Dark

AMD20270115C420
AMD Jan 15 2027 420.00 Call (AMD270115C00420000)
option OPRA

EOD

Sep 3, 2026

77.00-4.181%(-3.36)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	75.3800	78.7500	68.0000	77.0000	-4.181%	40	2,497	0.000%
2026-09-02	82.0000	82.4000	77.2000	80.3600	+0.450%	26	2,507	-4.181%
2026-09-01	79.0000	81.8000	79.0000	80.0000	-9.091%	12	2,513	-3.750%
2026-08-31	91.6300	91.6300	88.0000	88.0000	-4.441%	4	2,512	-12.500%
2026-08-28	96.2200	96.2200	88.8800	92.0900	-2.509%	30	2,511	-16.386%
2026-08-27	94.4600	94.4600	94.4600	94.4600	-9.173%	35	2,517	-18.484%
2026-08-26	108.6600	108.6600	104.0000	104.0000	+4.386%	51	2,517	-25.962%
2026-08-25	101.0000	102.1000	99.6300	99.6300	+14.189%	6	2,517	-22.714%
2026-08-24	84.0000	88.0400	84.0000	87.2500	-9.067%	123	2,519	-11.748%
2026-08-21	94.7500	95.9500	93.5500	95.9500	+4.237%	15	2,616	-19.750%
2026-08-20	98.0000	98.0000	92.0500	92.0500	-2.654%	18	2,615	-16.350%
2026-08-19	98.8500	98.9000	94.1500	94.5600	-10.750%	38	2,627	-18.570%
2026-08-18	107.8300	107.8300	104.0000	105.9500	-15.732%	16	2,621	-27.324%
2026-08-17	131.9800	131.9800	125.7300	125.7300	-0.016%	2	2,630	-38.758%
2026-08-14	114.7500	127.0500	114.7500	125.7500	+7.204%	11	2,629	-38.767%
2026-08-13	117.3000	117.3000	117.3000	117.3000	+3.805%	3	2,628	-34.356%
2026-08-12	111.0800	114.4300	111.0800	113.0000	+15.802%	3	2,628	-31.858%
2026-08-11	100.0000	100.0000	97.5800	97.5800	-7.067%	2	2,629	-21.090%
2026-08-10	105.0000	105.0000	105.0000	105.0000	-8.735%	1	2,629	-26.667%
2026-08-07	115.0500	115.0500	115.0500	115.0500	-4.125%	1	2,628	-33.073%
2026-08-05	124.3900	135.5000	120.0000	120.0000	-24.147%	74	2,628	-35.833%
2026-08-04	146.2600	159.8000	146.2600	158.2000	+22.636%	49	2,608	-51.327%
2026-08-03	108.0000	129.0000	106.8000	129.0000	+0.931%	30	2,645	-40.310%
2026-07-31	142.8800	142.8800	125.0000	127.8100	+3.995%	7	2,643	-39.754%
2026-07-30	110.0500	122.9000	110.0500	122.9000	+23.468%	2	2,645	-37.347%
2026-07-29	97.6000	103.4000	87.8000	99.5400	-7.327%	112	2,647	-22.644%
2026-07-28	120.0000	120.0000	106.6500	107.4100	-18.164%	25	2,640	-28.312%
2026-07-27	129.3700	132.4500	127.9500	131.2500	-24.608%	21	2,646	-41.333%
2026-07-24	168.7400	174.0900	168.7400	174.0900	-0.063%	2	2,647	-55.770%
2026-07-23	174.2000	174.2000	174.2000	174.2000	+14.357%	3	2,649	-55.798%
2026-07-20	160.0000	160.0000	152.3300	152.3300	+5.675%	15	2,649	-49.452%
2026-07-17	128.0000	144.1500	118.4500	144.1500	+0.355%	34	2,649	-46.583%
2026-07-16	145.9000	145.9000	143.6400	143.6400	-13.574%	13	2,645	-46.394%
2026-07-15	162.6000	166.2000	162.6000	166.2000	-11.246%	10	2,658	-53.670%
2026-07-14	200.3500	200.3500	187.2600	187.2600	+8.124%	2	2,658	-58.881%
