Dark

AMD20270115C430
AMD Jan 15 2027 430.00 Call (AMD270115C00430000)
option OPRA

EOD

Sep 3, 2026

71.30-4.231%(-3.15)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	64.5000	72.0000	64.5000	71.3000	-4.231%	45	849	0.000%
2026-09-02	72.4000	74.4500	72.4000	74.4500	-1.975%	20	846	-4.231%
2026-09-01	75.0000	75.9500	72.3500	75.9500	-6.798%	34	854	-6.122%
2026-08-31	84.3700	84.3700	81.3800	81.4900	-1.224%	24	844	-12.505%
2026-08-28	88.0000	88.5000	82.5000	82.5000	-6.780%	10	855	-13.576%
2026-08-27	92.8400	92.8400	88.5000	88.5000	-10.470%	15	849	-19.435%
2026-08-26	98.8500	98.8500	98.8500	98.8500	+5.665%	4	858	-27.871%
2026-08-25	93.5500	93.5500	93.5500	93.5500	+14.912%	1	862	-23.784%
2026-08-24	82.3200	84.9500	81.4100	81.4100	-10.735%	21	863	-12.419%
2026-08-21	89.3900	91.2000	89.3500	91.2000	+4.635%	334	845	-21.820%
2026-08-20	93.0000	93.0000	87.1600	87.1600	-4.220%	12	612	-18.196%
2026-08-19	93.3500	93.4000	88.0000	91.0000	-9.245%	20	616	-21.648%
2026-08-18	104.3300	104.3300	99.5000	100.2700	-16.754%	9	617	-28.892%
2026-08-17	123.2800	123.2800	119.8000	120.4500	-2.667%	5	612	-40.805%
2026-08-14	123.7500	123.7500	123.7500	123.7500	+14.224%	1	612	-42.384%
2026-08-13	115.2000	115.2000	108.3400	108.3400	+1.613%	2	612	-34.189%
2026-08-12	104.3000	106.6200	104.3000	106.6200	+15.891%	9	614	-33.127%
2026-08-11	93.9400	93.9400	92.0000	92.0000	-10.593%	2	623	-22.500%
2026-08-10	105.0000	105.0000	102.9000	102.9000	-4.810%	5	623	-30.709%
2026-08-07	109.6600	109.6600	108.1000	108.1000	-8.799%	3	623	-34.043%
2026-08-06	118.5300	118.5300	118.5300	118.5300	-0.737%	1	622	-39.846%
2026-08-05	119.4100	119.4100	119.4100	119.4100	-21.842%	2	621	-40.290%
2026-08-04	139.7000	153.4000	139.7000	152.7800	+24.131%	9	622	-53.332%
2026-08-03	120.9800	123.0800	120.9800	123.0800	-10.390%	9	624	-42.070%
2026-07-31	137.3500	137.3500	137.3500	137.3500	+10.900%	1	617	-48.089%
2026-07-30	128.4500	131.4500	121.4500	123.8500	+44.012%	13	618	-42.430%
2026-07-29	90.1700	99.0000	83.6600	86.0000	-20.297%	138	622	-17.093%
2026-07-28	106.2400	107.9000	98.6500	107.9000	-11.586%	6	610	-33.920%
2026-07-27	143.1000	143.1000	122.0400	122.0400	-22.529%	12	609	-41.577%
2026-07-24	157.5300	157.5300	157.5300	157.5300	-9.116%	1	609	-54.739%
2026-07-23	176.4600	176.4600	173.3300	173.3300	-5.346%	2	610	-58.865%
2026-07-22	183.1200	183.1200	183.1200	183.1200	+6.496%	1	608	-61.064%
2026-07-21	171.9500	171.9500	171.9500	171.9500	+13.252%	1	608	-58.534%
2026-07-20	151.1600	151.8300	151.0000	151.8300	+7.841%	4	608	-53.040%
2026-07-17	127.7000	140.7900	117.2000	140.7900	+2.133%	18	609	-49.357%
2026-07-16	141.3300	141.3300	136.0000	137.8500	-12.029%	22	603	-48.277%
2026-07-15	156.7000	156.7000	156.7000	156.7000	-14.465%	1	611	-54.499%
2026-07-14	183.3200	183.3200	183.2000	183.2000	+7.682%	10	610	-61.081%
