Dark

AMD20270115C440
AMD Jan 15 2027 440.00 Call (AMD270115C00440000)
option OPRA

EOD

Sep 3, 2026

66.50-2.820%(-1.93)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	59.4400	68.9100	59.4400	66.5000	-2.820%	37	734	0.000%
2026-09-02	67.3300	71.7500	67.3300	68.4300	-1.610%	33	728	-2.820%
2026-09-01	70.3400	70.3400	68.3400	69.5500	-8.715%	7	720	-4.385%
2026-08-31	76.0700	76.1900	76.0700	76.1900	-3.189%	20	717	-12.718%
2026-08-28	79.3100	80.8500	78.7000	78.7000	-8.488%	14	727	-15.502%
2026-08-27	87.5000	90.1000	84.8000	86.0000	-4.772%	52	727	-22.674%
2026-08-26	96.0000	98.9000	90.3100	90.3100	+0.233%	56	687	-26.365%
2026-08-25	88.1500	90.1000	88.1500	90.1000	+17.517%	6	706	-26.193%
2026-08-24	76.6700	76.6700	76.6700	76.6700	-11.333%	1	706	-13.265%
2026-08-21	85.8700	86.4700	85.8700	86.4700	+2.525%	5	705	-23.095%
2026-08-20	84.9200	87.3000	82.1200	84.3400	-0.189%	31	703	-21.152%
2026-08-19	88.0500	88.2500	83.9900	84.5000	-11.230%	69	703	-21.302%
2026-08-18	99.6300	99.6300	94.2500	95.1900	-16.117%	27	649	-30.140%
2026-08-17	113.4800	113.4800	113.4800	113.4800	-3.240%	1	628	-41.399%
2026-08-14	113.5500	117.2800	113.4500	117.2800	+18.644%	7	628	-43.298%
2026-08-12	98.8500	98.8500	98.8500	98.8500	+13.712%	1	629	-32.726%
2026-08-11	86.9300	86.9300	86.9300	86.9300	-9.730%	1	629	-23.502%
2026-08-10	98.0000	98.2500	96.3000	96.3000	-6.450%	23	628	-30.945%
2026-08-07	109.9500	109.9500	102.9400	102.9400	-8.073%	4	622	-35.399%
2026-08-06	111.9800	111.9800	111.9800	111.9800	-2.073%	1	623	-40.614%
2026-08-05	113.9400	118.1000	113.9400	114.3500	-20.590%	3	623	-41.845%
2026-08-04	133.3500	145.7400	133.3500	144.0000	+23.024%	4	623	-53.819%
2026-08-03	105.7500	117.0500	105.7500	117.0500	+2.541%	5	624	-43.187%
2026-07-31	135.6500	135.6500	114.1500	114.1500	-2.826%	6	620	-41.743%
2026-07-30	101.7800	123.3200	101.7800	117.4700	+40.196%	12	621	-43.390%
2026-07-29	95.9000	95.9000	80.9600	83.7900	-18.014%	196	621	-20.635%
2026-07-28	100.0000	104.6300	93.1500	102.2000	-15.628%	62	590	-34.932%
2026-07-27	120.3100	121.1300	120.3100	121.1300	-31.627%	3	600	-45.100%
2026-07-22	177.1600	177.1600	177.1600	177.1600	+6.020%	1	601	-62.463%
2026-07-21	159.4500	167.1000	159.4500	167.1000	+11.497%	90	601	-60.203%
2026-07-20	145.5200	149.8700	145.5200	149.8700	+11.519%	4	547	-55.628%
2026-07-17	110.4100	136.6500	110.4100	134.3900	+1.045%	4	546	-50.517%
2026-07-16	146.4700	146.4700	133.0000	133.0000	-11.410%	19	546	-50.000%
2026-07-15	150.1300	150.1300	150.1300	150.1300	-0.543%	1	560	-55.705%
2026-07-07	150.9500	150.9500	150.9500	150.9500	-17.886%	4	560	-55.946%
2026-07-06	185.7800	185.8400	183.8300	183.8300	+24.757%	9	562	-63.825%
2026-07-02	147.3500	147.3500	147.3500	147.3500	-13.916%	1	558	-54.869%
2026-07-01	179.8900	179.8900	171.1700	171.1700	-11.736%	16	558	-61.150%
2026-06-30	192.4400	193.9300	192.4400	193.9300	+12.698%	15	573	-65.709%
2026-06-22	185.3000	185.3000	172.0800	172.0800	+9.417%	6	579	-61.355%
