Dark

AMD20270115C500
AMD Jan 15 2027 500.00 Call (AMD270115C00500000)
option OPRA

EOD

Sep 3, 2026

41.99-3.204%(-1.39)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	41.8000	43.9500	36.0500	41.9900	-3.204%	135	4,527	0.000%
2026-09-02	42.6700	46.4000	42.0000	43.3800	-3.600%	22	4,518	-3.204%
2026-09-01	48.0000	48.0000	42.9500	45.0000	-14.432%	395	4,520	-6.689%
2026-08-31	54.0000	56.0000	49.9900	52.5900	+1.135%	255	4,484	-20.156%
2026-08-28	57.6100	58.1500	52.0000	52.0000	-12.898%	219	4,541	-19.250%
2026-08-27	59.3500	62.6000	56.4700	59.7000	-5.984%	232	4,499	-29.665%
2026-08-26	66.0000	69.5000	63.0000	63.5000	+0.794%	50	4,391	-33.874%
2026-08-25	60.2000	63.8000	58.2500	63.0000	+23.529%	610	4,377	-33.349%
2026-08-24	58.0100	58.0100	49.9000	51.0000	-17.742%	133	4,759	-17.667%
2026-08-21	62.0000	62.0000	56.6000	62.0000	+3.333%	109	4,798	-32.274%
2026-08-20	62.6100	63.0000	55.6700	60.0000	+2.564%	81	4,832	-30.017%
2026-08-19	68.0000	68.0000	57.2500	58.5000	-15.767%	268	4,808	-28.222%
2026-08-18	75.0000	75.0000	64.5300	69.4500	-17.518%	215	4,750	-39.539%
2026-08-17	88.2000	90.5000	82.9500	84.2000	-6.889%	197	4,692	-50.131%
2026-08-14	75.7400	90.6000	72.0000	90.4300	+25.667%	264	4,622	-53.566%
2026-08-13	78.0000	80.6800	71.8100	71.9600	-0.553%	75	4,672	-41.648%
2026-08-12	73.8200	76.1500	70.6800	72.3600	+7.567%	110	4,681	-41.971%
2026-08-11	65.2000	67.3000	61.5000	67.2700	+1.924%	195	4,651	-37.580%
2026-08-10	72.7400	76.5000	66.0000	66.0000	-13.950%	113	4,734	-36.379%
2026-08-07	88.0000	88.0000	74.8500	76.7000	-10.814%	258	4,762	-45.254%
2026-08-06	77.1000	90.5500	77.1000	86.0000	+2.994%	376	4,697	-51.174%
2026-08-05	88.1600	97.0800	82.6400	83.5000	-26.851%	641	4,691	-49.713%
2026-08-04	100.0000	118.4900	100.0000	114.1500	+29.716%	426	4,592	-63.215%
2026-08-03	76.8000	91.6700	71.8000	88.0000	+3.214%	333	4,669	-52.284%
2026-07-31	102.3000	106.1000	84.8200	85.2600	-7.033%	188	4,631	-50.751%
2026-07-30	74.1600	98.0000	74.1600	91.7100	+48.759%	342	4,644	-54.214%
2026-07-29	75.0900	75.3600	59.7000	61.6500	-19.412%	497	4,837	-31.890%
2026-07-28	85.8000	85.8000	70.6500	76.5000	-23.301%	935	4,730	-45.111%
2026-07-27	119.8500	119.8500	91.0000	99.7400	-15.367%	327	4,144	-57.901%
2026-07-24	128.0000	128.2000	117.8500	117.8500	-11.271%	38	4,149	-64.370%
2026-07-23	135.2000	135.2000	123.6700	132.8200	-5.500%	21	4,159	-68.386%
2026-07-22	135.3000	148.5000	135.3000	140.5500	+2.967%	56	4,176	-70.125%
