Dark

AMD20270115C480
AMD Jan 15 2027 480.00 Call (AMD270115C00480000)
option OPRA

EOD

Sep 3, 2026

48.50-4.093%(-2.07)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	48.1000	50.8300	44.3000	48.5000	-4.093%	34	2,368	0.000%
2026-09-02	53.2500	53.2500	50.5700	50.5700	-4.531%	38	2,362	-4.093%
2026-09-01	53.4000	53.4000	50.0200	52.9700	-10.539%	50	2,362	-8.439%
2026-08-31	61.6000	61.7800	58.5600	59.2100	-2.132%	38	2,391	-18.088%
2026-08-28	66.7000	66.7000	60.5000	60.5000	-6.535%	28	2,389	-19.835%
2026-08-27	71.2000	71.4900	64.1300	64.7300	-12.527%	114	2,403	-25.073%
2026-08-26	74.0000	78.4500	71.9100	74.0000	+2.139%	76	2,398	-34.459%
2026-08-25	67.2500	72.4500	67.2500	72.4500	+23.026%	190	2,391	-33.057%
2026-08-24	61.0000	61.0000	57.6000	58.8900	-16.586%	18	2,382	-17.643%
2026-08-21	70.4100	70.6000	66.4500	70.6000	+3.443%	12	2,376	-31.303%
2026-08-20	66.5300	71.0000	62.8700	68.2500	+2.864%	34	2,373	-28.938%
2026-08-19	73.3000	73.3000	64.9500	66.3500	-15.208%	1,191	2,383	-26.903%
2026-08-18	82.3500	82.3500	73.7000	78.2500	-16.238%	39	1,929	-38.019%
2026-08-17	97.7200	98.6500	93.4200	93.4200	-5.636%	5	1,913	-48.084%
2026-08-14	92.0000	99.3400	92.0000	99.0000	+13.728%	96	1,910	-51.010%
2026-08-13	87.0000	88.5000	85.9000	87.0500	+7.909%	36	1,945	-44.285%
2026-08-12	80.7600	85.0000	80.6700	80.6700	+6.848%	65	1,963	-39.879%
2026-08-11	72.0900	75.5000	69.6000	75.5000	-0.788%	317	1,976	-35.762%
2026-08-10	81.0000	84.6500	76.1000	76.1000	-11.512%	302	1,764	-36.268%
2026-08-07	97.0400	97.0400	83.0000	86.0000	-8.511%	723	1,741	-43.605%
2026-08-06	84.8300	99.0000	84.8300	94.0000	+1.370%	263	1,711	-48.404%
2026-08-05	95.2700	105.4500	90.9400	92.7300	-26.317%	319	1,695	-47.698%
2026-08-04	110.0000	126.5000	110.0000	125.8500	+30.226%	28	1,667	-61.462%
2026-08-03	79.8900	99.5600	79.8900	96.6400	+3.858%	291	1,680	-49.814%
2026-07-31	99.5000	103.0000	93.0500	93.0500	-6.903%	151	1,667	-47.877%
2026-07-30	83.5700	107.5300	83.5700	99.9500	+46.190%	174	1,682	-51.476%
2026-07-29	78.3200	78.3200	65.7200	68.3700	-17.027%	649	1,686	-29.062%
2026-07-28	89.9500	91.1000	78.3900	82.4000	-23.349%	69	1,375	-41.141%
2026-07-27	129.0000	129.0000	98.8000	107.5000	-15.354%	317	1,377	-54.884%
2026-07-24	137.6500	140.0000	127.0000	127.0000	-7.804%	37	1,346	-61.811%
2026-07-23	153.5000	153.5000	135.2500	137.7500	-4.869%	9	1,341	-64.791%
2026-07-21	135.1700	144.8000	134.5000	144.8000	+14.016%	8	1,341	-66.506%
2026-07-20	125.6400	127.0000	125.6400	127.0000	+6.544%	15	1,342	-61.811%
2026-07-17	94.5200	119.2000	94.0000	119.2000	+2.883%	49	1,342	-59.312%