2026-06-17	148.0000	157.5200	148.0000	157.2700	-0.651%	11	583	-57.716%
2026-06-16	178.2000	178.2000	158.2600	158.3000	-12.178%	15	593	-57.991%
2026-06-15	177.1000	183.5000	177.1000	180.2500	+21.626%	6	596	-63.107%
2026-06-12	145.6500	148.2200	145.6500	148.2000	+15.583%	18	597	-55.128%
2026-06-11	121.0800	128.2200	121.0800	128.2200	+16.141%	82	599	-48.136%
2026-06-10	122.0000	122.0800	110.4000	110.4000	-8.367%	4	599	-39.764%
2026-06-09	117.8600	120.4800	117.8600	120.4800	-11.019%	11	599	-44.804%
2026-06-08	127.1100	137.0600	127.1100	135.4000	+11.919%	14	588	-50.886%
2026-06-05	144.3000	144.3000	118.3000	120.9800	-21.943%	34	585	-45.032%
2026-06-04	151.2500	154.9900	147.6800	154.9900	-11.802%	11	575	-57.094%
2026-06-03	169.8500	175.7300	168.4600	175.7300	+17.940%	47	572	-62.158%
2026-06-02	149.0000	149.0000	149.0000	149.0000	-2.614%	1	569	-55.369%
2026-06-01	142.1000	153.0000	133.8900	153.0000	+4.594%	7	569	-56.536%
2026-05-29	158.6500	158.6500	145.4500	146.2800	-6.231%	6	569	-54.539%
2026-05-28	141.1200	156.0000	141.1200	156.0000	+10.693%	6	568	-57.372%
2026-05-27	151.0900	151.0900	134.1700	140.9300	-4.970%	149	569	-52.813%
2026-05-26	131.6500	148.8400	129.3500	148.3000	+23.122%	66	704	-55.158%
2026-05-22	121.8700	125.0000	115.3800	120.4500	+17.857%	143	812	-44.790%
2026-05-21	99.0000	103.5000	95.0000	102.2000	-1.208%	251	811	-34.932%
2026-05-20	90.4500	106.4400	90.4500	103.4500	+26.699%	268	811	-35.718%
2026-05-19	83.8000	88.7200	70.8900	81.6500	-1.627%	229	613	-18.555%
2026-05-18	95.5000	95.5000	81.5000	83.0000	-6.742%	27	613	-19.880%
2026-05-15	95.8600	99.3500	89.0000	89.0000	-15.998%	105	613	-25.281%
2026-05-14	102.7000	108.2000	102.7000	105.9500	-0.488%	11	596	-37.235%
2026-05-13	100.0000	106.4700	97.0000	106.4700	+1.885%	95	529	-37.541%
2026-05-12	107.6500	109.5500	95.3500	104.5000	-7.824%	351	529	-36.364%
2026-05-11	116.8400	118.8000	108.6700	113.3700	+2.579%	95	529	-41.343%
2026-05-08	86.1000	110.5200	86.1000	110.5200	+44.263%	179	580	-39.830%
2026-05-07	81.0000	81.0000	76.2100	76.6100	-8.097%	9	515	-13.197%
2026-05-06	77.7400	90.8500	74.9500	83.3600	+68.404%	354	518	-20.226%
2026-05-05	44.4000	50.5000	44.4000	49.5000	+16.471%	90	406	+34.343%
2026-05-04	48.4000	48.4000	42.5000	42.5000	-19.962%	8	363	+56.471%
2026-05-01	48.7200	53.4400	48.7200	53.1000	+9.485%	40	331	+25.235%
2026-04-30	41.7900	48.5000	41.7900	48.5000	+17.861%	8	331	+37.113%
2026-04-29	34.7100	41.1500	34.5000	41.1500	+21.566%	4	331	+61.604%
2026-04-28	33.9300	33.9300	33.8500	33.8500	-15.269%	2	330	+96.455%
2026-04-27	38.8200	41.4700	38.8200	39.9500	-13.696%	55	330	+66.458%
2026-04-24	47.0700	50.2000	44.0000	46.2900	+69.127%	185	346	+43.660%
2026-04-23	26.4500	29.0500	26.4500	27.3700	+3.478%	24	340	+142.967%
2026-04-22	21.6500	26.5700	21.6500	26.4500	+36.976%	30	339	+151.418%
2026-04-21	17.4500	19.3100	17.4500	19.3100	+15.629%	2	333	+244.381%
2026-04-20	16.6000	16.7500	16.6000	16.7000	-4.462%	10	333	+298.204%