2026-07-21	125.0000	136.5000	122.6500	136.5000	+24.091%	48	4,200	-69.238%
2026-07-20	117.2600	122.5000	110.0000	110.0000	+2.430%	246	4,220	-61.827%
2026-07-17	96.2300	111.6700	86.4800	107.3900	-0.334%	325	4,220	-60.900%
2026-07-16	116.4500	119.0900	104.5000	107.7500	-16.017%	301	4,072	-61.030%
2026-07-15	133.8300	133.8300	115.3900	128.3000	-10.530%	67	4,168	-67.272%
2026-07-14	155.7000	156.5200	139.8700	143.4000	+7.795%	40	4,154	-70.718%
2026-07-13	135.5500	140.1600	126.9300	133.0300	-7.303%	22	4,150	-68.436%
2026-07-10	140.0000	150.0000	139.5700	143.5100	+2.838%	44	4,142	-70.741%
2026-07-09	144.4000	151.5200	139.5500	139.5500	+14.856%	91	4,167	-69.910%
2026-07-08	116.3000	128.0000	112.0700	121.5000	-3.953%	94	4,208	-65.440%
2026-07-07	126.0000	127.7800	115.0000	126.5000	-16.402%	77	4,198	-66.806%
2026-07-06	131.8000	161.6800	131.8000	151.3200	+24.872%	100	4,237	-72.251%
2026-07-02	135.3500	140.5000	115.3800	121.1800	-11.327%	153	4,225	-65.349%
2026-07-01	149.4000	152.3300	136.6600	136.6600	-18.655%	41	4,225	-69.274%
2026-06-30	150.0000	169.6700	144.1600	168.0000	+23.985%	231	4,221	-75.006%
2026-06-29	128.2000	137.6800	108.0000	135.5000	+7.216%	79	4,303	-69.011%
2026-06-26	120.0000	126.4000	115.0000	126.3800	-4.619%	55	4,311	-66.775%
2026-06-25	134.4000	134.4000	118.4500	132.5000	+5.159%	35	4,313	-68.309%
2026-06-24	120.6800	126.0000	116.1000	126.0000	-0.709%	39	4,310	-66.675%
2026-06-23	120.0000	130.4000	120.0000	126.9000	-12.754%	114	4,307	-66.911%
2026-06-22	141.2300	157.0000	138.5000	145.4500	+3.671%	83	4,284	-71.131%
2026-06-18	135.7500	140.3000	132.3000	140.3000	+13.145%	39	4,261	-70.071%
2026-06-17	123.0000	132.7000	120.3500	124.0000	+3.213%	47	4,261	-66.137%
2026-06-16	146.0000	146.0000	120.0000	120.1400	-19.423%	47	4,287	-65.049%
2026-06-15	145.0100	155.5600	145.0000	149.1000	+19.280%	170	4,274	-71.838%
2026-06-12	112.8600	130.8500	112.8600	125.0000	+15.955%	147	4,309	-66.408%
2026-06-11	91.8000	108.8000	91.8000	107.8000	+22.639%	352	4,321	-61.048%
2026-06-10	100.0000	100.0000	85.5000	87.9000	-12.537%	109	4,198	-52.230%
2026-06-09	116.6000	116.6000	80.1400	100.5000	-8.752%	540	4,207	-58.219%
2026-06-08	104.5000	113.0000	103.0000	110.1400	+14.241%	183	4,133	-61.876%
2026-06-05	116.5500	119.0000	95.8700	96.4100	-26.934%	245	4,098	-56.446%
2026-06-04	125.4400	137.2500	117.1500	131.9500	-9.125%	132	4,051	-68.177%
2026-06-03	141.2500	148.7900	134.3300	145.2000	+10.848%	335	4,073	-71.081%
