Dark

AMD20270115C5
AMD Jan 15 2027 5.00 Call (AMD270115C00005000)
option OPRA

EOD

Sep 3, 2026

451.25-0.201%(-0.91)370

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	443.3000	454.8500	440.5800	451.2500	-0.201%	370	6,324	0.000%
2026-09-02	453.4400	455.6300	448.4300	452.1600	-0.589%	1,241	5,964	-0.201%
2026-09-01	449.5300	455.6800	449.3400	454.8400	-10.772%	324	4,723	-0.789%
2026-08-17	509.7500	509.7500	509.7500	509.7500	+1.153%	1	4,399	-11.476%
2026-08-14	498.5600	504.0300	498.5600	503.9400	+3.978%	6	4,398	-10.456%
2026-08-12	482.7500	484.6600	482.6500	484.6600	-1.512%	5	4,399	-6.893%
2026-07-16	492.1000	492.1000	492.1000	492.1000	-10.025%	1	4,399	-8.301%
2026-07-09	546.9300	546.9300	546.9300	546.9300	+7.241%	1	4,400	-17.494%
2026-07-02	526.0000	526.0000	510.0000	510.0000	-0.971%	2	4,400	-11.520%
2026-06-29	515.0000	515.0000	515.0000	515.0000	+3.041%	1	4,400	-12.379%
2026-06-02	499.8000	499.8000	499.8000	499.8000	-0.656%	1	4,400	-9.714%
2026-05-29	503.1000	503.1000	503.1000	503.1000	+17.000%	1	4,401	-10.306%
2026-05-15	430.0000	430.0000	430.0000	430.0000	-3.432%	1	4,401	+4.942%
2026-05-14	433.6300	445.2800	433.6300	445.2800	+1.143%	16	4,402	+1.341%
2026-05-13	441.2000	441.2000	440.2500	440.2500	-2.696%	20	4,341	+2.499%
2026-05-12	452.4500	452.4500	452.4500	452.4500	-1.733%	30	4,341	-0.265%
2026-05-11	451.5500	460.5900	451.5500	460.4300	+7.527%	18	4,341	-1.994%
2026-05-08	425.1100	428.2000	425.1100	428.2000	+5.209%	11	4,841	+5.383%
2026-05-07	407.0000	407.0000	407.0000	407.0000	-0.734%	1	4,897	+10.872%
2026-05-06	410.0100	410.0100	410.0100	410.0100	+22.227%	1	4,897	+10.058%
2026-05-04	335.4500	335.4500	335.4500	335.4500	+4.727%	1	4,897	+34.521%
2026-04-28	320.9300	320.9300	320.3100	320.3100	+8.213%	5	4,897	+40.879%
2026-04-23	296.0000	296.0000	296.0000	296.0000	-0.818%	1	4,902	+52.449%
2026-04-22	298.4400	298.4400	298.4400	298.4400	+9.757%	1	4,903	+51.203%
2026-04-16	270.2500	271.9100	270.2500	271.9100	+8.625%	4	4,902	+65.956%
2026-04-15	251.4700	252.5600	249.7500	250.3200	+4.300%	9	4,903	+80.269%
2026-04-13	240.0000	240.0000	240.0000	240.0000	-1.235%	64	4,894	+88.021%
2026-04-10	243.0000	243.0000	243.0000	243.0000	+13.234%	4	4,958	+85.700%
2026-04-06	214.6000	214.6000	214.6000	214.6000	+10.187%	4	4,962	+110.275%
2026-03-27	194.7600	194.7600	194.7600	194.7600	-9.414%	20	4,958	+131.695%
2026-03-25	215.0000	215.0000	215.0000	215.0000	+6.094%	2	4,938	+109.884%
2026-03-23	202.7400	203.3300	202.6500	202.6500	+4.099%	50	4,936	+122.675%
2026-03-20	198.6000	199.6000	194.1300	194.6700	+0.501%	61	4,886	+131.803%
2026-03-19	193.7000	193.7000	193.7000	193.7000	-1.555%	2	4,826	+132.963%
2026-03-18	191.5900	197.1300	191.5900	196.7600	+2.645%	130	4,837	+129.340%
2026-03-17	192.7300	194.1800	191.1900	191.6900	-0.894%	312	4,707	+135.406%
2026-03-16	193.2100	193.4200	192.4900	193.4200	+2.605%	70	4,395	+133.301%
2026-03-13	193.0300	193.0300	188.5100	188.5100	-3.219%	305	4,325	+139.377%
2026-03-12	194.7800	194.7800	194.7800	194.7800	-2.625%	60	4,020	+131.672%
2026-03-11	200.0300	200.0300	200.0300	200.0300	+1.025%	30	3,960	+125.591%
2026-03-09	198.0000	198.0000	198.0000	198.0000	+3.356%	1	3,930	+127.904%
2026-03-05	191.5700	191.5700	191.5700	191.5700	-3.515%	1	3,930	+135.554%
2026-02-26	198.5500	198.5500	198.5500	198.5500	-4.207%	30	3,929	+127.273%
2026-02-25	207.2700	207.2700	207.2700	207.2700	-2.148%	30	3,869	+117.711%
2026-02-24	203.3100	211.8200	203.3100	211.8200	+10.571%	100	3,869	+113.035%
2026-02-23	191.2700	191.5700	191.2700	191.5700	-2.499%	40	3,769	+135.554%
2026-02-20	196.9300	197.9500	196.4800	196.4800	-0.622%	40	3,729	+129.667%
2026-02-19	198.5900	198.5900	196.2400	197.7100	+0.924%	100	3,719	+128.238%
2026-02-18	199.2000	199.2000	193.2500	195.9000	+1.608%	139	3,619	+130.347%