2026-07-16	126.6200	126.6200	113.2000	115.8600	-7.312%	50	1,332	-58.139%
2026-07-15	127.0000	127.0000	125.0000	125.0000	-18.434%	2	1,310	-61.200%
2026-07-14	161.0900	161.0900	153.2500	153.2500	+6.320%	15	1,309	-68.352%
2026-07-13	143.3900	144.5000	138.1700	144.1400	-5.717%	5	1,311	-66.352%
2026-07-09	148.7200	162.1000	148.7200	152.8800	+17.464%	10	1,308	-68.276%
2026-07-08	129.8900	130.1500	119.6500	130.1500	-4.019%	12	1,312	-62.735%
2026-07-07	133.9500	136.3000	123.0000	135.6000	-17.818%	18	1,314	-64.233%
2026-07-06	153.0000	170.2900	153.0000	165.0000	+32.000%	13	1,321	-70.606%
2026-07-02	145.0500	149.5000	125.0000	125.0000	-14.425%	6	1,314	-61.200%
2026-07-01	155.5600	161.5500	146.0700	146.0700	-19.298%	87	1,314	-66.797%
2026-06-30	163.8000	181.0000	163.8000	181.0000	+33.088%	105	1,356	-73.204%
2026-06-29	136.0000	136.0000	136.0000	136.0000	-0.940%	1	1,364	-64.338%
2026-06-25	147.8300	147.8300	133.5000	137.2900	+5.348%	16	1,365	-64.673%
2026-06-24	130.1500	135.3000	130.1500	130.3200	-2.221%	26	1,377	-62.784%
2026-06-23	133.8000	138.1700	131.8400	133.2800	-11.677%	15	1,368	-63.610%
2026-06-22	163.7400	163.7400	150.9000	150.9000	+3.783%	6	1,367	-67.860%
2026-06-18	146.0000	146.0000	145.4000	145.4000	+3.561%	4	1,372	-66.644%
2026-06-17	132.8300	140.4000	132.8000	140.4000	+6.485%	4	1,372	-65.456%
2026-06-16	152.8000	152.8000	131.8500	131.8500	-16.147%	38	1,374	-63.216%
2026-06-15	161.5700	164.6500	157.2400	157.2400	+17.519%	18	1,380	-69.155%
2026-06-12	127.7000	136.0000	123.0500	133.8000	+14.673%	28	1,381	-63.752%
2026-06-11	100.9300	116.6800	100.9300	116.6800	+25.153%	65	1,386	-58.433%
2026-06-10	107.2000	108.7100	93.2300	93.2300	-9.713%	30	1,383	-47.978%
2026-06-09	108.5000	108.5700	90.0800	103.2600	-10.967%	16	1,363	-53.031%
2026-06-08	111.9400	121.0000	110.8000	115.9800	+9.934%	49	1,361	-58.182%
2026-06-05	125.8500	125.8500	103.5000	105.5000	-24.996%	142	1,352	-54.028%
2026-06-04	129.0000	140.6600	129.0000	140.6600	-9.450%	43	1,396	-65.520%
2026-06-03	152.7500	155.7000	146.0000	155.3400	+12.159%	29	1,407	-68.778%
2026-06-02	131.6900	138.5000	130.2100	138.5000	+3.243%	14	1,415	-64.982%
2026-06-01	122.6000	135.7100	116.0000	134.1500	+4.952%	25	1,409	-63.846%
2026-05-29	140.1500	140.1500	126.8600	127.8200	-8.824%	427	1,413	-62.056%
2026-05-28	124.9900	140.2500	124.9900	140.1900	+13.865%	32	1,411	-65.404%
2026-05-27	133.5000	133.5000	117.4000	123.1200	-4.846%	35	1,406	-60.608%
2026-05-26	112.7900	129.3900	112.1100	129.3900	+26.050%	67	1,407	-62.516%
2026-05-22	110.0400	110.0400	98.0000	102.6500	+17.314%	78	1,412	-52.752%