2026-04-17	17.1700	17.7000	16.6300	17.4800	+1.805%	34	327	+280.435%
2026-04-16	13.5500	17.6000	13.5500	17.1700	+51.411%	81	322	+287.303%
2026-04-15	11.9500	11.9500	10.9100	11.3400	+6.080%	24	306	+486.420%
2026-04-14	10.6900	10.6900	10.6900	10.6900	+11.937%	1	311	+522.077%
2026-04-13	9.3000	9.5500	9.3000	9.5500	-1.546%	20	310	+596.335%
2026-04-10	10.0000	10.0000	9.5500	9.7000	+30.201%	13	317	+585.567%
2026-04-09	7.4500	7.4500	7.4500	7.4500	+14.439%	1	317	+792.617%
2026-04-08	6.5000	6.9500	6.4700	6.5100	+17.297%	190	317	+921.505%
2026-04-07	4.9500	5.5500	4.9500	5.5500	+0.181%	2	281	+1,098.198%
2026-04-06	5.6400	6.2500	5.5400	5.5400	+10.800%	16	280	+1,100.361%
2026-04-02	3.9600	5.0000	3.8000	5.0000	+11.111%	41	300	+1,230.000%
2026-04-01	4.5000	4.5000	4.5000	4.5000	+21.622%	1	300	+1,377.778%
2026-03-31	3.6500	3.8100	3.6500	3.7000	-0.804%	5	299	+1,697.297%
2026-03-30	4.6100	4.6100	3.7000	3.7300	-7.901%	20	298	+1,682.842%
2026-03-27	3.8400	4.0500	3.8000	4.0500	-9.396%	18	289	+1,541.975%
2026-03-26	5.0700	5.0700	4.4700	4.4700	-25.500%	4	280	+1,387.696%
2026-03-25	5.9000	6.0000	5.9000	6.0000	+64.384%	6	277	+1,008.333%
2026-03-20	3.6500	3.6500	3.6500	3.6500	-13.095%	1	277	+1,721.918%
2026-03-19	3.2900	4.2000	3.2900	4.2000	+16.667%	3	278	+1,483.333%
2026-03-16	3.7200	3.7200	3.6000	3.6000	+2.857%	2	277	+1,747.222%
2026-03-13	3.5000	3.5000	3.5000	3.5000	-19.908%	1	276	+1,800.000%
2026-03-12	4.3700	4.3700	4.3700	4.3700	-6.624%	1	275	+1,421.739%
2026-03-10	4.7000	4.7400	4.6000	4.6800	+1.739%	18	274	+1,320.940%
2026-03-09	4.3000	4.6000	4.3000	4.6000	+12.195%	4	276	+1,345.652%
2026-03-06	4.1000	4.1000	4.1000	4.1000	-14.938%	12	273	+1,521.951%
2026-03-05	4.8200	4.8200	4.8200	4.8200	+2.335%	1	273	+1,279.668%
2026-03-04	4.2000	4.7100	4.1500	4.7100	+22.338%	141	272	+1,311.890%
2026-03-03	3.8500	3.8500	3.8500	3.8500	-36.047%	1	277	+1,627.273%
2026-02-26	6.2500	6.2500	6.0200	6.0200	-23.312%	2	276	+1,004.651%
2026-02-24	6.9400	7.8500	6.9400	7.8500	+57.000%	22	276	+747.134%
2026-02-23	5.0000	5.0000	5.0000	5.0000	-1.961%	1	279	+1,230.000%
2026-02-20	5.7500	5.7500	5.1000	5.1000	-16.803%	119	280	+1,203.922%
2026-02-19	6.1300	6.1300	6.1300	6.1300	-1.129%	1	175	+984.829%
2026-02-17	6.2000	6.2000	6.2000	6.2000	-12.921%	1	174	+972.581%
2026-02-13	7.1200	7.1200	7.1200	7.1200	-5.193%	4	169	+833.989%
2026-02-11	8.9500	8.9500	7.5100	7.5100	-5.890%	3	169	+785.486%
2026-02-10	8.3400	8.3400	7.9800	7.9800	-6.118%	5	166	+733.333%
2026-02-09	7.7300	8.5000	7.7300	8.5000	+13.636%	4	168	+682.353%
2026-02-06	7.0500	7.5500	7.0500	7.4800	+33.571%	24	168	+789.037%
2026-02-05	5.6500	5.6500	5.6000	5.6000	-30.000%	8	148	+1,087.500%
2026-02-04	8.0000	8.0000	8.0000	8.0000	-46.309%	1	155	+731.250%
2026-02-03	14.6600	14.9000	14.6600	14.9000	-4.792%	7	154	+346.309%
2026-02-02	15.6500	15.6500	15.6500	15.6500	+12.590%	2	159	+324.920%
2026-01-30	14.0300	14.0300	13.9000	13.9000	-20.798%	8	157	+378.417%