2026-07-13	170.7700	170.7700	170.0300	170.1300	-6.839%	6	610	-58.091%
2026-07-10	181.9600	182.6200	181.9600	182.6200	+3.438%	7	610	-60.957%
2026-07-09	175.4300	186.1700	175.4300	176.5500	+15.923%	7	611	-59.615%
2026-07-08	152.3000	152.3000	152.3000	152.3000	-18.881%	1	612	-53.185%
2026-07-06	197.2200	197.2200	187.7500	187.7500	+25.754%	52	612	-62.024%
2026-07-02	149.3000	149.3000	149.3000	149.3000	-17.514%	1	647	-52.244%
2026-07-01	183.9200	183.9200	181.0000	181.0000	-13.468%	3	647	-60.608%
2026-06-30	187.1500	209.1700	187.1500	209.1700	+31.388%	4	645	-65.913%
2026-06-29	159.2000	159.2000	159.2000	159.2000	+2.051%	1	648	-55.214%
2026-06-26	154.0000	158.0900	154.0000	156.0000	-4.294%	102	648	-54.295%
2026-06-23	163.0000	163.0000	163.0000	163.0000	-8.888%	1	654	-56.258%
2026-06-22	180.1200	180.1200	176.6200	178.9000	+12.587%	14	653	-60.145%
2026-06-17	163.3200	163.3200	158.9000	158.9000	-0.295%	6	641	-55.129%
2026-06-16	159.5900	159.5900	159.3700	159.3700	-13.775%	2	645	-55.261%
2026-06-15	186.4500	189.4200	184.1500	184.8300	+18.504%	15	644	-61.424%
2026-06-12	153.1000	158.3000	153.1000	155.9700	+19.820%	19	640	-54.286%
2026-06-11	130.1700	130.1700	130.1700	130.1700	+12.361%	1	642	-45.225%
2026-06-10	117.2300	117.2300	115.8500	115.8500	-5.041%	11	642	-38.455%
2026-06-09	124.7700	124.7700	114.8500	122.0000	-13.714%	24	648	-41.557%
2026-06-08	141.3900	141.3900	141.3300	141.3900	+12.724%	5	670	-49.572%
2026-06-05	140.0000	140.0000	125.4300	125.4300	-24.825%	17	665	-43.156%
2026-06-04	152.8900	166.8500	152.8900	166.8500	-2.932%	5	664	-57.267%
2026-06-03	172.2800	177.0000	171.8900	171.8900	+6.764%	7	665	-58.520%
2026-06-02	161.0000	161.0000	161.0000	161.0000	+2.021%	3	669	-55.714%
2026-06-01	146.4000	157.8100	137.6100	157.8100	+5.207%	28	672	-54.819%
2026-05-29	160.5000	162.0000	150.0000	150.0000	-8.128%	15	682	-52.467%
2026-05-28	152.6000	164.1800	152.6000	163.2700	+11.852%	60	673	-56.330%
2026-05-27	153.0000	153.0000	142.0000	145.9700	-4.163%	40	679	-51.154%
2026-05-26	141.2600	152.8800	139.6000	152.3100	+18.400%	25	663	-53.188%
2026-05-22	121.0400	128.6400	121.0400	128.6400	+24.170%	42	680	-44.574%
2026-05-21	106.6800	106.9500	98.6000	103.6000	-3.878%	36	675	-31.178%
2026-05-20	97.0800	110.6400	97.0800	107.7800	+21.265%	33	675	-33.847%
2026-05-19	77.9500	92.5600	73.9600	88.8800	-0.781%	24	668	-19.779%
2026-05-18	99.4900	99.4900	87.0000	89.5800	-3.677%	8	668	-20.406%
2026-05-15	99.9100	103.0000	93.0000	93.0000	-14.679%	75	668	-23.333%
2026-05-14	111.0300	113.1300	106.9700	109.0000	-1.722%	48	660	-34.587%
2026-05-13	103.4500	111.6300	102.8000	110.9100	+6.747%	28	636	-35.714%
2026-05-12	115.4500	115.4500	95.6600	103.9000	-11.174%	61	636	-31.376%
2026-05-11	121.0000	122.7200	114.9000	116.9700	+1.687%	105	636	-39.044%
2026-05-08	91.1300	115.0300	91.1300	115.0300	+42.452%	154	623	-38.016%