2026-07-13	168.7000	173.1900	168.7000	173.1900	-8.554%	25	2,660	-55.540%
2026-07-10	189.8100	189.8100	189.3900	189.3900	+2.539%	7	2,636	-59.343%
2026-07-09	184.2000	193.5500	184.2000	184.7000	+17.025%	34	2,636	-58.311%
2026-07-08	148.4100	157.8300	148.4100	157.8300	+2.787%	5	2,668	-51.213%
2026-07-07	159.0000	159.3000	153.5500	153.5500	-19.439%	33	2,672	-49.853%
2026-07-06	197.0000	204.1000	190.6000	190.6000	+17.040%	27	2,644	-59.601%
2026-07-02	166.4600	166.4600	162.8500	162.8500	-12.914%	2	2,658	-52.717%
2026-07-01	188.0000	190.0000	187.0000	187.0000	-12.772%	18	2,658	-58.824%
2026-06-30	214.3800	214.3800	214.3800	214.3800	+21.669%	1	2,640	-64.082%
2026-06-29	178.8000	179.1500	175.7500	176.2000	+8.732%	67	2,640	-56.300%
2026-06-26	158.0000	162.0500	158.0000	162.0500	-2.673%	19	2,638	-52.484%
2026-06-25	187.0000	187.0000	166.5000	166.5000	+5.293%	29	2,627	-53.754%
2026-06-24	157.4700	158.1300	157.4700	158.1300	-5.662%	2	2,640	-51.306%
2026-06-23	163.7400	169.0000	163.7400	167.6200	-8.439%	35	2,641	-54.063%
2026-06-22	183.0700	183.0700	183.0700	183.0700	+2.947%	1	2,631	-57.940%
2026-06-18	177.8300	177.8300	177.8300	177.8300	+6.402%	2	2,634	-56.700%
2026-06-17	170.2900	170.2900	167.1300	167.1300	+0.348%	6	2,634	-53.928%
2026-06-16	189.1500	189.1500	166.5500	166.5500	-12.869%	27	2,640	-53.768%
2026-06-15	191.7000	193.2000	188.5500	191.1500	+17.994%	254	2,641	-59.717%
2026-06-12	158.2500	162.0000	158.2500	162.0000	+35.406%	11	2,586	-52.469%
2026-06-10	130.9800	130.9800	119.6400	119.6400	-4.555%	15	2,589	-35.640%
2026-06-09	130.0000	130.0000	112.2000	125.3500	-14.797%	15	2,587	-38.572%
2026-06-08	143.0000	147.1200	143.0000	147.1200	+9.791%	42	2,584	-47.662%
2026-06-05	151.8500	151.8500	129.5000	134.0000	-20.710%	100	2,584	-42.537%
2026-06-04	164.0000	169.0000	156.6500	169.0000	-9.505%	21	2,615	-54.438%
2026-06-03	179.2400	186.7500	179.2400	186.7500	+13.491%	16	2,618	-58.768%
2026-06-02	163.8500	167.0000	157.0500	164.5500	+1.656%	145	2,631	-53.206%
2026-06-01	151.9500	161.8700	142.0000	161.8700	+3.676%	28	2,577	-52.431%
2026-05-29	168.7500	168.7500	156.1300	156.1300	-6.849%	514	2,560	-50.682%
2026-05-28	159.5000	173.1800	159.5000	167.6100	+10.619%	85	2,560	-54.060%
2026-05-27	159.3900	159.4100	146.3500	151.5200	-3.986%	2,300	2,559	-49.182%
2026-05-26	139.4300	158.5000	139.0000	157.8100	+20.807%	1,185	3,476	-51.207%
2026-05-22	125.0000	132.8500	124.2100	130.6300	+13.591%	55	4,191	-41.055%
2026-05-21	102.0000	115.0000	102.0000	115.0000	+2.477%	19	4,192	-33.043%
2026-05-20	98.6500	112.7000	98.6500	112.2200	+24.206%	34	4,192	-31.385%
2026-05-19	99.0000	99.0000	79.6900	90.3500	-4.341%	3,919	1,160	-14.776%
