Dark

AMD20270115C510
AMD Jan 15 2027 510.00 Call (AMD270115C00510000)
option OPRA

EOD

Sep 3, 2026

39.65-2.508%(-1.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	37.0000	40.4000	37.0000	39.6500	-2.508%	3	947	0.000%
2026-09-02	43.0000	43.0000	40.6700	40.6700	-3.236%	67	947	-2.508%
2026-09-01	42.7100	43.2000	39.7600	42.0300	-14.486%	51	897	-5.663%
2026-08-31	50.0500	50.0500	46.8400	49.1500	-1.700%	26	906	-19.329%
2026-08-28	50.6200	50.6200	50.0000	50.0000	-6.279%	5	893	-20.700%
2026-08-27	56.0500	56.0500	53.3500	53.3500	-11.128%	5	894	-25.679%
2026-08-26	64.8300	64.8300	60.0300	60.0300	+1.608%	5	893	-33.950%
2026-08-25	55.9900	59.6000	55.8300	59.0800	+19.765%	8	892	-32.888%
2026-08-24	49.3000	50.5400	47.4700	49.3300	-14.283%	29	896	-19.623%
2026-08-21	59.0300	59.0300	53.2000	57.5500	+4.219%	116	912	-31.103%
2026-08-20	59.2700	59.2700	52.0900	55.2200	+0.163%	70	911	-28.196%
2026-08-19	60.6700	60.6700	53.9000	55.1300	-14.434%	425	893	-28.079%
2026-08-18	63.6500	64.4300	61.8200	64.4300	-19.362%	16	1,022	-38.460%
2026-08-17	83.4500	85.7200	78.8000	79.9000	-3.187%	23	1,019	-50.375%
2026-08-14	73.0000	85.1000	73.0000	82.5300	+17.900%	65	1,012	-51.957%
2026-08-13	74.0000	74.8000	70.0000	70.0000	+2.249%	9	1,000	-43.357%
2026-08-12	67.5400	72.0000	67.5400	68.4600	+7.726%	72	1,001	-42.083%
2026-08-11	63.9800	63.9800	58.4200	63.5500	-2.456%	290	990	-37.608%
2026-08-10	70.0000	72.0000	65.1500	65.1500	-11.745%	15	740	-39.140%
2026-08-07	80.2900	80.2900	71.8700	73.8200	-10.921%	50	743	-46.288%
2026-08-06	78.6800	86.4000	78.6800	82.8700	+0.181%	10	728	-52.154%
2026-08-05	92.0000	92.0000	81.0600	82.7200	-23.549%	31	730	-52.067%
2026-08-04	99.0400	114.0400	97.4800	108.2000	+25.814%	304	736	-63.355%
2026-08-03	69.9800	86.0000	68.4800	86.0000	+6.502%	24	697	-53.895%
2026-07-31	89.8800	89.8800	80.7500	80.7500	-7.662%	60	699	-50.898%
2026-07-30	75.0000	91.3200	75.0000	87.4500	+50.776%	17	703	-54.660%
2026-07-29	68.2200	68.9100	58.0000	58.0000	-24.084%	72	701	-31.638%
2026-07-28	71.5900	76.6200	67.2200	76.4000	-19.153%	89	706	-48.102%
2026-07-27	115.1600	115.1600	89.1000	94.5000	-18.246%	58	735	-58.042%
2026-07-24	121.6000	121.6000	113.7500	115.5900	-7.661%	22	724	-65.698%
2026-07-23	125.1800	125.1800	125.1800	125.1800	-10.586%	3	713	-68.326%
2026-07-22	140.0000	140.0000	140.0000	140.0000	+4.908%	2	712	-71.679%
2026-07-21	121.1000	133.4500	121.0000	133.4500	+22.129%	43	713	-70.288%
2026-07-20	112.1000	117.5100	108.4500	109.2700	+5.168%	481	752	-63.714%
