Dark

AMD20270115C490
AMD Jan 15 2027 490.00 Call (AMD270115C00490000)
option OPRA

EOD

Sep 3, 2026

45.16-4.423%(-2.09)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	44.5000	46.6500	40.0500	45.1600	-4.423%	31	1,064	0.000%
2026-09-02	48.5000	48.5000	46.6500	47.2500	-5.025%	28	1,055	-4.423%
2026-09-01	47.5800	49.9000	46.1500	49.7500	-11.161%	28	1,067	-9.226%
2026-08-31	56.7000	58.5000	53.9000	56.0000	-1.235%	111	1,064	-19.357%
2026-08-28	62.0000	62.0000	56.1000	56.7000	-10.709%	20	1,066	-20.353%
2026-08-27	65.9000	65.9000	59.9500	63.5000	-5.884%	29	1,070	-28.882%
2026-08-26	71.0000	73.6400	67.4700	67.4700	+1.535%	38	1,059	-33.067%
2026-08-25	64.2500	66.4500	62.2900	66.4500	+20.818%	13	1,079	-32.039%
2026-08-24	59.1300	59.1300	53.5000	55.0000	-15.966%	37	1,079	-17.891%
2026-08-21	67.5000	67.5000	60.0000	65.4500	+1.931%	11	1,060	-31.001%
2026-08-20	62.3500	64.2100	60.0000	64.2100	+2.818%	25	1,057	-29.668%
2026-08-19	74.0000	74.0000	60.8500	62.4500	-15.494%	59	1,048	-27.686%
2026-08-18	76.9800	77.0500	68.5500	73.9000	-18.144%	32	1,040	-38.890%
2026-08-17	95.0500	95.0500	88.4500	90.2800	-4.798%	13	1,034	-49.978%
2026-08-14	79.8900	94.8300	78.8000	94.8300	+24.875%	263	1,039	-52.378%
2026-08-13	82.0000	85.0000	75.8800	75.9400	-1.377%	42	1,161	-40.532%
2026-08-12	78.3500	80.3000	75.0500	77.0000	+8.192%	131	1,165	-41.351%
2026-08-11	71.4300	71.4300	65.0000	71.1700	-0.448%	16	1,205	-36.546%
2026-08-10	75.0000	80.4500	71.4900	71.4900	-12.870%	124	1,200	-36.830%
2026-08-07	91.9500	92.6300	79.0000	82.0500	-8.324%	619	1,193	-44.960%
2026-08-06	80.8300	95.0000	80.8300	89.5000	+1.073%	780	1,113	-49.542%
2026-08-05	93.8000	101.0000	87.2000	88.5500	-23.730%	318	1,031	-49.001%
2026-08-04	104.2000	121.5000	104.2000	116.1000	+26.443%	32	968	-61.102%
2026-08-03	78.0000	96.0300	78.0000	91.8200	-0.206%	415	969	-50.817%
2026-07-31	99.1500	99.1500	91.9000	92.0100	-3.775%	217	929	-50.918%
2026-07-30	79.8800	100.2300	79.4500	95.6200	+47.108%	131	931	-52.771%
2026-07-29	73.9800	74.7000	64.0000	65.0000	-17.397%	94	947	-30.523%
2026-07-28	84.0000	84.3000	74.7100	78.6900	-24.220%	32	975	-42.610%
2026-07-27	111.8500	111.8500	94.8000	103.8400	-16.089%	364	977	-56.510%
2026-07-24	132.7500	132.8500	123.7500	123.7500	-9.007%	27	939	-63.507%
2026-07-23	136.5000	136.5000	136.0000	136.0000	-3.771%	2	949	-66.794%
2026-07-22	141.3300	141.3300	141.3300	141.3300	+0.777%	10	950	-68.046%
2026-07-21	139.8000	140.2400	139.8000	140.2400	+14.016%	2	950	-67.798%
2026-07-20	121.4600	123.0000	121.4600	123.0000	+9.236%	12	952	-63.285%
2026-07-17	89.6600	115.7700	89.6600	112.6000	+0.446%	80	953	-59.893%
2026-07-16	119.0000	122.0000	108.9500	112.1000	-9.815%	49	935	-59.715%
