0000	12.6000	12.0000	12.6000	+39.227%	31	392	+544.444%
2026-04-09	8.9400	9.0500	8.9400	9.0500	+5.233%	2	392	+797.238%
2026-04-08	8.2600	9.0000	7.5000	8.6000	+21.127%	9	392	+844.186%
2026-04-06	7.1000	7.1000	7.1000	7.1000	+39.216%	1	386	+1,043.662%
2026-03-31	4.8500	5.1000	4.8500	5.1000	+2.000%	12	385	+1,492.157%
2026-03-27	5.0900	5.0900	5.0000	5.0000	-23.077%	7	373	+1,524.000%
2026-03-26	7.9000	7.9000	6.5000	6.5000	-19.255%	9	374	+1,149.231%
2026-03-25	6.2500	8.0500	6.1000	8.0500	+51.887%	59	373	+908.696%
2026-03-24	5.1000	5.3000	4.7800	5.3000	0.000%	5	352	+1,432.075%
2026-03-23	5.0800	5.3000	5.0800	5.3000	+8.163%	2	350	+1,432.075%
2026-03-20	5.0300	5.2000	4.9000	4.9000	+10.112%	15	349	+1,557.143%
2026-03-19	4.4500	4.4500	4.4500	4.4500	-9.184%	2	349	+1,724.719%
2026-03-18	4.7700	4.9000	4.7700	4.9000	+10.112%	5	349	+1,557.143%
2026-03-17	4.4500	4.4500	4.4500	4.4500	-4.301%	1	347	+1,724.719%
2026-03-16	4.6500	4.6500	4.6500	4.6500	+3.333%	1	347	+1,646.237%
2026-03-13	5.3000	5.3000	4.5000	4.5000	-16.667%	15	346	+1,704.444%
2026-03-12	5.3700	5.4000	5.3700	5.4000	-10.744%	2	335	+1,403.704%
2026-03-10	6.0500	6.0500	6.0500	6.0500	-2.419%	2	335	+1,242.149%
2026-03-09	5.2100	6.2000	5.1000	6.2000	+15.888%	106	335	+1,209.677%
2026-03-06	5.3500	5.3500	5.3500	5.3500	-13.008%	10	392	+1,417.757%
2026-03-05	6.0800	6.2000	6.0500	6.1500	+1.653%	35	392	+1,220.325%
2026-03-04	6.0000	6.0500	6.0000	6.0500	+14.151%	21	381	+1,242.149%
2026-03-03	5.3700	5.3700	5.3000	5.3000	-12.106%	3	398	+1,432.075%
2026-03-02	6.0300	6.0300	6.0300	6.0300	-8.775%	1	397	+1,246.600%
2026-02-27	7.0000	7.0400	6.6100	6.6100	-9.823%	126	398	+1,128.442%
2026-02-26	7.3300	7.3300	7.3300	7.3300	-24.821%	1	394	+1,007.776%
2026-02-24	8.8700	9.7600	8.8700	9.7500	+53.302%	51	394	+732.821%
2026-02-23	6.5000	6.5000	6.3600	6.3600	-7.289%	3	350	+1,176.730%
2026-02-20	6.9000	6.9000	6.8600	6.8600	+2.388%	2	348	+1,083.673%
2026-02-18	7.0500	7.0500	6.7000	6.7000	-15.511%	6	349	+1,111.940%
2026-02-17	7.7000	7.9300	7.7000	7.9300	-8.955%	10	355	+923.960%
2026-02-13	8.5500	8.7100	8.5500	8.7100	-5.838%	2	349	+832.262%
2026-02-12	9.3500	9.3500	8.7500	9.2500	-11.483%	9	349	+777.838%
2026-02-10	10.4500	10.4500	10.4500	10.4500	-2.336%	1	349	+677.033%
2026-02-09	10.5000	10.7000	10.0500	10.7000	+16.940%	3	348	+658.879%
2026-02-06	8.2000	9.1500	8.2000	9.1500	+36.567%	29	348	+787.432%
2026-02-05	7.4000	7.4000	6.7000	6.7000	-22.274%	5	345	+1,111.940%
2026-02-04	10.5000	10.5000	8.6000	8.6200	-49.383%	11	347	+841.995%
2026-02-03	17.7000	17.7000	17.0300	17.0300	-10.227%	60	348	+376.806%
2026-02-02	18.9700	18.9700	18.9700	18.9700	+10.936%	1	349	+328.044%
2026-01-30	17.7000	17.7000	16.7200	17.1000	-10.705%	3	349	+374.854%
2026-01-29	18.5500	19.2500	18.5500	19.1500	-10.514%	6	349	+324.021%
2026-01-26	21.4000	21.4000	21.4000	21.4000	-14.125%	1	345	+279.439%
2026-01-23	25.5500	25.7000	24.9200	24.9200	+10.510%	10	345	+225.843%
2026-01-22	21.4500	22.5500	21.4500	22.5500	+4.157%	26	338	+260.089%