2026-06-02	125.0000	130.9900	121.5900	130.9900	+4.708%	218	4,042	-67.944%
2026-06-01	117.8500	128.2800	107.5700	125.1000	-1.185%	345	4,021	-66.435%
2026-05-29	131.5700	131.5700	119.0000	126.6000	-2.578%	211	3,927	-66.833%
2026-05-28	120.0000	137.2000	114.0000	129.9500	+13.891%	225	3,934	-67.688%
2026-05-27	125.0000	125.0000	109.1000	114.1000	-5.858%	195	3,863	-63.199%
2026-05-26	107.1900	123.8500	104.4700	121.2000	+26.119%	434	3,823	-65.355%
2026-05-22	94.4500	102.6300	91.0000	96.1000	+15.769%	396	3,723	-56.306%
2026-05-21	82.0600	83.0100	73.6000	83.0100	+1.666%	104	3,688	-49.416%
2026-05-20	70.4500	84.3500	70.4500	81.6500	+28.522%	258	3,688	-48.573%
2026-05-19	63.2000	68.8400	54.5000	63.5300	-4.265%	153	3,521	-33.905%
2026-05-18	74.6500	75.0000	62.0000	66.3600	-4.477%	176	3,521	-36.724%
2026-05-15	75.2000	77.4000	69.4700	69.4700	-17.690%	277	3,521	-39.557%
2026-05-14	80.0500	86.5500	77.4500	84.4000	+2.402%	108	3,440	-50.249%
2026-05-13	85.6000	86.0000	77.6800	82.4200	-1.293%	142	4,138	-49.054%
2026-05-12	83.0000	89.3500	71.1000	83.5000	-7.674%	1,236	4,138	-49.713%
2026-05-11	90.7600	97.1000	86.2800	90.4400	+3.360%	1,574	4,138	-53.571%
2026-05-08	65.0000	87.5000	65.0000	87.5000	+50.758%	816	4,259	-52.011%
2026-05-07	62.7000	65.0000	55.9000	58.0400	-11.699%	590	4,171	-27.653%
2026-05-06	58.0000	70.6500	57.8600	65.7300	+82.634%	792	4,334	-36.117%
2026-05-05	33.5300	37.5000	33.5300	35.9900	+17.193%	207	4,278	+16.671%
2026-05-04	40.3500	40.3500	30.6500	30.7100	-20.234%	352	4,289	+36.731%
2026-05-01	36.5000	40.0300	35.8500	38.5000	+5.479%	86	4,312	+9.065%
2026-04-30	29.7500	37.0000	29.0000	36.5000	+21.707%	811	4,312	+15.041%
2026-04-29	25.1200	31.0000	23.9300	29.9900	+22.209%	2,191	4,613	+40.013%
2026-04-28	22.0700	26.3000	22.0700	24.5400	-16.303%	1,721	6,276	+71.108%
2026-04-27	31.2400	31.2400	27.6000	29.3200	-14.519%	114	5,336	+43.213%
2026-04-24	27.4000	37.3700	26.8500	34.3000	+79.864%	5,246	5,325	+22.420%
2026-04-23	19.1500	20.5600	18.4000	19.0700	+1.924%	2,102	2,847	+120.189%
2026-04-22	15.0000	18.7400	14.2500	18.7100	+38.593%	147	4,175	+124.425%
2026-04-21	11.6000	13.5000	11.5200	13.5000	+23.853%	23	4,202	+211.037%
2026-04-20	12.0000	13.2500	10.6700	10.9000	-5.217%	35	4,201	+285.229%
2026-04-17	12.6800	13.0500	11.0400	11.5000	0.000%	50	4,205	+265.130%
2026-04-16	8.5000	11.9100	8.3000	11.5000	+60.391%	3,265	4,188	+265.130%
