Dark

AMD20270115C460
AMD Jan 15 2027 460.00 Call (AMD270115C00460000)
option OPRA

EOD

Sep 3, 2026

57.15-3.463%(-2.05)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	55.0000	60.2500	50.0000	57.1500	-3.463%	102	1,549	0.000%
2026-09-02	61.0000	61.7000	57.4100	59.2000	-4.052%	64	1,534	-3.463%
2026-09-01	61.7000	62.0000	57.9300	61.7000	-8.633%	109	1,516	-7.374%
2026-08-31	69.1800	69.1800	67.5300	67.5300	-0.545%	5	1,459	-15.371%
2026-08-28	69.0000	72.0000	67.9000	67.9000	-11.358%	18	1,456	-15.832%
2026-08-27	75.0000	76.6000	73.8000	76.6000	-7.219%	7	1,467	-25.392%
2026-08-26	85.4000	85.4000	81.2200	82.5600	+4.865%	14	1,465	-30.778%
2026-08-25	80.0000	80.5500	76.5000	78.7300	+18.856%	10	1,467	-27.410%
2026-08-24	68.3000	70.0000	65.0000	66.2400	-14.030%	38	1,472	-13.723%
2026-08-21	78.4700	78.4700	72.0000	77.0500	+2.939%	18	1,463	-25.827%
2026-08-20	79.5500	79.5500	71.7500	74.8500	-0.518%	73	1,461	-23.647%
2026-08-19	78.4500	78.8800	73.0000	75.2400	-11.430%	129	1,492	-24.043%
2026-08-18	88.7800	88.7800	82.3500	84.9500	-19.356%	27	1,415	-32.725%
2026-08-17	106.5000	106.5000	105.3400	105.3400	-0.510%	5	1,389	-45.747%
2026-08-14	93.9000	107.0000	93.9000	105.8800	+17.059%	40	1,387	-46.024%
2026-08-13	96.6400	97.9000	90.4500	90.4500	-1.471%	8	1,383	-36.816%
2026-08-12	91.1000	92.8500	91.1000	91.8000	+13.068%	12	1,385	-37.745%
2026-08-11	79.0000	81.1900	77.5000	81.1900	-6.892%	58	1,382	-29.610%
2026-08-10	87.9000	93.1300	86.6800	87.2000	-8.211%	11	1,377	-34.461%
2026-08-07	94.8500	97.1400	93.7800	95.0000	-7.317%	32	1,380	-39.842%
2026-08-06	99.4900	105.5500	99.4900	102.5000	+0.196%	13	1,369	-44.244%
2026-08-05	110.9500	110.9500	100.4700	102.3000	-24.177%	17	1,364	-44.135%
2026-08-04	121.3700	134.9200	121.3700	134.9200	+29.234%	11	1,369	-57.642%
2026-08-03	91.5100	108.5000	87.5700	104.4000	-4.918%	120	1,362	-45.259%
2026-07-31	122.0000	122.0000	109.8000	109.8000	+1.997%	6	1,352	-47.951%
2026-07-30	93.0000	116.1800	93.0000	107.6500	+40.352%	54	1,354	-46.911%
2026-07-29	86.4500	86.5000	72.3500	76.7000	-14.436%	80	1,370	-25.489%
2026-07-28	91.9000	98.4000	86.8700	89.6400	-17.995%	200	1,388	-36.245%
2026-07-27	107.8600	113.7500	107.6500	109.3100	-20.646%	61	1,362	-47.718%
2026-07-24	147.9500	148.0000	137.7500	137.7500	-6.957%	7	1,363	-58.512%
2026-07-23	156.3500	156.3500	148.0500	148.0500	-8.696%	5	1,364	-61.398%
2026-07-22	145.4500	162.1500	145.4500	162.1500	+4.593%	2	1,367	-64.755%