2026-01-21	21.6500	21.6500	21.6500	21.6500	+41.503%	5	314	+275.058%
2026-01-20	17.0700	17.0700	15.3000	15.3000	-1.608%	11	309	+430.719%
2026-01-16	15.5500	15.5500	15.5500	15.5500	-2.994%	8	310	+422.186%
2026-01-15	16.7600	16.7600	16.0300	16.0300	+33.583%	4	310	+406.550%
2026-01-13	11.6000	12.1000	11.1400	12.0000	+39.535%	20	310	+576.667%
2026-01-12	8.6000	8.6000	8.6000	8.6000	+5.521%	2	312	+844.186%
2026-01-08	8.3000	8.3000	8.1500	8.1500	-14.481%	4	310	+896.319%
2026-01-07	9.7500	9.9500	9.5300	9.5300	-20.050%	33	310	+752.046%
2026-01-06	11.9300	11.9300	11.9200	11.9200	-13.309%	2	301	+581.208%
2026-01-05	14.7500	14.7500	13.7000	13.7500	-0.722%	40	263	+490.545%
2026-01-02	13.8500	13.8500	13.8500	13.8500	+22.026%	1	263	+486.282%
2025-12-30	11.3500	11.3500	11.3500	11.3500	+7.583%	2	263	+615.419%
2025-12-19	9.4000	10.5500	9.4000	10.5500	-1.402%	3	261	+669.668%
2025-12-16	10.7000	10.7000	10.7000	10.7000	-27.211%	12	259	+658.879%
2025-12-10	14.7000	14.7000	14.7000	14.7000	-0.676%	2	247	+452.381%
2025-12-09	14.8000	14.8000	14.8000	14.8000	+7.324%	1	247	+448.649%
2025-12-03	13.7800	13.7900	13.7800	13.7900	-1.990%	2	246	+488.832%
2025-11-28	14.3200	14.3200	14.0700	14.0700	+7.816%	16	246	+477.114%
2025-11-26	13.0500	13.0500	13.0500	13.0500	+19.725%	15	247	+522.222%
2025-11-25	10.9000	10.9000	10.9000	10.9000	-23.239%	4	247	+644.954%
2025-11-24	14.2000	14.2000	14.2000	14.2000	+14.980%	20	251	+471.831%
2025-11-21	12.0700	12.3500	11.8900	12.3500	-39.312%	13	267	+557.490%
2025-11-18	20.3500	20.3500	20.3500	20.3500	-19.406%	1	266	+299.017%
2025-11-17	25.2500	25.2500	25.2500	25.2500	+11.627%	3	266	+221.584%
2025-11-14	23.7800	23.7800	22.6200	22.6200	-15.344%	20	266	+258.974%
2025-11-13	26.2500	26.8700	26.2500	26.7200	-7.607%	11	276	+203.892%
2025-11-12	28.7000	28.9200	28.7000	28.9200	+43.881%	10	260	+180.775%
2025-11-07	20.2000	20.2000	20.1000	20.1000	-14.359%	4	260	+303.980%
2025-11-06	25.5000	25.5000	23.4700	23.4700	-14.029%	4	259	+245.974%
2025-11-05	26.6500	27.3000	26.6500	27.3000	-12.247%	13	255	+197.436%
2025-11-03	29.6500	31.1100	29.6500	31.1100	+2.673%	7	247	+161.009%
2025-10-30	29.6500	31.3000	29.6500	30.3000	-3.349%	13	247	+167.987%
2025-10-29	31.3500	31.3500	31.3500	31.3500	0.000%	9	247	+159.011%
2025-10-28	31.3500	31.3500	31.3500	31.3500	+7.363%	4	239	+159.011%
2025-10-27	28.0000	29.2000	28.0000	29.2000	+17.269%	32	234	+178.082%
2025-10-24	24.9000	24.9000	24.9000	24.9000	+31.053%	1	234	+226.104%
2025-10-22	19.6300	19.6300	18.9000	19.0000	-13.636%	7	235	+327.368%
2025-10-15	18.6000	22.3500	18.6000	22.0000	+33.333%	4	234	+269.091%
2025-10-14	16.0000	16.5000	16.0000	16.5000	+1.227%	2	234	+392.121%
2025-10-10	20.4500	20.4500	16.3000	16.3000	-18.090%	204	233	+398.160%
2025-10-09	23.9000	23.9000	19.9000	19.9000	-4.785%	4	0	+308.040%
2025-10-08	14.9700	21.3700	14.9700	20.9000	+62.016%	4	0	+288.517%
2025-10-07	14.2500	14.2500	12.9000	12.9000	0.000%	29	0	+529.457%