Dark

AMD20270115C530
AMD Jan 15 2027 530.00 Call (AMD270115C00530000)
option OPRA

EOD

Sep 3, 2026

32.83-5.661%(-1.97)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	30.2000	34.2800	29.1800	32.8300	-5.661%	44	2,365	0.000%
2026-09-02	35.3900	36.8500	33.4900	34.8000	-4.159%	44	2,358	-5.661%
2026-09-01	36.0600	36.9000	33.9500	36.3100	-11.976%	119	2,367	-9.584%
2026-08-31	44.5000	44.5000	40.8000	41.2500	-3.396%	21	2,371	-20.412%
2026-08-28	47.1000	47.1000	42.7000	42.7000	-11.042%	14	2,369	-23.115%
2026-08-27	48.7500	50.7000	46.3100	48.0000	-9.263%	30	2,377	-31.604%
2026-08-26	54.6100	54.6100	52.7300	52.9000	+1.283%	70	2,378	-37.940%
2026-08-25	49.9000	52.8500	48.1500	52.2300	+23.242%	77	2,347	-37.143%
2026-08-24	46.4500	46.4500	42.2500	42.3800	-17.065%	15	2,345	-22.534%
2026-08-21	48.0000	51.1000	46.7000	51.1000	+5.101%	46	2,346	-35.753%
2026-08-20	52.0000	52.0000	46.0000	48.6200	-1.479%	171	2,354	-32.476%
2026-08-19	48.9000	50.0000	47.9500	49.3500	-14.914%	47	2,267	-33.475%
2026-08-18	62.2300	62.2300	55.2000	58.0000	-18.676%	50	2,251	-43.397%
2026-08-17	74.3000	77.1900	71.3200	71.3200	-7.772%	154	2,251	-53.968%
2026-08-14	62.5000	77.3300	62.5000	77.3300	+17.078%	127	2,309	-57.546%
2026-08-13	62.8000	67.3500	62.8000	66.0500	+7.749%	44	2,254	-50.295%
2026-08-12	62.3300	64.2500	61.0000	61.3000	+9.075%	48	2,262	-46.444%
2026-08-11	55.8000	56.8700	51.7500	56.2000	-0.969%	137	2,257	-41.584%
2026-08-10	62.9500	64.2000	56.7500	56.7500	-12.692%	53	2,217	-42.150%
2026-08-07	73.8400	73.8400	64.9700	65.0000	-15.309%	62	2,219	-49.492%
2026-08-06	69.8600	78.0800	69.8600	76.7500	+5.571%	46	2,207	-57.225%
2026-08-05	77.0900	82.5000	72.3000	72.7000	-28.070%	129	2,230	-54.842%
2026-08-04	91.0800	106.5500	91.0800	101.0700	+29.246%	460	2,236	-67.518%
2026-08-03	64.5000	79.6500	63.0000	78.2000	-0.887%	18	2,186	-58.018%
2026-07-31	81.9100	81.9100	78.9000	78.9000	-3.190%	20	2,182	-58.390%
2026-07-30	70.0000	88.1800	69.5000	81.5000	+48.858%	19	2,168	-59.718%
2026-07-29	62.0900	62.0900	52.0000	54.7500	-19.284%	47	2,177	-40.037%
2026-07-28	69.2000	71.2500	62.0000	67.8300	-17.149%	143	2,163	-51.600%
2026-07-27	105.8000	106.0800	80.0000	81.8700	-23.714%	313	2,134	-59.900%
2026-07-24	106.6000	116.7700	105.7000	107.3200	-11.196%	379	2,147	-69.409%
2026-07-23	121.9000	121.9000	114.5000	120.8500	-9.135%	272	2,141	-72.834%
2026-07-22	126.4500	133.0000	126.4500	133.0000	+9.420%	3	2,134	-75.316%
2026-07-21	112.4000	123.0100	110.9200	121.5500	+18.992%	177	2,135	-72.991%
2026-07-20	107.9500	109.1000	101.4000	102.1500	+5.006%	20	2,135	-67.861%