2026-07-21	148.8500	155.0300	148.8500	155.0300	+15.850%	3	1,366	-63.136%
2026-07-20	137.2000	139.5200	133.8200	133.8200	+5.453%	7	1,364	-57.293%
2026-07-17	100.7900	126.9000	99.2500	126.9000	+1.132%	12	1,361	-54.965%
2026-07-16	125.2800	125.5500	124.0900	125.4800	-6.706%	14	1,369	-54.455%
2026-07-15	141.0000	141.0000	134.5000	134.5000	-19.964%	5	1,372	-57.509%
2026-07-14	180.3500	180.3500	168.0500	168.0500	+11.063%	11	1,369	-65.992%
2026-07-13	155.8000	155.8000	151.3100	151.3100	-8.336%	5	1,371	-62.230%
2026-07-10	165.0700	165.0700	165.0700	165.0700	-0.248%	2	1,370	-65.378%
2026-07-09	168.0000	169.1300	165.3900	165.4800	+22.180%	764	1,370	-65.464%
2026-07-08	135.4400	135.4400	135.4400	135.4400	-2.526%	1	627	-57.804%
2026-07-07	140.0000	146.5300	133.1500	138.9500	-19.262%	26	627	-58.870%
2026-07-06	180.4000	180.4000	172.1000	172.1000	+23.307%	10	614	-66.793%
2026-07-02	139.9700	145.0000	139.5700	139.5700	-16.445%	8	614	-59.053%
2026-07-01	167.0400	167.0400	167.0400	167.0400	-11.726%	4	614	-65.787%
2026-06-30	176.6500	189.3600	176.6500	189.2300	+44.022%	43	614	-69.799%
2026-06-29	128.8500	131.3900	128.8500	131.3900	-9.951%	2	614	-56.504%
2026-06-25	162.5800	162.5800	145.9100	145.9100	+2.768%	6	615	-60.832%
2026-06-24	141.9800	141.9800	141.9800	141.9800	-0.713%	20	619	-59.748%
2026-06-23	148.0000	148.0000	141.8600	143.0000	-19.277%	14	619	-60.035%
2026-06-22	177.1500	177.1500	177.1500	177.1500	+13.376%	1	610	-67.739%
2026-06-18	156.2500	156.2500	156.2500	156.2500	+10.012%	1	610	-63.424%
2026-06-17	141.0000	142.0300	141.0000	142.0300	+0.021%	3	610	-59.762%
2026-06-16	152.6800	153.1700	142.0000	142.0000	-15.976%	13	612	-59.754%
2026-06-15	166.5600	171.0700	164.8500	169.0000	+16.552%	39	612	-66.183%
2026-06-12	138.0000	145.0000	138.0000	145.0000	+18.823%	14	595	-60.586%
2026-06-11	106.1400	122.0300	106.1400	122.0300	+20.167%	46	595	-53.167%
2026-06-10	108.5300	108.5300	99.2700	101.5500	-5.085%	44	595	-43.722%
2026-06-09	133.0000	133.0000	95.3600	106.9900	-15.543%	141	593	-46.584%
2026-06-08	121.0000	126.6800	121.0000	126.6800	+13.107%	2	494	-54.886%
2026-06-05	133.8800	133.8800	110.0000	112.0000	-25.572%	54	494	-48.973%
2026-06-04	137.1400	150.4800	134.3900	150.4800	-8.839%	8	477	-62.022%
2026-06-03	161.2500	166.0800	155.3500	165.0700	+13.062%	20	477	-65.378%
2026-06-02	138.9500	146.0000	138.9500	146.0000	+1.459%	4	492	-60.856%
2026-06-01	132.4500	143.9000	129.0000	143.9000	-0.697%	52	493	-60.285%
