Dark

AMD20270115C470
AMD Jan 15 2027 470.00 Call (AMD270115C00470000)
option OPRA

EOD

Sep 3, 2026

53.50-1.853%(-1.01)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	46.2600	55.7000	46.2600	53.5000	-1.853%	61	917	0.000%
2026-09-02	55.9000	57.3400	54.5100	54.5100	-5.035%	22	893	-1.853%
2026-09-01	56.5000	57.5300	53.8400	57.4000	-11.814%	108	899	-6.794%
2026-08-31	63.8900	65.9700	61.8500	65.0900	+1.307%	84	874	-17.806%
2026-08-28	70.0000	70.0000	64.2500	64.2500	-10.453%	25	862	-16.732%
2026-08-27	73.3500	76.1700	68.4300	71.7500	-5.778%	150	851	-25.436%
2026-08-26	79.5000	79.5000	76.0000	76.1500	+0.901%	29	855	-29.744%
2026-08-25	70.0000	76.3700	70.0000	75.4700	+21.452%	185	865	-29.111%
2026-08-24	63.7000	66.0500	61.0000	62.1400	-14.877%	69	736	-13.904%
2026-08-21	72.1000	73.1000	71.9000	73.0000	+0.482%	11	713	-26.712%
2026-08-20	70.8300	75.6500	67.3000	72.6500	+3.269%	46	713	-26.359%
2026-08-19	79.7500	79.7500	68.9000	70.3500	-12.446%	122	697	-23.952%
2026-08-18	79.0000	81.0500	78.0000	80.3500	-19.714%	10	621	-33.416%
2026-08-17	105.1500	105.1500	100.0800	100.0800	-2.995%	4	620	-46.543%
2026-08-14	91.6500	103.1700	91.6500	103.1700	+10.626%	43	619	-48.144%
2026-08-13	92.0000	93.5000	91.6500	93.2600	+5.809%	4	650	-42.633%
2026-08-12	85.9000	89.3000	85.9000	88.1400	+10.980%	13	648	-39.301%
2026-08-11	79.0900	79.4200	72.7500	79.4200	-3.698%	176	657	-32.637%
2026-08-10	85.0000	87.7000	82.3900	82.4700	-6.792%	110	604	-35.128%
2026-08-07	97.2800	97.4700	87.0000	88.4800	-12.396%	236	603	-39.534%
2026-08-06	94.0000	102.2400	93.4000	101.0000	+2.538%	41	627	-47.030%
2026-08-05	105.0000	111.2500	96.6500	98.5000	-24.780%	128	615	-45.685%
2026-08-04	115.0500	131.4100	115.0500	130.9500	+29.397%	13	628	-59.145%
2026-08-03	82.8300	101.8300	82.8300	101.2000	+1.200%	216	633	-47.134%
2026-07-31	107.1400	107.1400	100.0000	100.0000	-4.398%	4	650	-46.500%
2026-07-30	90.5700	111.9300	86.1900	104.6000	+42.216%	94	650	-48.853%
2026-07-29	82.9000	82.9000	72.5500	73.5500	-14.725%	13	629	-27.260%
2026-07-28	96.0000	96.0000	86.2500	86.2500	-16.883%	126	627	-37.971%
2026-07-27	107.6700	108.8700	103.4400	103.7700	-25.130%	98	630	-48.444%
2026-07-24	142.7000	142.7500	138.6000	138.6000	-7.303%	37	623	-61.400%
2026-07-21	137.3000	149.5200	137.3000	149.5200	+13.885%	29	620	-64.219%
2026-07-20	131.2900	131.2900	131.2900	131.2900	+6.914%	2	623	-59.251%
2026-07-17	100.2300	122.8000	97.1500	122.8000	+1.530%	52	623	-56.433%