2026-02-17	191.1100	192.8000	191.1100	192.8000	-4.790%	31	3,481	+134.051%
2026-02-13	204.4200	205.1500	201.8500	202.5000	+0.496%	144	3,306	+122.840%
2026-02-12	212.4600	213.0400	201.4000	201.5000	-3.658%	211	3,306	+123.945%
2026-02-11	210.9000	212.4000	205.3900	209.1500	-0.523%	265	3,068	+115.754%
2026-02-10	212.9800	212.9800	210.2500	210.2500	-0.708%	497	2,803	+114.625%
2026-02-09	205.9700	212.1900	205.4100	211.7500	+3.926%	342	2,306	+113.105%
2026-02-06	203.3100	204.0000	202.6600	203.7500	+7.901%	129	1,976	+121.472%
2026-02-05	187.5800	189.0000	187.5800	188.8300	-5.015%	75	1,851	+138.972%
2026-02-04	203.4300	203.4300	195.8300	198.8000	-16.083%	197	1,778	+126.987%
2026-02-03	244.2900	244.2900	235.2000	236.9000	-5.655%	112	1,586	+90.481%
2026-01-27	248.8000	251.1000	248.8000	251.1000	+0.500%	2	1,476	+79.709%
2026-01-26	246.4800	249.8500	246.4800	249.8500	+0.341%	100	1,476	+80.608%
2026-01-22	248.4500	250.2000	248.4500	249.0000	+1.384%	11	1,376	+81.225%
2026-01-21	234.9300	247.9500	234.9300	245.6000	+7.625%	48	1,366	+83.734%
2026-01-20	234.5000	234.8500	226.6800	228.2000	+0.110%	21	1,319	+97.743%
2026-01-16	227.2000	229.5500	226.6500	227.9500	-1.171%	54	1,245	+97.960%
2026-01-15	227.5000	232.9500	227.5000	230.6500	+5.585%	11	1,245	+95.643%
2026-01-14	216.0000	218.8000	216.0000	218.4500	+0.391%	22	1,234	+106.569%
2026-01-13	217.0000	217.6000	217.0000	217.6000	+6.406%	2	1,212	+107.376%
2026-01-12	202.4500	205.6000	202.4500	204.5000	+1.741%	19	1,210	+120.660%
2026-01-09	201.3500	203.0000	200.5000	201.0000	+0.174%	17	1,191	+124.502%
2026-01-08	203.3000	203.3000	200.6500	200.6500	-2.313%	4	1,174	+124.894%
2026-01-07	205.7000	206.8000	204.9500	205.4000	-7.055%	46	1,170	+119.693%
2026-01-05	220.9900	220.9900	220.9900	220.9900	+0.890%	1	1,124	+104.195%
2026-01-02	218.7700	219.0400	216.3400	219.0400	+3.884%	15	1,124	+106.013%
2025-12-31	211.1000	212.4000	210.3000	210.8500	+0.024%	26	1,083	+114.015%
2025-12-30	210.5400	211.2300	210.4000	210.8000	-0.043%	40	1,083	+114.065%
2025-12-29	207.5000	211.5500	207.4000	210.8900	+0.171%	18	1,045	+113.974%
2025-12-26	211.0600	211.0600	210.5200	210.5300	+0.086%	4	1,039	+114.340%
2025-12-19	208.9500	210.6500	208.9500	210.3500	+6.157%	22	1,038	+114.523%
2025-12-18	199.8400	199.8400	197.9000	198.1500	+2.324%	12	1,016	+127.732%
2025-12-17	196.8000	197.3000	193.6500	193.6500	-5.812%	58	1,004	+133.023%
2025-12-16	202.7500	205.7000	202.2500	205.6000	-0.073%	13	946	+119.480%
2025-12-15	207.7500	208.6500	205.5000	205.7500	-5.184%	16	933	+119.320%
2025-12-11	208.5400	217.0000	208.5400	217.0000	+3.235%	35	917	+107.949%
2025-11-26	210.2000	210.2000	210.2000	210.2000	+5.628%	1	882	+114.676%
2025-11-25	199.0000	199.0000	199.0000	199.0000	-5.288%	1	882	+126.759%
2025-11-24	210.2800	210.2800	210.1100	210.1100	+5.583%	4	882	+114.768%
2025-11-21	196.8300	199.0000	196.8300	199.0000	-12.323%	3	879	+126.759%
2025-11-18	223.8300	229.4300	223.8300	226.9700	-3.814%	98	879	+98.815%
2025-11-17	240.9900	240.9900	234.4100	235.9700	-4.651%	144	797	+91.232%
2025-11-14	244.3000	247.4800	244.1300	247.4800	-3.891%	11	663	+82.338%
2025-11-12	255.1000	257.5000	254.9600	257.5000	+8.130%	11	657	+75.243%
2025-11-11	237.4900	238.9900	234.8200	238.1400	-2.725%	16	651	+89.489%
2025-11-06	244.9000	244.9000	244.8000	244.8100	-3.996%	10	639	+84.327%
2025-11-05	246.0000	255.0000	245.7500	255.0000	+2.467%	5	634	+76.961%
2025-11-04	251.3900	252.8500	247.6900	248.8600	-1.842%	202	634	+81.327%
2025-11-03	253.5300	253.5300	253.5300	253.5300	-0.248%	2	510	+77.987%
2025-10-31	251.8000	254.1600	251.6100	254.1600	+0.427%	250	510	+77.546%
2025-10-30	253.7100	259.9400	253.0800	253.0800	+1.358%	260	261	+78.303%
2025-10-24	246.1800	249.6900	246.1800	249.6900	+14.626%	2	5	+80.724%
2025-10-14	219.6400	219.6400	217.6000	217.8300	0.000%	3	3	+107.157%