2026-07-17	86.5000	99.3400	86.5000	97.2800	+2.779%	14	2,145	-66.252%
2026-07-16	106.2000	107.0900	92.8500	94.6500	-17.945%	38	2,147	-65.314%
2026-07-15	128.0000	128.0000	107.0000	115.3500	-11.947%	133	2,152	-71.539%
2026-07-14	140.9800	141.2100	131.0000	131.0000	+9.651%	6	2,148	-74.939%
2026-07-13	116.8500	126.0000	115.1000	119.4700	-8.802%	56	2,152	-72.520%
2026-07-10	129.2000	135.5400	129.2000	131.0000	-0.645%	7	2,141	-74.939%
2026-07-09	131.0000	132.3800	131.0000	131.8500	+20.963%	28	2,145	-75.100%
2026-07-08	108.4000	112.2200	100.8300	109.0000	-0.656%	58	2,147	-69.881%
2026-07-07	113.4800	116.6500	104.3700	109.7200	-20.493%	40	2,149	-70.078%
2026-07-06	116.3200	145.0500	116.3200	138.0000	+32.986%	24	2,146	-76.210%
2026-07-02	117.7700	122.7500	103.7700	103.7700	-17.968%	30	2,157	-68.363%
2026-07-01	134.2000	137.0000	125.8000	126.5000	-17.568%	53	2,157	-74.047%
2026-06-30	138.1000	153.8000	130.1500	153.4600	+24.947%	78	2,151	-78.607%
2026-06-29	116.5000	123.9500	98.9600	122.8200	+10.858%	198	2,196	-73.270%
2026-06-26	112.4400	113.9200	109.8600	110.7900	-4.483%	114	2,221	-70.367%
2026-06-25	112.4200	119.7800	112.4200	115.9900	+8.503%	51	2,231	-71.696%
2026-06-24	113.1000	114.7100	106.4300	106.9000	-5.599%	56	2,232	-69.289%
2026-06-23	115.5300	117.1200	113.2400	113.2400	-13.557%	12	2,219	-71.008%
2026-06-22	132.0000	137.1800	127.6900	131.0000	+2.344%	18	2,216	-74.939%
2026-06-18	121.5000	128.0000	119.7300	128.0000	+9.862%	74	2,223	-74.352%
2026-06-17	114.0000	120.0200	110.0000	116.5100	+4.964%	12	2,223	-71.822%
2026-06-16	131.4600	131.4600	111.0000	111.0000	-17.930%	60	2,224	-70.423%
2026-06-15	122.2500	141.9900	122.2500	135.2500	+18.995%	120	2,196	-75.726%
2026-06-12	109.8500	119.2500	109.7000	113.6600	+17.175%	46	2,200	-71.116%
2026-06-11	97.0000	97.0000	97.0000	97.0000	+25.990%	6	2,221	-66.155%
2026-06-10	89.1500	89.5500	76.9900	76.9900	-10.111%	21	2,227	-57.358%
2026-06-09	100.4500	100.4500	73.6500	85.6500	-12.753%	46	2,218	-61.670%
2026-06-08	94.7600	102.1000	92.5000	98.1700	+10.776%	25	2,186	-66.558%
2026-06-05	101.4000	101.4000	86.0000	88.6200	-27.176%	78	2,181	-62.954%
2026-06-04	114.0000	124.3100	113.1100	121.6900	-8.737%	74	2,180	-73.022%
2026-06-03	128.8000	136.0000	124.0000	133.3400	+10.198%	91	2,191	-75.379%
2026-06-02	114.3000	121.0000	114.3000	121.0000	+7.460%	16	2,183	-72.868%
2026-06-01	103.5300	114.9400	96.8800	112.6000	+2.085%	28	2,180	-70.844%
2026-05-29	119.0600	119.0600	107.2000	110.3000	-5.928%	31	2,184	-70.236%