2026-07-16	126.4000	126.4000	116.8000	120.9500	-13.484%	130	616	-55.767%
2026-07-15	141.2300	141.2300	139.8000	139.8000	-16.287%	6	652	-61.731%
2026-07-14	171.2000	171.2300	167.0000	167.0000	+14.313%	110	649	-67.964%
2026-07-13	148.5400	148.7700	145.8000	146.0900	-9.261%	103	654	-63.379%
2026-07-10	161.0000	161.0000	161.0000	161.0000	+3.073%	10	635	-66.770%
2026-07-09	156.2000	156.2000	156.2000	156.2000	+23.821%	1	645	-65.749%
2026-07-08	121.9000	126.1500	121.9000	126.1500	-5.928%	2	645	-57.590%
2026-07-07	132.6300	137.8300	132.6300	134.1000	-5.961%	12	645	-60.104%
2026-07-06	142.6000	142.6000	142.6000	142.6000	+6.985%	1	645	-62.482%
2026-07-02	137.2000	137.2000	133.2900	133.2900	-20.205%	10	641	-59.862%
2026-07-01	167.0400	167.0400	167.0400	167.0400	-8.641%	1	641	-67.972%
2026-06-30	169.1500	182.8400	169.1500	182.8400	+45.111%	98	642	-70.739%
2026-06-29	123.1500	126.0000	123.1500	126.0000	-5.837%	3	681	-57.540%
2026-06-26	136.7400	137.6500	133.8100	133.8100	-3.106%	82	681	-60.018%
2026-06-25	156.6800	156.6800	137.2500	138.1000	-0.007%	7	740	-61.260%
2026-06-24	136.3000	139.8000	133.0300	138.1100	-1.350%	20	738	-61.263%
2026-06-23	135.2000	144.8500	135.2000	140.0000	-13.527%	22	737	-61.786%
2026-06-22	158.0000	161.9000	158.0000	161.9000	+7.325%	22	750	-66.955%
2026-06-18	150.7700	150.8500	149.3700	150.8500	+6.759%	46	755	-64.534%
2026-06-17	141.4000	144.0000	141.3000	141.3000	+5.448%	3	755	-62.137%
2026-06-16	156.1500	156.1500	134.0000	134.0000	-18.328%	20	756	-60.075%
2026-06-15	163.4700	164.0700	162.5500	164.0700	+16.610%	10	753	-67.392%
2026-06-12	132.7400	143.0500	132.7400	140.7000	+21.776%	21	759	-61.976%
2026-06-11	104.6000	115.5400	102.8400	115.5400	+18.807%	182	762	-53.696%
2026-06-10	107.0000	112.0000	97.2500	97.2500	-10.468%	51	696	-44.987%
2026-06-09	130.6500	130.6500	92.2200	108.6200	-10.476%	202	692	-50.746%
2026-06-08	115.6500	123.0500	114.3100	121.3300	+8.041%	44	685	-55.905%
2026-06-05	123.1000	123.1000	106.0000	112.3000	-22.605%	81	707	-52.360%
2026-06-04	133.0000	145.1000	133.0000	145.1000	-11.200%	3	707	-63.129%
2026-06-03	161.0800	163.4000	151.8000	163.4000	+17.842%	24	708	-67.258%
2026-06-02	140.5500	140.5500	138.6600	138.6600	+1.027%	6	699	-61.416%
2026-06-01	120.0000	138.0000	119.1200	137.2500	+2.311%	14	698	-61.020%
2026-05-29	138.1400	138.1400	130.8000	134.1500	-6.646%	7	704	-60.119%
2026-05-28	132.9900	146.5000	132.9900	143.7000	+16.753%	4	702	-62.770%