2026-05-18	105.0000	105.0000	88.6000	94.4500	-9.148%	14	1,160	-18.475%
2026-05-15	100.4000	104.5000	100.4000	103.9600	-10.186%	64	1,160	-25.933%
2026-05-14	109.1000	117.4500	109.1000	115.7500	+1.731%	76	1,175	-33.477%
2026-05-13	115.5500	116.7500	107.1300	113.7800	+4.146%	92	1,217	-32.326%
2026-05-12	118.7000	120.5000	100.0000	109.2500	-9.718%	113	1,217	-29.519%
2026-05-11	122.0600	127.8400	117.7200	121.0100	+2.987%	45	1,217	-36.369%
2026-05-08	90.3500	117.5000	90.3500	117.5000	+37.992%	220	1,219	-34.468%
2026-05-07	91.3900	92.9500	81.6600	85.1500	-8.253%	320	1,247	-9.571%
2026-05-06	87.5000	98.9400	82.0000	92.8100	+71.078%	541	1,256	-17.035%
2026-05-05	52.4900	56.2000	51.6500	54.2500	+12.669%	54	1,145	+41.935%
2026-05-04	59.3500	59.3500	47.2400	48.1500	-17.069%	142	1,172	+59.917%
2026-05-01	57.6000	58.5800	57.6000	58.0600	+5.564%	5	1,199	+32.621%
2026-04-30	46.8500	55.0000	46.8500	55.0000	+26.437%	34	1,199	+40.000%
2026-04-29	37.6600	43.5000	37.6600	43.5000	+13.577%	16	1,174	+77.011%
2026-04-28	34.7500	40.4500	34.7500	38.3000	-14.509%	29	1,173	+101.044%
2026-04-27	43.5000	44.8500	43.5000	44.8000	-12.551%	51	1,181	+71.875%
2026-04-24	45.8500	55.6000	45.8500	51.2300	+65.258%	302	1,200	+50.303%
2026-04-23	30.7800	33.5500	30.0000	31.0000	+0.813%	444	1,084	+148.387%
2026-04-22	24.5500	30.7500	24.5500	30.7500	+34.279%	22	791	+150.407%
2026-04-21	20.0800	22.9000	20.0700	22.9000	+22.133%	214	682	+236.245%
2026-04-20	21.4000	22.2000	18.7100	18.7500	-7.590%	18	682	+310.667%
2026-04-17	19.2300	20.2900	19.2300	20.2900	+3.257%	75	673	+279.497%
2026-04-16	16.1500	20.7400	16.1500	19.6500	+47.967%	108	605	+291.858%
2026-04-15	13.9000	13.9000	11.7000	13.2800	+4.567%	29	539	+479.819%
2026-04-14	12.5700	12.7000	12.5700	12.7000	+15.350%	2	541	+506.299%
2026-04-13	11.0100	11.0100	11.0100	11.0100	-4.010%	10	541	+599.364%
2026-04-10	9.2000	12.0000	9.2000	11.4700	+30.489%	19	531	+571.316%
2026-04-09	8.2500	8.7900	8.0500	8.7900	+6.934%	15	521	+775.995%
2026-04-08	7.4000	8.2900	7.4000	8.2200	+28.237%	37	525	+836.740%
2026-04-06	6.4000	6.4100	6.4000	6.4100	+9.199%	4	522	+1,101.248%
2026-04-02	5.8700	5.8700	5.8700	5.8700	+10.755%	1	521	+1,211.755%
2026-04-01	5.4500	5.4500	5.3000	5.3000	+13.978%	4	521	+1,352.830%
2026-03-31	4.6000	4.6500	4.6000	4.6500	+10.714%	10	524	+1,555.914%
2026-03-30	4.9900	4.9900	4.2000	4.2000	-12.317%	2	519	+1,733.333%
2026-03-27	4.8000	4.8000	4.7900	4.7900	-13.694%	2	518	+1,507.516%
2026-03-26	5.5500	5.5500	5.5500	5.5500	-22.917%	1	517	+1,287.387%
2026-03-25	6.5500	7.2000	6.5500	7.2000	+61.798%	92	516	+969.444%
2026-03-20	4.6500	4.6500	4.4500	4.4500	-3.261%	22	479	+1,630.337%
2026-03-19	4.3500	4.6000	4.1000	4.6000	+2.222%	6	477	+1,573.913%