2026-05-28	102.0000	120.5500	102.0000	117.2500	+13.067%	184	2,175	-72.000%
2026-05-27	113.0000	113.0000	98.4000	103.7000	-5.210%	98	2,254	-68.341%
2026-05-26	95.4800	110.7700	95.4800	109.4000	+28.782%	147	2,219	-69.991%
2026-05-22	87.1500	89.8000	82.4100	84.9500	+20.753%	51	2,212	-61.354%
2026-05-21	70.9000	72.0500	67.1800	70.3500	-5.444%	163	2,114	-53.333%
2026-05-20	62.6000	75.4500	62.6000	74.4000	+30.526%	64	2,114	-55.874%
2026-05-19	51.2000	60.5200	51.2000	57.0000	+2.371%	6	2,112	-42.404%
2026-05-18	66.0000	66.0000	55.6800	55.6800	-12.107%	42	2,112	-41.038%
2026-05-15	66.6500	67.9300	63.3300	63.3500	-16.093%	34	2,112	-48.177%
2026-05-14	71.9900	76.2000	71.4500	75.5000	+2.861%	67	2,112	-56.517%
2026-05-13	68.6100	76.5000	68.6100	73.4000	+0.562%	72	2,088	-55.272%
2026-05-12	75.1200	75.1200	64.1300	72.9900	-9.666%	62	2,088	-55.021%
2026-05-11	83.3400	87.1500	79.5000	80.8000	+6.456%	408	2,088	-59.369%
2026-05-08	64.2000	75.9000	64.0500	75.9000	+51.800%	335	2,072	-56.746%
2026-05-07	55.0000	57.0600	50.0000	50.0000	-12.281%	20	2,087	-34.340%
2026-05-06	48.2500	61.0000	47.5500	57.0000	+86.275%	529	2,087	-42.404%
2026-05-05	28.8000	32.3100	27.6700	30.6000	+20.000%	243	2,201	+7.288%
2026-05-04	33.4500	33.4500	25.5000	25.5000	-26.724%	129	2,366	+28.745%
2026-05-01	31.6100	34.8000	31.6100	34.8000	+8.750%	30	2,374	-5.661%
2026-04-30	25.6000	32.0000	25.6000	32.0000	+23.314%	34	2,374	+2.594%
2026-04-29	20.6500	25.9500	20.0000	25.9500	+29.491%	36	2,378	+26.513%
2026-04-28	20.4000	21.8000	19.1300	20.0400	-21.810%	30	2,363	+63.822%
2026-04-27	26.8000	27.0000	23.5500	25.6300	-12.015%	88	2,365	+28.092%
2026-04-24	23.9000	32.0000	22.5500	29.1300	+78.165%	387	2,404	+12.702%
2026-04-23	15.5000	17.2500	15.5000	16.3500	+5.620%	80	2,352	+100.795%
2026-04-22	12.0000	15.4900	11.9600	15.4800	+39.459%	74	2,377	+112.080%
2026-04-21	9.5000	11.2000	9.4500	11.1000	+23.333%	564	2,777	+195.766%
2026-04-20	10.2500	11.0000	8.8200	9.0000	-5.263%	41	2,777	+264.778%
2026-04-17	9.4500	9.7500	9.1000	9.5000	+1.604%	168	2,782	+245.579%
2026-04-16	6.7700	9.8000	6.7000	9.3500	+59.556%	324	2,756	+251.123%
2026-04-15	5.7100	6.0000	5.5200	5.8600	+2.448%	61	2,708	+460.239%
2026-04-14	5.0000	5.8000	4.9700	5.7200	+14.400%	76	2,706	+473.951%
2026-04-13	4.8000	5.0100	4.7000	5.0000	-0.200%	136	2,713	+556.600%
2026-04-10	3.8000	5.2000	3.8000	5.0100	+39.554%	204	2,780	+555.289%
2026-04-09	3.1500	3.5900	3.1500	3.5900	+16.938%	135	2,819	+814.485%
2026-04-08	3.1100	3.2000	2.8000	3.0700	+14.552%	439	2,743	+969.381%
2026-04-07	2.6000	2.6800	2.4600	2.6800	+5.098%	181	2,654	+1,125.000%