2026-07-17	87.4200	106.8400	81.6700	103.9000	+1.993%	88	728	-61.838%
2026-07-16	113.0000	113.0000	101.0000	101.8700	-17.581%	34	735	-61.078%
2026-07-15	117.0000	125.0000	113.0000	123.6000	-9.781%	14	727	-67.921%
2026-07-14	138.1000	138.1000	137.0000	137.0000	+12.120%	2	724	-71.058%
2026-07-13	122.1900	122.1900	122.1900	122.1900	-13.156%	1	724	-67.551%
2026-07-10	140.6500	145.2300	140.6500	140.7000	-2.122%	7	724	-71.819%
2026-07-09	132.5200	146.0000	132.5200	143.7500	+22.654%	6	729	-72.417%
2026-07-08	117.1500	121.0000	107.9500	117.2000	-0.255%	27	732	-66.169%
2026-07-07	119.7100	122.4500	111.0000	117.5000	-20.817%	51	745	-66.255%
2026-07-06	137.0000	153.3800	137.0000	148.3900	+26.289%	10	702	-73.280%
2026-07-02	120.0000	120.0000	112.7100	117.5000	-12.548%	24	697	-66.255%
2026-07-01	142.1700	142.1700	134.3600	134.3600	-18.183%	21	697	-70.490%
2026-06-30	149.6300	164.2200	145.9500	164.2200	+25.407%	68	702	-75.856%
2026-06-29	123.8500	131.0000	106.9900	130.9500	+10.199%	43	734	-69.721%
2026-06-26	113.5500	122.1600	113.5500	118.8300	-5.922%	71	747	-66.633%
2026-06-25	137.8500	140.0000	115.8700	126.3100	+7.179%	13	735	-68.609%
2026-06-24	115.6500	117.8500	111.8000	117.8500	-2.772%	45	735	-66.356%
2026-06-23	120.0000	125.5500	118.0000	121.2100	-13.111%	52	742	-67.288%
2026-06-22	142.8600	149.6000	136.5800	139.5000	+5.267%	56	735	-71.577%
2026-06-18	130.7500	132.5200	129.5000	132.5200	+12.163%	42	765	-70.080%
2026-06-17	126.9900	129.5000	117.1500	118.1500	+1.243%	53	765	-66.441%
2026-06-16	127.5300	129.9000	116.7000	116.7000	-19.406%	46	750	-66.024%
2026-06-15	150.4500	150.4500	142.2600	144.8000	+20.256%	18	719	-72.617%
2026-06-12	110.0000	126.8200	110.0000	120.4100	+16.869%	65	731	-67.071%
2026-06-11	94.7900	103.0300	90.0000	103.0300	+21.670%	9	725	-61.516%
2026-06-10	93.3400	96.3900	84.6800	84.6800	-6.996%	30	724	-53.177%
2026-06-09	112.7500	112.7500	79.3400	91.0500	-14.427%	35	720	-56.452%
2026-06-08	102.4400	109.2500	99.8000	106.4000	+14.298%	18	718	-62.735%
2026-06-05	113.0000	113.0000	93.0900	93.0900	-27.809%	108	722	-57.407%
2026-06-04	123.0000	130.9900	115.0000	128.9500	-8.702%	79	760	-69.252%
2026-06-03	132.9800	141.2400	132.9800	141.2400	+12.766%	19	693	-71.927%
2026-06-02	123.1800	126.0000	117.7800	125.2500	+5.252%	58	706	-68.343%
2026-06-01	110.0000	123.0100	104.0700	119.0000	-2.905%	36	686	-66.681%
2026-05-29	123.4000	126.3800	114.6500	122.5600	-1.952%	60	684	-67.648%
2026-05-28	116.9500	127.3600	113.7500	125.0000	+12.128%	278	674	-68.280%