2026-05-21	82.4800	87.5000	82.4800	87.5000	-1.961%	108	1,408	-44.571%
2026-05-20	89.9400	90.0700	87.8700	89.2500	+20.690%	4	1,408	-45.658%
2026-05-19	73.0000	73.9500	61.9100	73.9500	+4.390%	61	1,411	-34.415%
2026-05-18	78.2000	78.2000	69.0600	70.8400	-8.887%	11	1,411	-31.536%
2026-05-15	78.6500	83.8500	77.2000	77.7500	-15.055%	64	1,411	-37.621%
2026-05-14	84.8800	92.9500	84.8800	91.5300	+3.074%	18	1,395	-47.012%
2026-05-13	93.8500	93.8500	83.2500	88.8000	+7.014%	598	1,418	-45.383%
2026-05-12	96.7100	96.7100	77.1700	82.9800	-15.040%	23	1,418	-41.552%
2026-05-11	98.0800	104.3000	93.4300	97.6700	+3.300%	47	1,418	-50.343%
2026-05-08	73.6100	94.5500	73.6100	94.5500	+49.842%	433	1,420	-48.704%
2026-05-07	68.0000	71.8000	63.1000	63.1000	-9.508%	12	1,274	-23.138%
2026-05-06	62.7300	74.0000	60.2000	69.7300	+70.281%	1,248	1,273	-30.446%
2026-05-05	37.4500	41.3000	37.4500	40.9500	+19.388%	126	714	+18.437%
2026-05-04	38.5700	38.5700	34.3000	34.3000	-20.270%	5	615	+41.399%
2026-05-01	42.6000	43.0200	42.4000	43.0200	+6.013%	15	618	+12.738%
2026-04-30	35.5000	40.5800	35.5000	40.5800	+25.247%	11	618	+19.517%
2026-04-29	32.4000	32.4000	32.4000	32.4000	+26.021%	4	618	+49.691%
2026-04-28	28.8800	28.8800	25.7100	25.7100	-22.091%	5	618	+88.643%
2026-04-27	37.9000	37.9000	32.3300	33.0000	-12.467%	138	617	+46.970%
2026-04-24	35.0000	40.7700	35.0000	37.7000	+75.758%	165	638	+28.647%
2026-04-23	21.0500	22.5200	21.0500	21.4500	+7.681%	92	654	+126.107%
2026-04-22	16.6000	20.1500	16.6000	19.9200	+31.053%	9	682	+143.474%
2026-04-21	13.1000	15.2600	13.1000	15.2000	+19.685%	28	689	+219.079%
2026-04-20	14.2800	14.2800	12.2000	12.7000	-0.781%	29	689	+281.890%
2026-04-16	9.7200	12.8000	9.7200	12.8000	+55.152%	6	683	+278.906%
2026-04-15	7.9000	8.5000	7.9000	8.2500	-1.198%	73	684	+487.879%
2026-04-14	7.0000	8.3500	7.0000	8.3500	+20.839%	3	716	+480.838%
2026-04-13	6.8500	6.9100	6.8500	6.9100	-3.357%	12	716	+601.881%
2026-04-10	7.2500	7.3700	7.1500	7.1500	+35.161%	43	716	+578.322%
2026-04-09	4.9000	5.2900	4.9000	5.2900	+13.763%	13	746	+816.824%
2026-04-08	4.8000	4.8000	4.3000	4.6500	+17.722%	68	756	+943.011%
2026-04-06	3.9000	3.9500	3.9000	3.9500	+16.176%	21	797	+1,127.848%
2026-04-01	3.4000	3.4000	3.4000	3.4000	+33.858%	5	808	+1,326.471%
2026-03-30	2.5400	2.5400	2.5400	2.5400	-14.189%	10	808	+1,809.449%
2026-03-27	2.9600	2.9600	2.9600	2.9600	-10.303%	3	798	+1,538.514%
2026-03-26	3.3000	3.3000	3.3000	3.3000	-20.482%	1	799	+1,369.697%
2026-03-25	3.2500	4.1500	3.2500	4.1500	+44.097%	4	799	+1,068.675%
2026-03-24	2.8800	2.8800	2.8800	2.8800	+8.271%	5	799	+1,584.028%