2026-04-06	2.5200	2.8500	2.5200	2.5500	+6.695%	134	2,612	+1,187.451%
2026-04-02	2.1800	2.4000	1.8900	2.3900	+9.633%	837	2,245	+1,273.640%
2026-04-01	2.1000	2.3300	2.0400	2.1800	+19.780%	234	2,245	+1,405.963%
2026-03-31	1.6800	1.8500	1.6000	1.8200	-0.546%	150	2,179	+1,703.846%
2026-03-30	2.2200	2.2200	1.7500	1.8300	-8.500%	1,157	2,188	+1,693.989%
2026-03-27	1.8200	2.1000	1.8200	2.0000	0.000%	146	2,445	+1,541.500%
2026-03-26	2.6900	2.6900	2.0000	2.0000	-30.796%	63	2,381	+1,541.500%
2026-03-25	2.2500	2.9300	2.2500	2.8900	+52.105%	129	2,380	+1,035.986%
2026-03-24	1.7500	1.9000	1.6600	1.9000	+9.827%	123	2,361	+1,627.895%
2026-03-23	1.9600	1.9600	1.7300	1.7300	-5.464%	139	2,278	+1,797.688%
2026-03-20	2.0200	2.0200	1.8000	1.8300	-10.732%	134	2,275	+1,693.989%
2026-03-19	1.7000	2.0500	1.6500	2.0500	+19.883%	47	2,315	+1,501.463%
2026-03-18	1.6800	1.9500	1.6800	1.7100	+8.917%	1,090	2,326	+1,819.883%
2026-03-17	1.7100	1.7100	1.5400	1.5700	-10.286%	36	1,928	+1,991.083%
2026-03-16	1.7300	1.7800	1.6700	1.7500	+6.061%	11	1,919	+1,776.000%
2026-03-13	1.9400	1.9400	1.6500	1.6500	-14.948%	228	1,915	+1,889.697%
2026-03-12	2.0600	2.0700	1.8700	1.9400	-11.416%	240	1,921	+1,592.268%
2026-03-11	2.6400	2.6400	2.1700	2.1900	-4.367%	91	1,996	+1,399.087%
2026-03-10	2.4000	2.4000	2.2900	2.2900	-3.376%	37	1,986	+1,333.624%
2026-03-09	2.0000	2.3700	1.9500	2.3700	+10.233%	29	1,971	+1,285.232%
2026-03-06	2.1500	2.3200	2.0500	2.1500	-10.788%	55	2,585	+1,426.977%
2026-03-05	2.5000	2.5800	2.0900	2.4100	-0.413%	475	2,598	+1,262.241%
2026-03-04	1.9700	2.5000	1.9700	2.4200	+15.238%	85	2,481	+1,256.612%
2026-03-03	2.3600	2.4000	2.0500	2.1000	-20.152%	282	2,438	+1,463.333%
2026-03-02	2.4100	2.6800	2.4100	2.6300	-8.042%	89	2,593	+1,148.289%
2026-02-27	3.0000	3.0300	2.7900	2.8600	-8.626%	1,324	2,586	+1,047.902%
2026-02-26	3.7500	3.7500	3.0200	3.1300	-16.533%	129	2,921	+948.882%
2026-02-25	4.3000	4.4500	3.7500	3.7500	-10.714%	115	2,844	+775.467%
2026-02-24	3.7000	4.3500	3.4000	4.2000	+61.538%	3,369	2,844	+681.667%
2026-02-23	2.6000	2.6500	2.5100	2.6000	-4.412%	18	2,266	+1,162.692%
2026-02-20	3.1200	3.1200	2.7200	2.7200	-10.820%	44	2,267	+1,106.985%
2026-02-19	3.2900	3.2900	3.0500	3.0500	0.000%	5	2,259	+976.393%
2026-02-18	3.0500	3.3500	2.8000	3.0500	-8.955%	148	2,255	+976.393%
2026-02-17	3.6800	3.6800	3.0500	3.3500	-13.660%	97	2,179	+880.000%
2026-02-13	3.7500	3.8800	3.7500	3.8800	-0.513%	17	2,110	+746.134%
2026-02-12	4.2000	4.2000	3.8100	3.9000	-11.565%	75	2,110	+741.795%