2026-03-18	4.4500	4.5500	4.3000	4.5000	+15.385%	6	479	+1,611.111%
2026-03-17	3.9000	3.9000	3.9000	3.9000	-10.755%	1	474	+1,874.359%
2026-03-16	4.3700	4.3700	4.3700	4.3700	-2.889%	13	473	+1,662.014%
2026-03-13	4.7500	4.7500	4.5000	4.5000	-24.370%	2	473	+1,611.111%
2026-03-11	5.9500	5.9500	5.9500	5.9500	+8.974%	1	472	+1,194.118%
2026-03-10	5.5000	5.5000	5.4600	5.4600	+9.200%	2	472	+1,310.256%
2026-03-06	5.0000	5.0000	5.0000	5.0000	-9.091%	17	471	+1,440.000%
2026-03-04	5.5200	5.5200	5.5000	5.5000	+20.879%	7	488	+1,300.000%
2026-03-03	5.0000	5.0000	4.5500	4.5500	-25.164%	2	485	+1,592.308%
2026-02-27	6.6500	6.6500	6.0800	6.0800	-31.299%	37	484	+1,166.447%
2026-02-25	8.5700	8.8500	8.3000	8.8500	-2.747%	15	452	+770.056%
2026-02-24	8.3000	9.2000	8.3000	9.1000	+58.813%	20	452	+746.154%
2026-02-23	5.7300	5.7300	5.7300	5.7300	-5.289%	5	456	+1,243.805%
2026-02-20	6.2500	6.2500	6.0500	6.0500	-12.319%	14	461	+1,172.727%
2026-02-18	6.9000	6.9000	6.9000	6.9000	-5.738%	1	448	+1,015.942%
2026-02-17	7.0000	7.3200	7.0000	7.3200	-10.184%	7	447	+951.913%
2026-02-13	8.1500	8.1500	8.1500	8.1500	-0.367%	1	453	+844.785%
2026-02-12	8.6000	8.6000	8.1000	8.1800	-15.844%	27	453	+841.320%
2026-02-09	9.6000	9.7200	9.6000	9.7200	+13.684%	8	460	+692.181%
2026-02-06	8.1900	8.5500	7.5500	8.5500	+36.800%	58	460	+800.585%
2026-02-05	7.4400	8.0000	6.2500	6.2500	-21.384%	39	424	+1,132.000%
2026-02-04	9.5900	9.8800	7.9500	7.9500	-53.014%	32	411	+868.553%
2026-02-03	17.3000	17.3000	15.7000	16.9200	-4.027%	10	423	+355.083%
2026-02-02	17.6300	17.6300	17.6300	17.6300	+6.848%	3	419	+336.756%
2026-01-30	16.8300	16.8300	16.5000	16.5000	-9.490%	2	418	+366.667%
2026-01-29	17.3000	18.2300	17.3000	18.2300	-9.303%	5	418	+322.381%
2026-01-28	20.2800	20.3100	19.7500	20.1000	+1.362%	14	414	+283.085%
2026-01-26	20.5600	20.5600	19.8300	19.8300	-13.406%	2	407	+288.301%
2026-01-23	24.7000	24.7000	22.4800	22.9000	+9.048%	23	407	+236.245%
2026-01-22	20.0200	21.0000	19.5600	21.0000	+5.793%	12	398	+266.667%
2026-01-21	18.9800	20.9600	18.7300	19.8500	+34.122%	44	396	+287.909%
2026-01-20	14.8800	15.9500	14.8000	14.8000	+5.338%	96	410	+420.270%
2026-01-16	14.4400	14.7000	14.0500	14.0500	+5.798%	30	493	+448.043%
2026-01-15	15.0100	15.0100	13.2800	13.2800	+18.044%	12	493	+479.819%
2026-01-14	10.3500	11.2500	10.1500	11.2500	-0.266%	36	481	+584.444%
2026-01-13	11.0300	11.2800	11.0100	11.2800	+39.259%	6	465	+582.624%
2026-01-12	6.7800	8.1000	6.7800	8.1000	+11.724%	2	462	+850.617%
2026-01-09	7.5000	7.5000	7.2500	7.2500	-5.966%	2	461	+962.069%
2026-01-08	7.9700	7.9700	7.7100	7.7100	-18.413%	4	462	+898.703%
2026-01-07	9.3000	9.4500	9.2600	9.4500	-8.430%	41	462	+714.815%