2026-07-15	124.3000	124.3000	124.3000	124.3000	-23.257%	1	920	-63.669%
2026-07-14	161.9700	161.9700	161.9700	161.9700	+16.308%	1	919	-72.118%
2026-07-13	139.4500	139.4500	139.2600	139.2600	-8.622%	2	919	-67.571%
2026-07-10	151.0000	152.4000	151.0000	152.4000	+19.811%	2	919	-70.367%
2026-07-08	126.1500	127.2000	116.1400	127.2000	-2.752%	9	918	-64.497%
2026-07-07	119.5500	130.8000	119.5500	130.8000	+4.732%	18	915	-65.474%
2026-07-02	124.3100	124.8900	124.3100	124.8900	-15.041%	2	905	-63.840%
2026-07-01	147.0000	147.0000	147.0000	147.0000	-15.323%	1	905	-69.279%
2026-06-30	155.0700	174.5700	155.0700	173.6000	+24.713%	40	904	-73.986%
2026-06-29	136.5000	139.2000	115.4900	139.2000	+9.219%	42	936	-67.557%
2026-06-26	123.1000	129.5100	123.1000	127.4500	-4.888%	4	919	-64.566%
2026-06-25	149.5000	149.5000	130.0000	134.0000	+11.667%	3	919	-66.299%
2026-06-24	131.0000	131.0000	120.0000	120.0000	-8.067%	2	920	-62.367%
2026-06-23	127.0800	130.5300	127.0800	130.5300	-13.756%	7	920	-65.403%
2026-06-22	155.9400	155.9400	151.3500	151.3500	+5.104%	3	921	-70.162%
2026-06-18	141.7500	144.0000	141.0000	144.0000	+13.654%	4	920	-68.639%
2026-06-17	127.4000	127.4000	126.7000	126.7000	-1.147%	2	920	-64.357%
2026-06-16	146.9700	146.9700	128.1700	128.1700	-16.256%	73	921	-64.766%
2026-06-15	152.5000	160.4200	152.2000	153.0500	+18.717%	84	963	-70.493%
2026-06-12	125.0000	134.2900	120.9400	128.9200	+15.231%	86	971	-64.971%
2026-06-11	104.1500	111.8800	103.7200	111.8800	+19.313%	21	909	-59.635%
2026-06-10	100.3800	103.6000	93.7700	93.7700	-6.724%	5	908	-51.840%
2026-06-09	112.6000	113.6200	86.9000	100.5300	-12.659%	144	906	-55.078%
2026-06-08	109.6200	116.6000	109.6200	115.1000	+9.307%	73	887	-60.765%
2026-06-05	116.8300	117.3500	105.3000	105.3000	-23.502%	109	859	-57.113%
2026-06-04	126.5500	138.4300	124.1000	137.6500	-10.372%	6	872	-67.192%
2026-06-03	149.0300	153.5800	149.0300	153.5800	+17.993%	2	873	-70.595%
2026-06-02	125.7200	130.1600	125.7200	130.1600	-0.107%	9	873	-65.304%
2026-06-01	121.3000	130.5500	112.8600	130.3000	+6.177%	17	876	-65.342%
2026-05-29	132.5000	135.1200	122.7200	122.7200	-8.622%	415	875	-63.201%
2026-05-28	120.4500	139.9200	120.4500	134.3000	+14.104%	19	878	-66.374%
2026-05-27	127.7700	127.7700	113.9100	117.7000	-7.286%	93	878	-61.631%
2026-05-26	108.4700	126.9500	108.4700	126.9500	+24.461%	317	855	-64.427%
2026-05-22	104.6200	104.6200	96.0400	102.0000	+20.853%	15	967	-55.725%
2026-05-21	81.7000	84.4000	81.6100	84.4000	-3.510%	9	970	-46.493%
2026-05-20	87.2000	87.4700	82.2200	87.4700	+31.573%	321	970	-48.371%
2026-05-19	67.0000	71.4000	58.4800	66.4800	-5.568%	129	711	-32.070%
2026-05-18	72.3000	72.3000	66.1700	70.4000	-5.819%	20	711	-35.852%