2026-04-15	6.8300	7.1700	6.5700	7.1700	+1.702%	1,243	2,546	+485.635%
2026-04-14	6.5100	7.1200	6.1500	7.0500	+23.684%	216	2,184	+495.603%
2026-04-13	5.8000	5.8000	5.7000	5.7000	-8.065%	2	2,188	+636.667%
2026-04-10	5.0000	6.4300	4.8000	6.2000	+37.168%	548	2,188	+577.258%
2026-04-09	4.2500	4.5200	4.2500	4.5200	+11.605%	3	2,022	+828.982%
2026-04-08	3.6900	4.1800	3.6300	4.0500	+30.645%	45	2,021	+936.790%
2026-04-07	3.2000	3.2000	3.0500	3.1000	-5.199%	38	2,016	+1,254.516%
2026-04-06	3.7500	3.7500	3.2500	3.2700	+9.000%	122	2,002	+1,184.098%
2026-04-02	2.2700	3.0000	2.2700	3.0000	+11.940%	9	1,980	+1,299.667%
2026-04-01	2.6500	2.6800	2.6500	2.6800	+4.688%	101	1,980	+1,466.791%
2026-03-31	2.5600	2.5600	2.5600	2.5600	-3.396%	5	1,980	+1,540.234%
2026-03-30	2.6500	2.6500	2.6500	2.6500	+3.113%	1	1,980	+1,484.528%
2026-03-27	2.4000	2.5700	2.3000	2.5700	-1.154%	39	1,980	+1,533.852%
2026-03-26	3.5600	3.5600	2.6000	2.6000	-27.778%	10	1,944	+1,515.000%
2026-03-25	3.3600	3.6000	3.3600	3.6000	+57.895%	52	1,952	+1,066.389%
2026-03-24	2.3000	2.3000	2.1500	2.2800	0.000%	56	1,950	+1,741.667%
2026-03-23	2.5100	2.5100	2.2800	2.2800	+0.441%	16	1,907	+1,741.667%
2026-03-20	2.2900	2.2900	2.2700	2.2700	+4.608%	2	1,894	+1,749.780%
2026-03-19	2.1700	2.1700	2.1700	2.1700	-1.810%	1	1,894	+1,835.023%
2026-03-18	2.2000	2.2100	2.2000	2.2100	+10.500%	12	1,893	+1,800.000%
2026-03-17	2.0400	2.0400	2.0000	2.0000	-6.103%	22	1,896	+1,999.500%
2026-03-16	2.1300	2.1300	2.1300	2.1300	+1.429%	3	1,887	+1,871.362%
2026-03-13	2.3300	2.3300	2.0700	2.1000	-12.863%	48	1,886	+1,899.524%
2026-03-12	2.4000	2.4200	2.4000	2.4100	-18.855%	45	1,849	+1,642.324%
2026-03-10	3.0000	3.0000	2.9700	2.9700	+4.211%	2	1,804	+1,313.805%
2026-03-06	2.7300	2.8500	2.7300	2.8500	+3.636%	3	1,804	+1,373.333%
2026-03-05	2.7400	2.8000	2.7400	2.7500	-9.836%	38	1,802	+1,426.909%
2026-03-04	2.7800	3.0500	2.7800	3.0500	+20.553%	13	1,764	+1,276.721%
2026-03-03	3.0000	3.0000	2.5300	2.5300	-24.478%	87	1,755	+1,559.684%
2026-03-02	3.3500	3.3500	3.3500	3.3500	-4.286%	1	1,706	+1,153.433%
2026-02-27	3.6900	3.6900	3.4900	3.5000	-8.377%	14	1,705	+1,099.714%
2026-02-26	4.0000	4.0000	3.8200	3.8200	-18.723%	4	1,698	+999.215%
2026-02-25	4.7700	4.8000	4.7000	4.7000	-8.738%	21	1,685	+793.404%
2026-02-24	4.7000	5.3000	4.6000	5.1500	+71.667%	35	1,685	+715.340%
2026-02-23	3.2500	3.2500	3.0000	3.0000	-13.043%	45	1,694	+1,299.667%
2026-02-20	3.7000	3.7000	3.3400	3.4500	-10.390%	62	1,672	+1,117.101%