2026-05-27	136.7100	136.7100	122.0000	123.0800	-8.266%	85	702	-56.532%
2026-05-26	120.5800	134.7000	116.8700	134.1700	+24.347%	42	745	-60.125%
2026-05-22	112.6200	112.6200	104.6700	107.9000	+17.602%	102	747	-50.417%
2026-05-21	85.3900	91.7500	84.7800	91.7500	-0.682%	16	746	-41.689%
2026-05-20	82.6000	95.1500	82.6000	92.3800	+19.741%	80	746	-42.087%
2026-05-19	75.9800	77.1500	63.7400	77.1500	+0.718%	15	737	-30.655%
2026-05-18	77.3500	78.5200	73.3000	76.6000	-9.478%	44	737	-30.157%
2026-05-15	84.8200	86.9400	81.5800	84.6200	-12.808%	150	737	-36.776%
2026-05-14	89.6000	97.0500	89.6000	97.0500	+2.862%	11	718	-44.874%
2026-05-13	90.5500	96.4100	87.6400	94.3500	+6.912%	15	775	-43.296%
2026-05-12	99.7500	101.8000	81.0500	88.2500	-13.480%	69	775	-39.377%
2026-05-11	101.3000	107.1900	98.1500	102.0000	+3.711%	72	775	-47.549%
2026-05-08	80.0000	98.3500	78.9000	98.3500	+45.596%	65	787	-45.602%
2026-05-07	72.3500	73.1000	65.0000	67.5500	-6.415%	22	773	-20.799%
2026-05-06	74.1300	80.0000	65.4700	72.1800	+67.704%	224	773	-25.880%
2026-05-05	40.1100	43.3500	37.8000	43.0400	+19.224%	126	760	+24.303%
2026-05-04	40.8000	40.8000	36.1000	36.1000	-18.602%	104	722	+48.199%
2026-05-01	42.2000	44.3500	42.2000	44.3500	+3.501%	4	718	+20.631%
2026-04-30	40.0900	43.0000	40.0900	42.8500	+48.681%	7	718	+24.854%
2026-04-28	28.0000	29.4200	27.0000	28.8200	-16.777%	28	721	+85.635%
2026-04-27	38.4300	38.4300	33.7900	34.6300	-12.815%	38	713	+54.490%
2026-04-24	39.3400	41.6000	37.8900	39.7200	+73.072%	54	718	+34.693%
2026-04-23	24.3700	24.4200	22.9500	22.9500	+2.639%	37	711	+133.115%
2026-04-22	17.6200	22.3600	17.1000	22.3600	+34.943%	36	678	+139.267%
2026-04-21	14.5500	16.5700	14.5000	16.5700	+25.057%	21	654	+222.873%
2026-04-20	13.3000	13.3000	13.1500	13.2500	-1.852%	23	654	+303.774%
2026-04-17	13.9500	13.9500	13.5000	13.5000	-2.174%	2	633	+296.296%
2026-04-16	10.2500	13.8000	10.2500	13.8000	+61.404%	18	633	+287.681%
2026-04-14	8.5500	8.5500	8.5500	8.5500	+16.327%	1	623	+525.731%
2026-04-10	7.4500	7.4500	7.3500	7.3500	+45.545%	3	623	+627.891%
2026-04-08	5.0000	5.3500	4.7500	5.0500	+42.655%	71	622	+959.406%
2026-04-01	3.5000	3.5500	3.5000	3.5400	-26.250%	26	621	+1,411.299%
2026-03-26	4.8000	4.8000	4.8000	4.8000	+6.667%	15	614	+1,014.583%
2026-03-25	4.2600	4.5000	4.2600	4.5000	+40.625%	2	629	+1,088.889%
2026-03-24	3.2000	3.2000	3.2000	3.2000	+8.475%	3	629	+1,571.875%
2026-03-23	2.9500	2.9500	2.9500	2.9500	-1.667%	1	629	+1,713.559%