2026-05-29	146.8700	147.8200	137.0000	144.9100	-1.462%	23	524	-60.562%
2026-05-28	133.9800	148.0000	133.9800	147.0600	+10.497%	36	534	-61.138%
2026-05-27	137.6900	138.1000	129.4800	133.0900	-5.543%	65	547	-57.059%
2026-05-26	130.0000	140.9000	130.0000	140.9000	+26.595%	34	555	-59.439%
2026-05-22	110.3700	117.7000	107.0000	111.3000	+17.343%	73	570	-48.652%
2026-05-21	88.0000	95.0500	88.0000	94.8500	-3.510%	9	569	-39.747%
2026-05-20	86.5800	98.3000	86.3800	98.3000	+21.044%	42	569	-41.862%
2026-05-19	71.0000	81.2100	65.0400	81.2100	+1.767%	18	538	-29.627%
2026-05-18	87.5500	87.5500	79.8000	79.8000	-5.674%	10	538	-28.383%
2026-05-15	90.0000	90.0000	84.4500	84.6000	-14.433%	33	538	-32.447%
2026-05-14	93.3800	100.6500	93.3800	98.8700	+1.156%	55	529	-42.197%
2026-05-13	91.0900	99.9600	91.0900	97.7400	+1.823%	16	519	-41.529%
2026-05-12	103.6500	103.6500	85.0800	95.9900	-8.902%	88	519	-40.463%
2026-05-11	105.4700	112.6500	101.1800	105.3700	+6.220%	179	519	-45.763%
2026-05-08	79.9200	99.2000	79.9200	99.2000	+44.291%	54	448	-42.389%
2026-05-07	75.4900	75.4900	68.7500	68.7500	-10.946%	10	426	-16.873%
2026-05-06	70.0000	81.1600	70.0000	77.2000	+75.455%	251	429	-25.972%
2026-05-05	41.0000	45.6300	41.0000	44.0000	+14.494%	9	399	+29.886%
2026-05-04	43.1500	43.1500	38.1000	38.4300	-19.214%	16	399	+48.712%
2026-05-01	45.2000	47.5700	45.2000	47.5700	+5.711%	19	393	+20.139%
2026-04-30	39.9400	45.0000	39.9000	45.0000	+44.462%	13	393	+27.000%
2026-04-29	31.1500	31.1500	31.1500	31.1500	+1.797%	1	398	+83.467%
2026-04-28	31.0000	32.0000	30.0000	30.6000	-16.210%	7	397	+86.765%
2026-04-27	37.0000	37.0000	34.0000	36.5200	-15.794%	29	393	+56.490%
2026-04-24	36.3500	44.7500	36.1500	43.3700	+68.755%	21	370	+31.773%
2026-04-23	24.5000	25.7000	24.5000	25.7000	+8.439%	45	370	+122.374%
2026-04-22	20.2500	23.7000	20.2500	23.7000	+34.050%	45	326	+141.139%
2026-04-21	15.3500	17.6800	15.3500	17.6800	+24.070%	29	307	+223.247%
2026-04-20	14.7500	14.8000	14.2000	14.2500	-5.000%	21	307	+301.053%
2026-04-17	14.8500	15.7000	14.8500	15.0000	+5.634%	164	301	+281.000%
2026-04-16	12.3500	15.0000	12.3500	14.2000	+46.392%	36	224	+302.465%
2026-04-15	9.6400	9.7000	9.3000	9.7000	+0.518%	14	197	+489.175%
2026-04-14	9.6500	9.6500	9.6500	9.6500	+16.970%	30	195	+492.228%
2026-04-13	7.9500	8.2500	7.9500	8.2500	-1.198%	2	165	+592.727%
2026-04-10	8.2800	8.5800	8.0000	8.3500	+54.630%	60	165	+584.431%
2026-04-08	5.4000	5.4000	5.4000	5.4000	+17.904%	1	185	+958.333%