2026-01-28	17.5500	17.5500	17.5500	17.5500	0.000%	5	151	+278.917%
2026-01-27	18.0000	18.0000	17.5500	17.5500	-13.547%	11	151	+278.917%
2026-01-23	20.9000	20.9000	20.0000	20.3000	+9.375%	21	153	+227.586%
2026-01-22	18.5500	18.5600	18.5500	18.5600	+5.395%	22	150	+258.297%
2026-01-21	17.8500	18.5500	17.6100	17.6100	+23.147%	23	146	+277.626%
2026-01-20	13.3000	14.3500	13.3000	14.3000	+10.000%	13	148	+365.035%
2026-01-16	13.0000	13.0000	13.0000	13.0000	-2.985%	1	139	+411.538%
2026-01-15	13.8000	13.8000	13.4000	13.4000	+32.020%	2	139	+396.269%
2026-01-14	10.1500	10.1500	10.1500	10.1500	+4.103%	1	139	+555.172%
2026-01-13	9.7000	9.7500	9.6000	9.7500	+47.951%	14	138	+582.051%
2026-01-08	7.1500	7.1500	6.5900	6.5900	-33.232%	61	138	+909.105%
2026-01-06	9.8800	9.8800	9.8700	9.8700	-6.445%	2	198	+573.759%
2026-01-02	10.5000	10.5500	10.5000	10.5500	+16.962%	2	198	+530.332%
2025-12-30	9.0500	9.0500	9.0200	9.0200	+1.577%	2	198	+637.251%
2025-12-22	8.8800	8.8800	8.8800	8.8800	+5.089%	1	198	+648.874%
2025-12-19	8.4500	8.4500	8.4500	8.4500	+14.189%	25	198	+686.982%
2025-12-17	7.4000	7.4000	7.4000	7.4000	-20.856%	1	197	+798.649%
2025-12-15	9.5500	9.5500	9.3500	9.3500	-22.727%	9	197	+611.230%
2025-12-10	12.1000	12.1000	12.1000	12.1000	+3.685%	1	188	+449.587%
2025-12-02	11.6700	11.6700	11.6700	11.6700	+0.172%	4	187	+469.837%
2025-11-26	10.3000	11.6500	10.3000	11.6500	+22.632%	5	189	+470.815%
2025-11-25	9.0000	9.5000	9.0000	9.5000	-9.091%	4	189	+600.000%
2025-11-21	10.4500	10.4500	10.4500	10.4500	-9.130%	10	189	+536.364%
2025-11-20	16.5500	16.5500	11.5000	11.5000	-41.026%	77	192	+478.261%
2025-11-17	21.5500	21.5500	19.2000	19.5000	+4.558%	6	139	+241.026%
2025-11-11	19.0500	19.0500	18.6500	18.6500	-13.857%	9	139	+256.568%
2025-11-10	21.6500	21.6500	21.6500	21.6500	+7.178%	1	138	+207.159%
2025-11-06	20.2000	20.2000	20.2000	20.2000	-6.481%	2	137	+229.208%
2025-11-05	21.6000	21.6000	21.6000	21.6000	-18.949%	1	135	+207.870%
2025-11-03	26.6500	26.6500	26.6500	26.6500	-0.560%	1	135	+149.531%
2025-10-31	26.8000	26.8000	26.8000	26.8000	+4.280%	15	135	+148.134%
2025-10-30	27.0500	27.0500	25.7000	25.7000	-5.166%	3	150	+158.755%
2025-10-29	28.1000	28.1000	26.4000	27.1000	+12.682%	11	149	+145.387%
2025-10-27	23.5500	24.0500	23.5500	24.0500	+4.338%	16	124	+176.507%
2025-10-24	20.8000	23.0500	20.8000	23.0500	+44.333%	4	124	+188.503%
2025-10-22	16.0000	16.0000	15.9700	15.9700	-12.589%	2	123	+316.406%
2025-10-21	18.4300	18.4300	18.2700	18.2700	-7.259%	2	121	+263.985%
2025-10-16	19.7000	19.7000	19.7000	19.7000	+0.922%	2	121	+237.563%
2025-10-15	18.2500	19.8000	18.2500	19.5200	+58.699%	7	121	+240.676%
2025-10-13	12.9000	13.2300	12.3000	12.3000	-12.766%	24	116	+440.650%
2025-10-10	17.0000	17.0000	13.8000	14.1000	-18.261%	12	116	+371.631%
2025-10-09	19.0000	19.1900	17.1500	17.2500	-6.908%	32	0	+285.507%
2025-10-08	14.1700	18.5300	14.0500	18.5300	+70.783%	4	0	+258.877%
2025-10-07	11.2500	11.2500	10.7000	10.8500	0.000%	86	0	+512.903%