2026-01-06	11.2500	11.2500	10.3000	10.3200	-20.062%	14	462	+646.124%
2026-01-02	12.3500	12.9100	12.1500	12.9100	+27.822%	53	459	+496.437%
2025-12-23	10.1500	10.2000	10.1000	10.1000	-0.591%	5	459	+662.376%
2025-12-22	10.1600	10.1600	10.1600	10.1600	-2.308%	1	458	+657.874%
2025-12-19	9.7500	10.4000	9.7500	10.4000	+28.395%	5	457	+640.385%
2025-12-18	9.0700	9.0700	8.1000	8.1000	-4.706%	39	455	+850.617%
2025-12-17	8.5800	8.5800	8.5000	8.5000	-17.073%	5	444	+805.882%
2025-12-16	10.0500	10.2500	10.0200	10.2500	-13.502%	4	449	+651.220%
2025-12-12	11.8500	11.8500	11.8500	11.8500	-11.896%	32	447	+549.789%
2025-12-11	11.9000	13.4500	11.9000	13.4500	-3.997%	522	441	+472.491%
2025-12-08	14.1500	14.1500	13.7000	14.0100	+9.453%	5	946	+449.607%
2025-12-02	13.4000	13.4000	12.8000	12.8000	-2.662%	11	945	+501.563%
2025-11-28	13.3500	13.3500	13.1500	13.1500	+14.348%	2	950	+485.551%
2025-11-25	10.6400	11.5000	10.1000	11.5000	-13.208%	1,044	950	+569.565%
2025-11-24	13.2500	13.2800	13.1500	13.2500	+10.879%	1,000	1,340	+481.132%
2025-11-21	11.9500	11.9500	11.9500	11.9500	-8.148%	1	549	+544.351%
2025-11-20	16.2300	16.2300	13.0100	13.0100	-41.659%	24	549	+491.852%
2025-11-17	23.9500	23.9500	22.3000	22.3000	-24.738%	4	546	+245.291%
2025-11-12	29.6300	29.6300	29.6300	29.6300	+32.336%	4	546	+159.872%
2025-11-06	22.3900	22.3900	22.3900	22.3900	-13.082%	100	542	+243.904%
2025-11-04	27.0500	27.0500	25.7600	25.7600	-14.419%	3	642	+198.913%
2025-11-03	28.8700	30.1000	28.6700	30.1000	+3.793%	61	641	+155.814%
2025-10-31	29.1500	29.1500	29.0000	29.0000	-3.333%	11	641	+165.517%
2025-10-30	30.0500	30.0500	27.7700	30.0000	+0.503%	14	651	+156.667%
2025-10-29	29.8000	29.8500	29.8000	29.8500	+10.351%	9	656	+157.956%
2025-10-27	27.0500	27.0500	27.0500	27.0500	+6.078%	2	646	+184.658%
2025-10-24	24.3700	25.5800	24.3000	25.5000	+36.729%	301	646	+201.961%
2025-10-23	18.6500	18.6500	18.6500	18.6500	+3.039%	1	414	+312.869%
2025-10-22	18.1000	18.1000	18.1000	18.1000	-14.218%	1	413	+325.414%
2025-10-20	20.9500	21.1000	20.9500	21.1000	+5.500%	16	412	+264.929%
2025-10-17	19.6500	20.0000	19.6500	20.0000	-4.077%	3	427	+285.000%
2025-10-16	21.3000	21.3000	20.8500	20.8500	-3.740%	2	425	+269.305%
2025-10-15	19.3500	21.8700	19.3500	21.6600	+38.314%	37	425	+255.494%
2025-10-14	15.6600	15.6600	15.6600	15.6600	+8.000%	9	409	+391.699%
2025-10-13	14.5000	14.5000	14.5000	14.5000	-1.024%	5	400	+431.034%
2025-10-10	15.5000	15.7500	14.6500	14.6500	-24.485%	304	405	+425.597%
2025-10-09	20.8000	22.0000	19.4000	19.4000	-7.619%	116	0	+296.907%
2025-10-08	14.5500	21.0000	14.5500	21.0000	+71.429%	8	0	+266.667%
2025-10-07	13.8000	13.8000	11.9000	12.2500	0.000%	180	0	+528.571%