2026-03-20	3.0500	3.0500	3.0000	3.0000	-18.256%	145	629	+1,683.333%
2026-03-10	3.7000	3.7000	3.6700	3.6700	0.000%	6	614	+1,357.766%
2026-03-09	3.6500	3.6700	3.6500	3.6700	+8.260%	2	612	+1,357.766%
2026-03-06	3.3900	3.3900	3.3900	3.3900	-10.789%	1	613	+1,478.171%
2026-03-05	3.8000	3.8000	3.8000	3.8000	+1.333%	15	613	+1,307.895%
2026-03-04	3.5000	3.7500	3.5000	3.7500	+19.048%	2	617	+1,326.667%
2026-03-03	3.3000	3.3000	3.1500	3.1500	-50.627%	2	617	+1,598.413%
2026-02-24	6.1500	6.3800	6.1500	6.3800	+45.000%	5	617	+738.558%
2026-02-20	4.5000	4.5000	4.4000	4.4000	-5.376%	3	615	+1,115.909%
2026-02-17	5.2000	5.2000	4.6500	4.6500	-22.500%	4	615	+1,050.538%
2026-02-12	6.0000	6.0000	6.0000	6.0000	-4.000%	1	614	+791.667%
2026-02-11	6.2500	6.2500	6.2500	6.2500	-7.407%	1	614	+756.000%
2026-02-10	7.0000	7.0000	6.7000	6.7500	+45.161%	8	614	+692.593%
2026-02-05	5.0000	5.0000	4.6500	4.6500	-25.000%	3	613	+1,050.538%
2026-02-04	6.8000	6.8000	6.2000	6.2000	-48.333%	2	616	+762.903%
2026-02-03	12.2000	12.2000	12.0000	12.0000	-6.615%	2	617	+345.833%
2026-02-02	12.8500	12.8500	12.8500	12.8500	+15.766%	1	617	+316.342%
2026-01-30	11.0000	11.1000	11.0000	11.1000	-29.791%	2	616	+381.982%
2026-01-29	15.8100	15.8100	15.8100	15.8100	+8.288%	1	617	+238.393%
2026-01-28	15.3500	15.3500	14.6000	14.6000	-4.575%	41	618	+266.438%
2026-01-26	15.3000	15.3000	15.3000	15.3000	-7.887%	1	659	+249.673%
2026-01-23	17.8000	17.8000	16.6100	16.6100	+5.796%	7	659	+222.095%
2026-01-22	15.7000	15.7000	15.7000	15.7000	+12.143%	1	656	+240.764%
2026-01-21	12.0000	15.9000	12.0000	14.0000	+30.233%	10	655	+282.143%
2026-01-20	10.7000	10.7500	10.7000	10.7500	-3.587%	2	652	+397.674%
2026-01-15	11.0000	11.1800	11.0000	11.1500	+83.388%	4	652	+379.821%
2026-01-08	6.0800	6.0800	6.0800	6.0800	-1.935%	1	652	+779.934%
2026-01-07	6.8000	6.8000	6.2000	6.2000	-14.718%	2	652	+762.903%
2026-01-06	7.9000	7.9000	7.2700	7.2700	-17.292%	2	653	+635.901%
2026-01-05	8.7900	8.7900	8.7900	8.7900	-6.787%	1	654	+508.646%
2026-01-02	9.4300	9.4300	9.4300	9.4300	+27.260%	1	654	+467.338%
2025-12-30	7.4100	7.4100	7.4100	7.4100	-1.068%	1	654	+621.997%
2025-12-26	7.4900	7.4900	7.4900	7.4900	+33.750%	1	653	+614.286%
2025-12-18	5.6000	5.6000	5.6000	5.6000	-1.235%	1	653	+855.357%
2025-12-17	6.4600	6.4600	5.6700	5.6700	-43.861%	5	652	+843.563%
2025-12-11	10.1000	10.1000	10.1000	10.1000	-3.349%	5	652	+429.703%
2025-12-10	10.2500	10.4500	10.2500	10.4500	-0.476%	114	647	+411.962%
2025-12-08	10.5000	10.5000	10.5000	10.5000	+7.692%	1	666	+409.524%