2026-05-27	119.9300	119.9300	106.6100	111.4800	-4.816%	28	476	-64.433%
2026-05-26	104.6700	118.5000	102.4800	117.1200	+23.155%	81	457	-66.146%
2026-05-22	96.9000	96.9000	89.5800	95.1000	+20.685%	65	435	-58.307%
2026-05-21	73.7500	78.8000	73.7500	78.8000	+0.063%	52	402	-49.683%
2026-05-20	68.5500	81.1500	68.5500	78.7500	+19.463%	18	402	-49.651%
2026-05-19	62.9400	65.9200	52.9000	65.9200	+8.600%	54	392	-39.851%
2026-05-18	70.6300	70.6300	60.7000	60.7000	-11.901%	32	392	-34.679%
2026-05-15	72.6000	72.6000	68.5000	68.9000	-15.460%	39	392	-42.453%
2026-05-14	82.0500	82.3000	81.5000	81.5000	-0.610%	36	389	-51.350%
2026-05-13	83.6500	83.6500	74.9200	82.0000	-5.257%	40	350	-51.646%
2026-05-11	90.9400	91.2000	85.6000	86.5500	+6.681%	48	350	-54.188%
2026-05-08	72.6800	81.1300	72.5300	81.1300	+45.264%	94	341	-51.128%
2026-05-07	60.9200	60.9200	55.6800	55.8500	-9.642%	10	310	-29.006%
2026-05-06	54.2000	65.6700	54.2000	61.8100	+81.794%	38	303	-35.852%
2026-05-05	32.4500	35.7000	32.4500	34.0000	+7.323%	24	289	+16.618%
2026-05-04	33.0000	33.0000	31.6800	31.6800	-14.146%	15	286	+25.158%
2026-05-01	35.0000	36.9000	33.8700	36.9000	+11.581%	57	277	+7.453%
2026-04-30	32.0000	33.1300	32.0000	33.0700	+38.368%	15	277	+19.897%
2026-04-29	22.7600	23.9000	22.7600	23.9000	-15.308%	13	277	+65.900%
2026-04-27	27.5500	28.2200	27.5500	28.2200	-16.632%	3	277	+40.503%
2026-04-24	28.0500	34.0600	28.0500	33.8500	+77.225%	11	276	+17.134%
2026-04-23	17.8100	19.1000	17.8100	19.1000	+13.555%	11	278	+107.592%
2026-04-22	15.8500	16.8200	15.8500	16.8200	+46.900%	2	280	+135.731%
2026-04-21	11.4000	11.4500	11.4000	11.4500	+10.628%	14	279	+246.288%
2026-04-20	10.3500	10.6000	10.0500	10.3500	+0.485%	4	275	+283.092%
2026-04-17	10.3000	10.3000	10.3000	10.3000	0.000%	1	274	+284.951%
2026-04-16	8.0500	10.9500	7.7000	10.3000	+79.130%	200	274	+284.951%
2026-04-13	5.6500	5.7500	5.6500	5.7500	+65.230%	41	176	+589.565%
2026-04-08	3.4200	3.4800	3.3400	3.4800	+55.357%	44	176	+1,039.368%
2026-04-02	2.2300	2.2400	2.2300	2.2400	-12.157%	2	108	+1,670.089%
2026-04-01	2.5900	2.5900	2.5500	2.5500	+16.438%	2	108	+1,454.902%
2026-03-23	2.1700	2.1900	2.1700	2.1900	+4.286%	22	108	+1,710.502%
2026-03-18	2.0300	2.1100	2.0300	2.1000	+5.000%	76	96	+1,788.095%
2026-03-13	2.0000	2.0000	2.0000	2.0000	-20.949%	1	93	+1,882.500%
2026-03-11	2.5200	2.5300	2.5200	2.5300	+1.200%	26	93	+1,467.194%
2026-03-09	2.5000	2.5000	2.5000	2.5000	-6.367%	1	71	+1,486.000%
2026-03-03	2.6700	2.6700	2.6700	2.6700	-31.538%	1	73	+1,385.019%