2026-05-07	86.3500	88.8800	77.0500	80.7500	-7.397%	134	585	-11.703%
2026-05-06	80.1600	95.1600	80.0000	87.2000	+69.123%	1,048	545	-18.234%
2026-05-05	50.2500	53.0900	48.7500	51.5600	+14.324%	29	1,025	+38.285%
2026-05-04	49.6700	49.6700	45.0500	45.1000	-18.341%	26	1,022	+58.093%
2026-05-01	52.0800	55.5700	52.0800	55.2300	+5.200%	804	460	+29.097%
2026-04-30	44.2500	52.5000	44.2500	52.5000	+19.210%	83	460	+35.810%
2026-04-29	43.0000	44.0400	43.0000	44.0400	+22.164%	6	437	+61.898%
2026-04-28	37.5000	37.5000	36.0500	36.0500	-12.796%	7	436	+97.781%
2026-04-27	44.5000	44.5000	41.3400	41.3400	-13.839%	4	436	+72.472%
2026-04-24	39.9000	52.3800	39.9000	47.9800	+65.448%	104	436	+48.604%
2026-04-23	29.7000	31.0500	29.0000	29.0000	+5.455%	83	432	+145.862%
2026-04-22	22.8000	27.7700	22.8000	27.5000	+27.907%	35	432	+159.273%
2026-04-21	19.7700	21.5000	19.7700	21.5000	+23.705%	3	416	+231.628%
2026-04-20	17.8000	17.8000	17.3000	17.3800	-4.975%	6	416	+310.242%
2026-04-16	15.0000	19.4000	14.5500	18.2900	+57.401%	167	414	+289.831%
2026-04-15	12.7000	12.7000	11.6200	11.6200	+1.043%	74	361	+513.597%
2026-04-14	10.6000	11.5000	10.6000	11.5000	+13.300%	2	426	+520.000%
2026-04-13	10.1500	10.1500	10.1500	10.1500	+38.095%	5	427	+602.463%
2026-04-09	7.3500	7.3500	7.3500	7.3500	+30.088%	4	429	+870.068%
2026-04-02	5.3500	5.6500	5.3500	5.6500	+6.604%	4	423	+1,161.947%
2026-04-01	5.3000	5.3000	5.3000	5.3000	+20.455%	1	423	+1,245.283%
2026-03-27	4.3100	4.4000	4.2500	4.4000	+1.617%	4	422	+1,520.455%
2026-03-23	4.1100	4.3300	4.1100	4.3300	-15.098%	2	421	+1,546.651%
2026-03-10	5.1500	5.1700	5.0000	5.1000	+2.000%	203	422	+1,298.039%
2026-03-09	5.0000	5.0000	5.0000	5.0000	-5.303%	2	296	+1,326.000%
2026-03-02	5.0000	5.2800	5.0000	5.2800	-6.549%	2	296	+1,250.379%
2026-02-27	5.5500	5.6500	5.5500	5.6500	-28.662%	2	297	+1,161.947%
2026-02-25	7.9200	7.9200	7.9200	7.9200	-1.000%	5	295	+800.253%
2026-02-24	7.7000	8.0000	7.7000	8.0000	+60.000%	21	295	+791.250%
2026-02-23	5.4100	5.4100	5.0000	5.0000	-16.667%	34	289	+1,326.000%
2026-02-20	6.0000	6.0000	6.0000	6.0000	-8.397%	2	323	+1,088.333%
2026-02-19	6.5500	6.5500	6.5500	6.5500	+9.715%	1	325	+988.550%
2026-02-18	5.9700	5.9700	5.9700	5.9700	-10.896%	4	324	+1,094.305%
2026-02-17	6.7000	6.7000	6.7000	6.7000	-27.095%	3	326	+964.179%
2026-02-09	9.2000	9.4000	9.1900	9.1900	+16.329%	4	326	+675.843%
2026-02-06	7.5000	7.9000	7.1500	7.9000	+34.583%	16	326	+802.532%
2026-02-05	6.4800	6.4800	5.8500	5.8700	-20.676%	7	317	+1,114.651%
2026-02-04	8.9000	8.9000	7.3000	7.4000	-52.534%	7	312	+863.514%
2026-02-03	17.3900	17.3900	15.1500	15.5900	-6.084%	31	307	+357.344%
2026-02-02	16.6000	16.6000	16.6000	16.6000	+19.424%	1	329	+329.518%
2026-01-30	15.0000	15.0000	13.9000	13.9000	-15.140%	202	329	+412.950%