2026-04-06	4.6500	4.6500	4.5500	4.5800	+9.048%	30	185	+1,147.817%
2026-04-01	4.2000	4.2000	4.2000	4.2000	+18.980%	1	178	+1,260.714%
2026-03-27	3.3500	3.5300	3.3500	3.5300	-9.487%	3	178	+1,518.980%
2026-03-26	3.9000	3.9000	3.9000	3.9000	-22.156%	1	176	+1,365.385%
2026-03-25	4.5000	5.0100	4.5000	5.0100	+51.818%	4	175	+1,040.719%
2026-03-23	3.2400	3.3000	3.2400	3.3000	+4.101%	3	176	+1,631.818%
2026-03-20	3.2400	3.2400	3.1700	3.1700	+1.278%	2	176	+1,702.839%
2026-03-18	3.1300	3.1300	3.1300	3.1300	-0.635%	2	174	+1,725.879%
2026-03-16	3.1500	3.1500	3.1500	3.1500	-20.253%	1	174	+1,714.286%
2026-03-10	4.0000	4.0000	3.9500	3.9500	+10.335%	5	173	+1,346.835%
2026-03-05	4.1500	4.1500	3.5800	3.5800	-10.945%	34	171	+1,496.369%
2026-03-04	3.8800	4.0200	3.8800	4.0200	+10.137%	11	189	+1,321.642%
2026-03-03	3.6500	3.6500	3.6500	3.6500	-22.340%	1	178	+1,465.753%
2026-02-27	4.9000	4.9000	4.7000	4.7000	-25.633%	11	177	+1,115.957%
2026-02-25	6.3300	6.3400	6.3200	6.3200	-5.672%	10	170	+804.272%
2026-02-24	6.5000	6.8000	6.5000	6.7000	+35.628%	88	170	+752.985%
2026-02-18	4.9400	4.9400	4.9400	4.9400	-9.358%	2	148	+1,056.883%
2026-02-17	5.1000	5.4500	4.9900	5.4500	-14.844%	12	148	+948.624%
2026-02-06	6.2500	6.4000	6.2500	6.4000	+31.687%	2	137	+792.969%
2026-02-05	4.7700	4.8600	4.7700	4.8600	-19.135%	3	136	+1,075.926%
2026-02-04	9.3000	9.3000	6.0100	6.0100	-53.230%	16	136	+850.915%
2026-02-03	12.8500	12.8500	12.8500	12.8500	+11.836%	10	122	+344.747%
2026-01-30	11.4900	11.4900	11.4900	11.4900	-26.581%	1	117	+397.389%
2026-01-26	15.7500	15.7500	15.6500	15.6500	-17.196%	2	116	+265.176%
2026-01-23	19.4400	19.4400	18.7500	18.9000	+15.809%	7	114	+202.381%
2026-01-21	15.2900	16.3200	15.2900	16.3200	+40.448%	5	112	+250.184%
2026-01-20	11.6200	11.6200	11.6200	11.6200	+5.636%	10	112	+391.824%
2026-01-16	11.0000	11.0000	11.0000	11.0000	+2.804%	25	132	+419.545%
2026-01-15	10.8800	11.8500	10.7000	10.7000	+22.989%	53	132	+434.112%
2026-01-14	8.7000	8.7000	8.7000	8.7000	+2.353%	1	130	+556.897%
2026-01-13	8.6500	8.6500	8.5000	8.5000	+38.436%	12	130	+572.353%
2026-01-12	6.1400	6.1400	6.1400	6.1400	+5.317%	1	140	+830.782%
2026-01-08	5.8300	5.8300	5.8300	5.8300	-14.891%	1	140	+880.274%
2026-01-07	6.8500	6.8500	6.8500	6.8500	-33.495%	22	139	+734.307%
2026-01-05	11.0600	11.0600	10.3000	10.3000	+13.187%	12	132	+454.854%
2026-01-02	9.8500	10.0000	9.1000	9.1000	+17.117%	12	132	+528.022%