2026-05-15	78.5500	78.5500	74.7500	74.7500	-12.183%	66	711	-39.585%
2026-05-14	82.6200	85.1200	82.6200	85.1200	-3.492%	5	728	-46.945%
2026-05-13	81.4400	90.7000	81.4400	88.2000	+3.279%	16	732	-48.798%
2026-05-12	85.4000	85.4000	85.4000	85.4000	-9.284%	2	732	-47.119%
2026-05-11	97.1500	97.1500	94.1300	94.1400	+10.105%	20	732	-52.029%
2026-05-08	75.0000	86.5700	75.0000	85.5000	+35.499%	447	726	-47.181%
2026-05-07	65.5000	65.5000	63.1000	63.1000	-9.209%	35	330	-28.431%
2026-05-06	73.0000	73.0000	61.2500	69.5000	+85.087%	35	325	-35.022%
2026-05-05	35.1600	37.5500	35.1600	37.5500	+15.538%	10	308	+20.266%
2026-05-04	34.8000	34.8000	32.5000	32.5000	-22.044%	3	300	+38.954%
2026-05-01	41.6800	41.7000	41.5100	41.6900	+13.845%	100	204	+8.323%
2026-04-30	36.6300	36.6300	36.6200	36.6200	+28.581%	2	204	+23.321%
2026-04-29	28.4800	28.4800	28.4800	28.4800	-7.322%	1	203	+58.567%
2026-04-27	31.3900	31.3900	30.3400	30.7300	-16.449%	4	203	+46.957%
2026-04-24	35.5000	36.7800	35.5000	36.7800	+80.560%	7	200	+22.784%
2026-04-23	20.0000	20.3700	19.9100	20.3700	+7.493%	4	194	+121.699%
2026-04-22	17.6500	19.5200	17.6500	18.9500	+35.842%	5	195	+138.311%
2026-04-21	13.0000	13.9500	12.6700	13.9500	+17.227%	8	196	+223.728%
2026-04-20	11.8000	11.9000	11.8000	11.9000	-3.644%	2	196	+279.496%
2026-04-17	12.3500	12.3500	12.3500	12.3500	+4.661%	1	194	+265.668%
2026-04-16	9.5000	12.4200	9.4000	11.8000	+63.889%	13	194	+282.712%
2026-04-14	6.6100	7.4000	6.6100	7.2000	+9.091%	11	195	+527.222%
2026-04-13	6.6000	6.6000	6.6000	6.6000	-6.648%	2	196	+584.242%
2026-04-10	6.5300	7.0700	6.4700	7.0700	+64.419%	4	198	+538.755%
2026-04-09	4.3000	4.3000	4.3000	4.3000	+24.638%	1	196	+950.233%
2026-04-07	3.4500	3.4500	3.4500	3.4500	+8.491%	5	196	+1,208.986%
2026-04-02	3.1200	3.1800	3.1200	3.1800	+29.796%	2	201	+1,320.126%
2026-03-31	2.4500	2.4500	2.4500	2.4500	-5.769%	1	201	+1,743.265%
2026-03-24	2.6000	2.6000	2.6000	2.6000	-0.383%	1	200	+1,636.923%
2026-03-20	2.6100	2.6100	2.6100	2.6100	+24.286%	1	199	+1,630.268%
2026-03-17	2.1000	2.1000	2.1000	2.1000	-29.766%	1	198	+2,050.476%
2026-03-11	2.9900	2.9900	2.9900	2.9900	+3.460%	66	199	+1,410.368%
2026-03-05	3.2500	3.2500	2.8900	2.8900	+1.404%	3	152	+1,462.630%
2026-03-03	2.9800	3.0000	2.8500	2.8500	-22.973%	3	151	+1,484.561%
2026-02-27	3.7000	3.7000	3.7000	3.7000	-9.756%	1	148	+1,120.541%
2026-02-26	4.1000	4.1000	4.1000	4.1000	-25.590%	1	148	+1,001.463%
2026-02-24	4.8000	5.5100	4.8000	5.5100	+57.429%	12	149	+719.601%
2026-02-23	3.5000	3.5000	3.5000	3.5000	-12.500%	1	142	+1,190.286%
2026-02-18	4.0000	4.0000	4.0000	4.0000	-6.760%	2	141	+1,029.000%
2026-02-17	4.2900	4.2900	4.2900	4.2900	+7.250%	1	139	+952.681%
2026-02-05	4.1200	4.1200	4.0000	4.0000	-22.330%	6	140	+1,029.000%