2026-01-29	16.1000	16.3800	16.1000	16.3800	-14.241%	6	181	+335.287%
2026-01-27	19.1000	19.1000	19.1000	19.1000	+1.112%	5	187	+273.298%
2026-01-26	19.3500	19.4000	18.8900	18.8900	-9.833%	11	182	+277.448%
2026-01-23	23.2700	23.2700	20.9500	20.9500	+6.616%	3	180	+240.334%
2026-01-22	20.1000	20.2900	19.6500	19.6500	+3.421%	17	179	+262.850%
2026-01-21	19.0200	19.3500	19.0000	19.0000	+36.691%	29	177	+275.263%
2026-01-20	13.9000	13.9000	13.9000	13.9000	+8.171%	20	177	+412.950%
2026-01-15	14.0000	14.4000	12.8000	12.8500	+18.981%	104	157	+454.864%
2026-01-14	10.8000	10.8000	10.8000	10.8000	+2.857%	1	125	+560.185%
2026-01-13	10.4300	10.5000	10.4300	10.5000	+39.073%	6	124	+579.048%
2026-01-12	6.1000	7.5500	6.1000	7.5500	-19.681%	9	122	+844.371%
2026-01-06	9.4000	9.4000	9.4000	9.4000	-2.591%	1	120	+658.511%
2025-12-30	9.6500	9.6500	9.6500	9.6500	+2.442%	8	119	+638.860%
2025-12-16	9.4200	9.4200	9.4200	9.4200	-12.778%	3	127	+656.900%
2025-12-15	10.5000	10.8000	10.5000	10.8000	-1.370%	15	130	+560.185%
2025-12-12	10.9500	10.9500	10.9500	10.9500	-14.386%	1	130	+551.142%
2025-12-10	12.7900	12.7900	12.7900	12.7900	+20.660%	1	130	+457.467%
2025-11-25	9.4500	10.6000	9.4500	10.6000	-15.403%	12	130	+572.642%
2025-11-24	12.5500	12.5500	12.5300	12.5300	+10.396%	21	130	+469.034%
2025-11-21	11.5300	11.5300	10.8600	11.3500	-36.343%	13	137	+528.194%
2025-11-18	17.8300	17.8300	17.8300	17.8300	-11.907%	1	129	+299.888%
2025-11-17	22.8000	22.8000	20.2400	20.2400	-12.759%	4	130	+252.273%
2025-11-14	23.2000	23.2000	23.2000	23.2000	-10.701%	2	132	+207.328%
2025-11-13	25.9800	25.9800	25.9800	25.9800	+16.138%	2	134	+174.442%
2025-11-10	21.5700	22.3700	21.5700	22.3700	-15.585%	24	134	+218.730%
2025-11-05	23.6500	26.5000	23.4000	26.5000	+7.071%	24	133	+169.057%
2025-11-04	26.8500	26.8500	24.7500	24.7500	-7.993%	3	132	+188.081%
2025-11-03	26.9000	26.9000	26.9000	26.9000	-5.614%	10	140	+165.056%
2025-10-31	28.5000	28.5000	28.5000	28.5000	+0.176%	20	140	+150.175%
2025-10-29	28.4000	28.4500	28.4000	28.4500	-0.524%	9	140	+150.615%
2025-10-28	27.7100	28.6500	27.7100	28.6000	+21.702%	6	131	+149.301%
2025-10-27	23.4100	23.5000	23.4100	23.5000	-4.472%	2	125	+203.404%
2025-10-24	23.5000	24.6000	23.2500	24.6000	+40.813%	84	125	+189.837%
2025-10-22	18.9900	18.9900	17.4700	17.4700	-12.650%	3	72	+308.128%
2025-10-20	20.3000	20.3000	20.0000	20.0000	+8.342%	26	70	+256.500%
2025-10-17	18.2000	18.4600	18.2000	18.4600	-2.069%	21	76	+286.241%
2025-10-15	18.8000	20.7500	18.8000	18.8500	+36.594%	94	78	+278.249%
2025-10-14	13.8000	13.8000	13.8000	13.8000	+1.996%	1	34	+416.667%
2025-10-13	15.5000	15.5000	13.5300	13.5300	-23.775%	4	34	+426.977%
2025-10-10	17.7500	17.7500	17.7500	17.7500	+21.826%	1	30	+301.690%
2025-10-08	13.7500	14.5700	13.7500	14.5700	+27.249%	5	0	+389.362%
2025-10-07	12.5000	12.5000	11.2500	11.4500	0.000%	25	0	+522.707%