2026-02-26	3.9000	3.9000	3.9000	3.9000	+39.286%	2	74	+916.667%
2026-02-23	2.8000	2.8000	2.8000	2.8000	-11.111%	1	74	+1,316.071%
2026-02-20	3.4500	3.4500	3.1500	3.1500	-10.000%	50	73	+1,158.730%
2026-02-18	3.3100	3.5200	3.3100	3.5000	-2.778%	3	34	+1,032.857%
2026-02-17	3.6000	3.6000	3.6000	3.6000	-34.186%	1	35	+1,001.389%
2026-02-09	5.0000	5.4700	5.0000	5.4700	+17.131%	3	36	+624.863%
2026-02-06	4.6700	4.6700	4.6700	4.6700	+36.550%	1	34	+749.036%
2026-02-05	3.4200	3.4200	3.4200	3.4200	-24.000%	2	34	+1,059.357%
2026-02-04	9.4000	9.4000	4.5000	4.5000	-56.311%	4	33	+781.111%
2026-02-02	10.3000	10.3000	10.3000	10.3000	+17.714%	15	34	+284.951%
2026-01-30	9.7000	9.7000	8.7500	8.7500	-18.224%	2	31	+353.143%
2026-01-29	10.3200	10.7000	10.3200	10.7000	-14.056%	61	31	+270.561%
2026-01-28	12.4500	12.4500	12.4500	12.4500	+3.405%	23	71	+218.474%
2026-01-27	12.0400	12.0400	12.0400	12.0400	+0.333%	1	71	+229.319%
2026-01-26	12.4500	12.4500	12.0000	12.0000	-9.434%	35	71	+230.417%
2026-01-23	14.0000	15.0600	13.2500	13.2500	+19.048%	3	79	+199.245%
2026-01-21	12.4000	12.4000	11.1300	11.1300	+16.058%	3	79	+256.244%
2026-01-20	7.5500	9.6000	7.5500	9.5900	+14.167%	13	79	+313.452%
2026-01-15	9.1000	9.1000	8.4000	8.4000	+33.333%	28	84	+372.024%
2026-01-13	6.0500	6.3000	6.0500	6.3000	+44.828%	50	67	+529.365%
2026-01-12	4.3500	4.3500	4.3500	4.3500	+9.848%	10	60	+811.494%
2026-01-09	3.9600	3.9600	3.9600	3.9600	-6.824%	50	60	+901.263%
2026-01-08	4.2500	4.2500	4.2500	4.2500	-39.286%	1	25	+832.941%
2026-01-02	6.9500	7.0000	6.9500	7.0000	+18.044%	10	24	+466.429%
2025-12-29	5.8500	5.9300	5.8500	5.9300	+33.258%	11	19	+568.634%
2025-12-18	4.8500	4.8500	4.4500	4.4500	-42.949%	10	16	+791.011%
2025-11-28	7.8500	7.8500	7.8000	7.8000	0.000%	3	14	+408.333%
2025-11-26	6.8900	7.8000	6.8900	7.8000	+26.829%	11	6	+408.333%
2025-11-25	5.7600	6.1500	5.7600	6.1500	-55.755%	3	6	+544.715%
2025-11-14	13.9000	13.9000	13.9000	13.9000	-11.239%	2	6	+185.252%
2025-11-13	15.6600	15.6600	15.6600	15.6600	+2.020%	2	8	+153.193%
2025-11-10	15.3500	15.3500	15.3500	15.3500	+31.760%	1	6	+158.306%
2025-11-07	11.6500	11.6500	11.6500	11.6500	-29.394%	1	6	+240.343%
2025-11-05	16.9000	16.9000	16.5000	16.5000	-15.601%	2	6	+140.303%
2025-11-03	19.5500	19.5500	19.5500	19.5500	-3.789%	4	5	+102.813%
2025-10-31	20.3200	20.3200	20.3200	20.3200	+6.054%	1	5	+95.128%
2025-10-30	19.1600	19.1600	19.1600	19.1600	-7.305%	4	5	+106.942%
2025-10-29	20.6700	20.6700	20.6700	20.6700	0.000%	1	0	+91.824%