2026-02-19	3.8500	3.8500	3.8400	3.8500	-1.282%	126	1,635	+990.649%
2026-02-18	3.4600	3.9000	3.4600	3.9000	-4.878%	4	1,533	+976.667%
2026-02-17	4.0000	4.1600	3.7500	4.1000	-12.766%	69	1,531	+924.146%
2026-02-13	4.7000	4.7000	4.7000	4.7000	-6.000%	2	1,475	+793.404%
2026-02-12	5.8000	5.8500	5.0000	5.0000	-6.015%	5	1,475	+739.800%
2026-02-11	5.1000	5.3200	5.0000	5.3200	-4.317%	23	1,474	+689.286%
2026-02-10	5.5800	5.5800	5.5600	5.5600	-4.957%	22	1,461	+655.216%
2026-02-09	5.1500	5.9000	5.1500	5.8500	+17.000%	123	1,440	+617.778%
2026-02-06	4.2700	5.0500	4.2700	5.0000	+39.665%	509	1,362	+739.800%
2026-02-05	4.6500	4.8000	3.5800	3.5800	-25.417%	82	867	+1,072.905%
2026-02-04	6.0000	6.0000	4.6700	4.8000	-52.616%	115	835	+774.792%
2026-02-03	11.2300	11.2300	9.7500	10.1300	-4.434%	78	783	+314.511%
2026-02-02	9.8300	11.3000	9.8300	10.6000	+20.455%	33	786	+296.132%
2026-01-30	10.2300	10.2300	8.8000	8.8000	-23.478%	14	780	+377.159%
2026-01-29	14.1000	14.1000	10.8500	11.5000	-9.662%	59	775	+265.130%
2026-01-28	13.5000	13.5000	12.5500	12.7300	+4.173%	11	771	+229.851%
2026-01-27	12.9000	12.9000	12.2200	12.2200	-3.399%	11	764	+243.617%
2026-01-26	13.4000	13.4000	12.5500	12.6500	-14.237%	37	772	+231.937%
2026-01-23	14.9000	16.2300	14.0000	14.7500	+8.456%	69	776	+184.678%
2026-01-22	12.5000	13.6000	11.8000	13.6000	+15.254%	41	789	+208.750%
2026-01-21	10.7100	13.5000	10.7100	11.8000	+29.670%	63	813	+255.847%
2026-01-20	9.6000	10.1000	9.1000	9.1000	+0.552%	454	805	+361.429%
2026-01-16	9.0500	9.0500	9.0500	9.0500	+2.841%	12	813	+363.978%
2026-01-15	9.1000	9.7000	8.8000	8.8000	+28.093%	39	813	+377.159%
2026-01-14	7.2000	7.2000	6.8700	6.8700	+4.091%	6	813	+511.208%
2026-01-13	6.6000	6.7500	6.1500	6.6000	+51.724%	37	813	+536.212%
2026-01-12	4.3500	4.3500	4.3500	4.3500	+5.327%	2	806	+865.287%
2026-01-09	4.3500	4.5000	4.1300	4.1300	-7.191%	84	804	+916.707%
2026-01-08	4.8800	4.8800	4.4500	4.4500	-27.760%	31	785	+843.596%
2026-01-06	6.0000	6.1600	6.0000	6.1600	-16.190%	55	770	+581.656%
2026-01-05	8.3000	8.3500	7.3500	7.3500	-0.541%	23	783	+471.293%
2026-01-02	7.4200	7.8400	7.3500	7.3900	+18.240%	10	781	+468.200%
2025-12-31	6.2000	6.2600	6.2000	6.2500	+2.459%	3	776	+571.840%
2025-12-30	6.1000	6.1000	6.1000	6.1000	-1.771%	1	776	+588.361%
2025-12-26	6.2000	6.2100	6.1000	6.2100	+1.803%	9	776	+576.167%
2025-12-24	6.1000	6.1000	6.1000	6.1000	-0.813%	44	814	+588.361%
2025-12-23	5.9000	6.1500	5.9000	6.1500	+2.500%	53	814	+582.764%