2026-03-23	3.1000	3.1000	2.6600	2.6600	-5.000%	3	794	+1,723.308%
2026-03-19	2.8000	2.8000	2.8000	2.8000	+12.000%	1	794	+1,632.143%
2026-03-16	2.5000	2.5000	2.5000	2.5000	-28.571%	10	794	+1,840.000%
2026-03-10	3.4500	3.5000	3.3000	3.5000	+11.111%	274	799	+1,285.714%
2026-03-09	3.1500	3.1500	3.1500	3.1500	+3.279%	1	752	+1,439.683%
2026-03-06	3.0500	3.0500	3.0500	3.0500	-8.408%	1	752	+1,490.164%
2026-03-04	3.3300	3.3300	3.3300	3.3300	+5.714%	10	751	+1,356.456%
2026-03-03	3.2000	3.2000	3.1500	3.1500	-19.231%	60	751	+1,439.683%
2026-02-27	3.9000	3.9000	3.9000	3.9000	-18.239%	3	721	+1,143.590%
2026-02-26	4.7500	4.7700	4.7500	4.7700	-21.157%	20	721	+916.771%
2026-02-24	6.0000	6.0500	6.0000	6.0500	+61.333%	30	711	+701.653%
2026-02-23	3.7500	3.7500	3.7500	3.7500	-23.469%	20	720	+1,193.333%
2026-02-17	4.9000	4.9000	4.9000	4.9000	-9.259%	10	722	+889.796%
2026-02-13	5.3500	5.5000	5.3000	5.4000	-2.351%	60	682	+798.148%
2026-02-12	5.4700	5.5300	5.4600	5.5300	-15.573%	75	682	+777.034%
2026-02-10	6.5500	6.5500	6.5500	6.5500	+15.929%	3	607	+640.458%
2026-02-06	5.5500	5.6500	5.4000	5.6500	+37.805%	50	607	+758.407%
2026-02-05	4.6600	4.6600	4.1000	4.1000	-21.905%	41	635	+1,082.927%
2026-02-04	5.4000	5.5000	5.2500	5.2500	-57.899%	23	632	+823.810%
2026-01-29	13.0000	13.0000	12.4700	12.4700	-11.246%	103	615	+288.933%
2026-01-26	14.6000	14.6000	14.0500	14.0500	-16.518%	5	636	+245.196%
2026-01-23	17.0000	18.2000	16.7000	16.8300	+26.067%	86	633	+188.176%
2026-01-21	13.8500	14.9500	13.3500	13.3500	+18.142%	44	673	+263.296%
2026-01-20	9.9000	11.3000	9.9000	11.3000	+5.410%	11	682	+329.204%
2026-01-15	10.2500	10.7200	10.2500	10.7200	+58.815%	13	680	+352.425%
2026-01-14	6.7500	6.7500	6.7500	6.7500	-10.000%	2	681	+618.519%
2026-01-13	7.7500	7.7500	7.5000	7.5000	+53.061%	22	679	+546.667%
2026-01-12	4.9000	4.9000	4.9000	4.9000	-1.010%	1	682	+889.796%
2026-01-08	5.0000	5.0000	4.9500	4.9500	-20.161%	52	683	+879.798%
2026-01-07	6.2000	6.2000	6.2000	6.2000	-10.145%	6	654	+682.258%
2026-01-06	7.0100	7.0100	6.9000	6.9000	-31.000%	13	660	+602.899%
2026-01-05	10.0000	10.0000	10.0000	10.0000	+15.607%	3	665	+385.000%
2026-01-02	8.8500	8.8500	8.1000	8.6500	+27.206%	18	665	+460.694%
2025-12-30	6.8000	6.8000	6.8000	6.8000	-0.147%	2	665	+613.235%
2025-12-23	6.8100	6.8100	6.8100	6.8100	+26.580%	1	665	+612.188%
2025-12-18	5.3800	5.3800	5.3800	5.3800	-11.367%	1	665	+801.487%
2025-12-17	6.0700	6.0700	6.0700	6.0700	-12.029%	2	665	+699.012%
2025-12-16	6.8200	6.9000	6.8200	6.9000	-29.376%	3	665	+602.899%
2025-12-10	9.8200	9.8200	9.7700	9.7700	-2.689%	2	664	+396.418%