2025-12-29	7.7700	7.7700	7.7700	7.7700	+7.618%	1	132	+635.521%
2025-12-19	7.2200	7.2200	7.2200	7.2200	+14.241%	5	132	+691.551%
2025-12-18	6.3200	6.3200	6.3200	6.3200	+4.636%	1	127	+804.272%
2025-12-17	6.0400	6.0400	6.0400	6.0400	-22.065%	2	128	+846.192%
2025-12-16	7.7500	7.7500	7.7500	7.7500	-3.727%	5	126	+637.419%
2025-12-15	8.4500	8.4500	8.0500	8.0500	-10.556%	7	121	+609.938%
2025-12-12	9.0000	9.0000	9.0000	9.0000	-15.414%	2	128	+535.000%
2025-12-10	10.9500	10.9500	10.6400	10.6400	-5.000%	6	128	+437.124%
2025-12-09	11.2000	11.2000	11.2000	11.2000	+1.449%	2	129	+410.268%
2025-12-08	11.0400	11.0400	11.0400	11.0400	+4.545%	1	129	+417.663%
2025-12-05	10.4000	11.0500	10.4000	10.5600	+4.554%	4	129	+441.193%
2025-12-04	10.5500	10.5500	10.1000	10.1000	+0.899%	3	131	+465.842%
2025-12-03	10.0100	10.0100	10.0100	10.0100	-14.444%	1	133	+470.929%
2025-12-02	11.7000	11.7000	11.7000	11.7000	+13.592%	1	134	+388.462%
2025-11-28	10.3000	10.3000	10.3000	10.3000	+1.980%	2	135	+454.854%
2025-11-26	10.0000	10.1200	9.1300	10.1000	+24.691%	8	140	+465.842%
2025-11-25	8.0000	8.5500	7.8300	8.1000	-25.688%	41	140	+605.556%
2025-11-24	9.9500	10.9000	9.9500	10.9000	+4.808%	4	121	+424.312%
2025-11-21	10.4000	10.4000	10.4000	10.4000	+0.971%	1	123	+449.519%
2025-11-20	14.9500	15.0000	10.3000	10.3000	-47.044%	262	122	+454.854%
2025-11-17	19.4500	19.4500	19.4500	19.4500	-13.556%	3	61	+193.830%
2025-11-12	22.5000	22.5000	22.5000	22.5000	+30.814%	6	62	+154.000%
2025-11-11	17.0000	17.2000	17.0000	17.2000	-8.753%	14	59	+232.267%
2025-11-10	19.2500	19.2500	18.8500	18.8500	+4.839%	26	59	+203.183%
2025-11-06	17.9800	17.9800	17.9800	17.9800	-12.718%	1	71	+217.853%
2025-11-05	20.6000	20.6000	20.6000	20.6000	-15.574%	2	70	+177.427%
2025-10-31	24.4000	24.4000	24.4000	24.4000	+0.412%	20	70	+134.221%
2025-10-30	24.3000	24.3000	24.3000	24.3000	-1.420%	15	90	+135.185%
2025-10-29	25.1800	25.1800	24.6500	24.6500	+1.649%	10	105	+131.846%
2025-10-28	25.6000	25.6000	24.2500	24.2500	+12.009%	26	97	+135.670%
2025-10-27	21.8000	21.8000	21.6500	21.6500	+4.589%	20	62	+163.972%
2025-10-24	19.8100	20.7000	19.8100	20.7000	+17.413%	9	62	+176.087%
2025-10-16	17.6300	17.6300	17.6300	17.6300	+46.917%	1	57	+224.163%
2025-10-14	12.0000	12.0000	12.0000	12.0000	+8.597%	1	58	+376.250%
2025-10-13	11.7000	11.7000	11.0500	11.0500	-11.245%	12	59	+417.195%
2025-10-10	13.9500	13.9500	11.9800	12.4500	-19.729%	11	64	+359.036%
2025-10-09	16.5000	16.5000	15.4500	15.5100	0.000%	64	0	+268.472%