2025-12-22	6.0000	6.0000	6.0000	6.0000	+4.167%	5	764	+599.833%
2025-12-19	5.7600	5.7600	5.7600	5.7600	+22.814%	1	765	+628.993%
2025-12-18	5.2500	5.4400	4.6800	4.6900	-0.213%	130	764	+795.309%
2025-12-17	5.9900	5.9900	4.7000	4.7000	-24.194%	28	786	+793.404%
2025-12-16	6.2000	6.2000	6.1500	6.2000	-12.057%	7	782	+577.258%
2025-12-15	7.0200	7.0500	7.0000	7.0500	+2.920%	3	782	+495.603%
2025-12-12	8.1500	8.1500	6.8500	6.8500	-14.375%	7	783	+512.993%
2025-12-11	7.8000	8.0000	7.8000	8.0000	-9.091%	2	782	+424.875%
2025-12-10	8.5500	8.8000	8.5500	8.8000	+6.667%	7	782	+377.159%
2025-12-04	8.2500	8.2500	8.2500	8.2500	+1.601%	1	776	+408.970%
2025-12-02	9.0000	9.3500	8.1200	8.1200	-4.471%	17	777	+417.118%
2025-12-01	8.3500	8.5000	8.3500	8.5000	+3.659%	2	766	+394.000%
2025-11-28	8.2000	8.2000	8.2000	8.2000	+0.613%	4	766	+412.073%
2025-11-26	7.7000	8.1500	7.7000	8.1500	+15.603%	13	766	+415.215%
2025-11-25	6.2000	7.0500	6.0000	7.0500	-17.059%	51	766	+495.603%
2025-11-24	8.6500	8.7500	8.5000	8.5000	+8.974%	19	783	+394.000%
2025-11-21	8.3700	8.3700	7.0000	7.8000	-6.587%	48	782	+438.333%
2025-11-20	11.3000	11.3000	8.3500	8.3500	-25.778%	78	746	+402.874%
2025-11-19	12.0000	12.8300	10.7000	11.2500	-14.966%	65	703	+273.244%
2025-11-18	13.8600	13.8600	12.0000	13.2300	-4.477%	24	682	+217.385%
2025-11-17	15.1200	15.9000	13.8500	13.8500	-19.524%	83	671	+203.177%
2025-11-14	14.7000	17.2100	14.7000	17.2100	+0.058%	42	630	+143.986%
2025-11-13	16.9700	18.0500	16.5100	17.2000	-5.234%	1,013	614	+144.128%
2025-11-12	18.4200	20.7900	17.0000	18.1500	+31.331%	1,178	1,229	+131.350%
2025-11-11	15.3000	15.6000	13.7500	13.8200	-11.125%	56	170	+203.835%
2025-11-10	14.7000	16.3800	14.7000	15.5500	+18.702%	30	164	+170.032%
2025-11-07	12.8200	13.1000	12.0000	13.1000	-12.667%	21	170	+220.534%
2025-11-06	17.2700	17.4000	15.0000	15.0000	-24.623%	29	160	+179.933%
2025-11-05	16.0600	19.9400	16.0500	19.9000	+13.714%	15	153	+111.005%
2025-11-04	18.5700	19.3000	17.5000	17.5000	-15.254%	19	147	+139.943%
2025-11-03	20.5500	20.7500	19.9000	20.6500	-0.959%	40	125	+103.341%
2025-10-31	20.0000	20.8500	19.6500	20.8500	+7.143%	70	125	+101.391%
2025-10-30	20.3000	20.4800	19.4600	19.4600	-9.277%	21	91	+115.776%
2025-10-29	21.2500	22.5000	19.8100	21.4500	+5.147%	49	81	+95.758%
2025-10-28	20.3500	21.4700	19.9500	20.4000	+1.493%	45	81	+105.833%
2025-10-27	17.9100	20.1000	17.0000	20.1000	0.000%	95	61	+108.905%