2025-12-09	9.7500	10.0400	9.7500	10.0400	+9.727%	2	664	+383.068%
2025-12-03	9.1500	9.1500	9.1500	9.1500	-6.154%	1	665	+430.055%
2025-12-01	9.7500	9.7500	9.7500	9.7500	+6.557%	1	665	+397.436%
2025-11-28	9.4000	9.4000	9.1500	9.1500	+2.809%	3	666	+430.055%
2025-11-26	8.5000	8.9000	8.5000	8.9000	+23.269%	3	666	+444.944%
2025-11-25	7.2700	7.3200	6.8500	7.2200	-24.000%	10	666	+571.745%
2025-11-24	9.0000	9.5000	9.0000	9.5000	+16.564%	13	664	+410.526%
2025-11-21	9.3700	9.3700	8.0500	8.1500	-11.413%	62	652	+495.092%
2025-11-20	13.8600	13.8600	9.2000	9.2000	-23.397%	67	659	+427.174%
2025-11-19	14.3500	14.3500	12.0100	12.0100	-15.124%	9	662	+303.830%
2025-11-18	15.3400	15.3400	13.8200	14.1500	-12.384%	205	662	+242.756%
2025-11-17	17.6000	17.6000	16.1500	16.1500	-7.977%	5	793	+200.310%
2025-11-14	16.1000	17.7500	16.1000	17.5500	-5.747%	4	797	+176.353%
2025-11-13	19.2600	19.5000	18.6200	18.6200	-7.822%	13	797	+160.473%
2025-11-12	22.0000	22.0000	19.7800	20.2000	+32.895%	13	807	+140.099%
2025-11-11	15.8500	15.8500	15.2000	15.2000	-12.139%	13	806	+219.079%
2025-11-10	16.9800	17.3000	16.9800	17.3000	+22.261%	7	806	+180.347%
2025-11-07	13.7500	14.1500	13.7500	14.1500	-15.015%	6	808	+242.756%
2025-11-06	18.8000	18.8000	16.3000	16.6500	-12.230%	21	806	+191.291%
2025-11-05	19.2300	19.2300	18.9700	18.9700	-0.420%	10	808	+155.667%
2025-11-04	20.9500	21.4800	19.0500	19.0500	-15.145%	26	802	+154.593%
2025-11-03	22.1000	22.4500	22.1000	22.4500	-0.222%	3	803	+116.036%
2025-10-31	23.2500	23.2500	22.5000	22.5000	+7.143%	16	803	+115.556%
2025-10-30	21.6700	22.0100	21.0000	21.0000	-10.448%	17	804	+130.952%
2025-10-29	23.6500	23.6500	22.5000	23.4500	+6.785%	29	812	+106.823%
2025-10-28	22.2500	22.9500	21.9600	21.9600	-0.182%	37	800	+120.856%
2025-10-27	20.3000	22.0000	18.2300	22.0000	+18.598%	178	685	+120.455%
2025-10-24	15.4500	19.2500	15.4500	18.5500	+33.453%	55	685	+161.456%
2025-10-23	13.3000	13.9100	13.3000	13.9000	+7.752%	38	685	+248.921%
2025-10-22	14.5000	14.5000	12.6000	12.9000	-13.190%	35	675	+275.969%
2025-10-21	15.0000	15.3500	13.9000	14.8600	-4.129%	28	657	+226.380%
2025-10-20	14.8200	16.0200	14.4500	15.5000	+8.392%	38	649	+212.903%
2025-10-17	14.8100	15.5000	13.9500	14.3000	-7.742%	40	633	+239.161%
2025-10-16	15.7500	16.8000	15.5000	15.5000	-2.208%	94	619	+212.903%
2025-10-15	13.3500	16.5000	13.0000	15.8500	+40.141%	148	535	+205.994%
2025-10-14	11.0000	11.6500	10.3200	11.3100	+6.698%	22	457	+328.824%
2025-10-13	11.4900	11.6200	10.5000	10.6000	-1.852%	10	442	+357.547%
2025-10-10	13.2700	13.2700	10.8000	10.8000	0.000%	449	437	+349.074%