2025-12-05	9.9000	9.9000	9.7500	9.7500	-2.010%	2	666	+448.718%
2025-12-04	9.5000	9.9500	9.5000	9.9500	+2.261%	3	665	+437.688%
2025-12-02	10.4500	10.4500	9.7300	9.7300	-4.608%	6	662	+449.846%
2025-12-01	10.2500	10.2500	10.2000	10.2000	+3.553%	30	661	+424.510%
2025-11-28	9.8500	9.8500	9.8500	9.8500	+8.840%	1	681	+443.147%
2025-11-26	9.0500	9.0500	9.0500	9.0500	+14.557%	1	679	+491.160%
2025-11-25	7.8400	8.0000	7.3000	7.9000	-23.301%	1,294	679	+577.215%
2025-11-24	9.6500	10.3000	9.6500	10.3000	+19.907%	212	348	+419.417%
2025-11-21	8.9100	8.9100	8.5900	8.5900	-14.100%	12	156	+522.817%
2025-11-20	10.9000	10.9000	10.0000	10.0000	-24.414%	4	152	+435.000%
2025-11-19	13.8000	13.8000	13.2300	13.2300	-8.884%	6	155	+304.384%
2025-11-18	15.2000	15.2000	14.0500	14.5200	-21.935%	16	155	+268.457%
2025-11-17	18.5500	18.6000	18.5500	18.6000	-3.477%	3	153	+187.634%
2025-11-14	19.2700	19.2700	19.2700	19.2700	+0.365%	1	156	+177.634%
2025-11-13	19.2000	19.2000	19.2000	19.2000	-9.434%	11	157	+178.646%
2025-11-12	21.2000	21.2000	21.2000	21.2000	+32.666%	1	159	+152.358%
2025-11-11	15.9800	15.9800	15.9800	15.9800	-10.726%	1	159	+234.793%
2025-11-10	18.5800	18.5800	17.9000	17.9000	+16.083%	13	158	+198.883%
2025-11-07	15.4200	15.4200	15.4200	15.4200	-12.386%	1	149	+246.952%
2025-11-06	17.6000	17.6000	17.6000	17.6000	-21.429%	1	149	+203.977%
2025-11-05	19.5200	22.4000	19.5200	22.4000	+4.673%	3	149	+138.839%
2025-11-04	21.4000	21.4000	21.4000	21.4000	-11.093%	3	148	+150.000%
2025-10-31	24.0700	24.0700	24.0700	24.0700	+3.750%	1	148	+122.268%
2025-10-30	22.8500	23.4700	22.8500	23.2000	-1.486%	12	148	+130.603%
2025-10-29	25.5000	25.5000	23.5500	23.5500	+8.977%	11	148	+127.176%
2025-10-27	21.0500	21.9000	21.0500	21.6100	+8.321%	24	128	+147.571%
2025-10-24	19.6000	19.9500	19.6000	19.9500	+44.565%	3	128	+168.170%
2025-10-22	13.8000	13.8000	13.8000	13.8000	-14.867%	2	129	+287.681%
2025-10-20	15.4500	16.2100	15.4500	16.2100	+8.067%	6	127	+230.043%
2025-10-17	15.0000	15.0000	15.0000	15.0000	-8.481%	1	122	+256.667%
2025-10-16	16.3700	16.3900	16.3700	16.3900	+1.110%	4	121	+226.419%
2025-10-15	14.6900	16.2100	14.6900	16.2100	+35.422%	30	121	+230.043%
2025-10-14	11.4900	12.1600	11.0000	11.9700	+14.545%	5	125	+346.951%
2025-10-13	12.5100	12.5100	10.4500	10.4500	-12.552%	78	124	+411.962%
2025-10-10	14.7500	14.7500	11.2000	11.9500	-19.257%	22	106	+347.699%
2025-10-09	16.8000	16.9000	14.5000	14.8000	0.000%	104	0	+261.486%