2026-02-04	6.2500	6.2500	5.0400	5.1500	-53.182%	6	136	+776.893%
2026-02-03	11.5500	11.5500	11.0000	11.0000	-6.780%	2	134	+310.545%
2026-02-02	11.6000	11.8000	11.6000	11.8000	+18.000%	2	134	+282.712%
2026-01-30	10.0000	10.0000	10.0000	10.0000	-19.028%	2	135	+351.600%
2026-01-29	13.4100	13.4100	12.2000	12.3500	-10.830%	7	135	+265.668%
2026-01-28	13.8500	13.8500	13.8500	13.8500	0.000%	3	129	+226.065%
2026-01-27	13.8500	13.8500	13.8500	13.8500	-0.717%	44	132	+226.065%
2026-01-26	14.4700	14.4700	13.9500	13.9500	-11.653%	2	88	+223.728%
2026-01-23	15.7900	15.7900	15.7900	15.7900	+10.497%	2	87	+186.004%
2026-01-22	14.2000	14.2900	14.2000	14.2900	+12.343%	2	86	+216.025%
2026-01-21	13.0900	13.0900	12.7200	12.7200	+21.722%	3	86	+255.031%
2026-01-20	10.4500	10.4500	10.4500	10.4500	+8.854%	1	85	+332.153%
2026-01-15	9.6600	9.6600	9.6000	9.6000	+36.364%	4	84	+370.417%
2026-01-13	6.9500	7.0400	6.8000	7.0400	+17.333%	25	84	+541.477%
2026-01-07	6.0500	6.0500	6.0000	6.0000	-6.103%	3	73	+652.667%
2026-01-06	7.2000	7.2000	6.3900	6.3900	-19.623%	5	70	+606.729%
2026-01-02	8.3600	8.3600	7.9500	7.9500	+19.729%	3	67	+468.050%
2025-12-26	6.6000	6.6400	6.6000	6.6400	+2.154%	4	66	+580.120%
2025-12-24	6.5000	6.5000	6.5000	6.5000	+27.202%	1	64	+594.769%
2025-12-18	5.1100	5.1100	5.1100	5.1100	-20.775%	1	64	+783.757%
2025-12-16	6.4500	6.4500	6.4500	6.4500	-31.383%	4	64	+600.155%
2025-12-08	9.4000	9.4000	9.4000	9.4000	+9.302%	20	68	+380.426%
2025-12-03	8.6000	8.6000	8.6000	8.6000	-2.825%	1	68	+425.116%
2025-12-02	8.8500	8.8500	8.8500	8.8500	+4.363%	1	69	+410.282%
2025-11-26	8.4800	8.4800	8.4800	8.4800	+30.462%	20	60	+432.547%
2025-11-25	6.5000	6.5000	6.5000	6.5000	-25.029%	4	60	+594.769%
2025-11-24	8.6700	8.6700	8.6700	8.6700	+9.747%	1	60	+420.877%
2025-11-21	9.1100	9.1100	7.9000	7.9000	-7.602%	2	61	+471.646%
2025-11-20	11.2900	11.2900	8.5500	8.5500	-32.143%	13	60	+428.187%
2025-11-19	12.6000	12.6000	12.6000	12.6000	-4.037%	5	68	+258.413%
2025-11-18	12.6400	13.1300	12.6400	13.1300	-10.680%	7	68	+243.945%
2025-11-17	16.7000	16.7000	14.7000	14.7000	-2.000%	5	61	+207.211%
2025-11-14	15.0000	15.0000	15.0000	15.0000	+11.111%	15	62	+201.067%
2025-11-07	14.0000	14.0000	13.5000	13.5000	-21.512%	45	47	+234.519%
2025-11-05	17.2000	17.2000	17.2000	17.2000	-13.784%	1	34	+162.558%
2025-11-04	19.9500	19.9500	19.9500	19.9500	-5.807%	1	33	+126.366%
2025-11-03	21.0500	21.1800	21.0500	21.1800	+3.570%	7	37	+113.220%
2025-10-30	20.4500	20.4500	20.4500	20.4500	-5.543%	1	37	+120.831%
2025-10-29	21.5000	21.6500	21.5000	21.6500	0.000%	19	36	+108.591%
2025-10-28	21.6500	21.6500	21.6500	21.6500	+14.854%	1	27	+108.591%
2025-10-27	18.2400	18.8600	18.2400	18.8500	0.000%	37	26	+139.576%