2026-02-11	4.6500	4.6500	4.2000	4.4100	-0.899%	46	2,110	+644.444%
2026-02-10	5.0000	5.0000	4.4500	4.4500	-8.247%	14	2,110	+637.753%
2026-02-09	4.3000	4.9500	4.2500	4.8500	+16.867%	43	2,108	+576.907%
2026-02-06	3.6900	4.2000	3.6900	4.1500	+33.871%	163	2,124	+691.084%
2026-02-05	3.8400	3.9000	2.9300	3.1000	-23.077%	100	2,131	+959.032%
2026-02-04	5.2500	5.8500	3.8500	4.0300	-52.588%	285	2,112	+714.640%
2026-02-03	9.4800	9.4800	7.9700	8.5000	-5.556%	175	2,119	+286.235%
2026-02-02	7.6500	9.5700	7.6500	9.0000	+17.647%	1,567	2,094	+264.778%
2026-01-30	8.1000	8.4500	7.6500	7.6500	-23.423%	29	2,790	+329.150%
2026-01-29	10.6400	10.6400	8.9100	9.9900	-7.756%	419	2,813	+228.629%
2026-01-28	11.6500	11.7500	10.8300	10.8300	+4.135%	44	3,005	+203.139%
2026-01-27	10.6500	11.2500	10.2700	10.4000	-3.256%	43	3,046	+215.673%
2026-01-26	11.7100	11.7100	10.7500	10.7500	-14.000%	86	3,058	+205.395%
2026-01-23	12.7000	14.0000	12.1500	12.5000	+9.170%	104	3,090	+162.640%
2026-01-22	11.1100	11.7700	10.3500	11.4500	+7.512%	51	3,077	+186.725%
2026-01-21	9.0100	11.5500	8.6500	10.6500	+42.000%	140	3,059	+208.263%
2026-01-20	6.5500	8.6400	6.5500	7.5000	-0.662%	96	3,047	+337.733%
2026-01-16	7.6000	7.7500	7.0000	7.5500	+9.579%	50	3,001	+334.834%
2026-01-15	6.5000	8.2500	6.5000	6.8900	+24.144%	248	3,001	+376.488%
2026-01-14	5.1000	6.1000	5.1000	5.5500	+2.210%	58	2,880	+491.532%
2026-01-13	4.5500	5.7500	4.5500	5.4300	+42.147%	602	2,837	+504.604%
2026-01-12	3.5000	3.8500	3.5000	3.8200	+9.143%	761	2,319	+759.424%
2026-01-09	3.6500	3.6500	3.4000	3.5000	-1.408%	82	2,738	+838.000%
2026-01-08	4.0500	4.0500	3.5500	3.5500	-16.667%	131	2,758	+824.789%
2026-01-07	4.9000	4.9000	4.2000	4.2600	-16.471%	1,988	2,782	+670.657%
2026-01-06	6.1000	6.1000	5.0500	5.1000	-16.393%	82	1,510	+543.725%
2026-01-05	7.2600	7.2600	6.1000	6.1000	-4.688%	14	1,510	+438.197%
2026-01-02	5.9000	6.5000	5.8500	6.4000	+25.490%	114	1,510	+412.969%
2025-12-31	5.1500	5.1500	5.1000	5.1000	-0.391%	201	1,315	+543.725%
2025-12-30	5.1600	5.1600	5.1200	5.1200	-0.583%	2	1,315	+541.211%
2025-12-29	4.8700	5.1500	4.8700	5.1500	+0.980%	10	1,314	+537.476%
2025-12-26	5.0800	5.1500	5.0800	5.1000	-0.971%	55	1,319	+543.725%
2025-12-24	5.1500	5.1500	5.1500	5.1500	+2.386%	2	1,265	+537.476%
2025-12-23	4.9500	5.0700	4.9200	5.0300	+2.444%	5	1,265	+552.684%
2025-12-22	5.5500	5.5500	4.9100	4.9100	-2.772%	7	1,265	+568.635%
2025-12-19	4.6000	5.0500	4.6000	5.0500	+29.487%	44	1,264	+550.099%
2025-12-18	4.4200	4.4500	3.9000	3.9000	-7.143%	41	1,235	+741.795%
2025-12-17	4.9000	4.9000	4.2000	4.2000	-17.808%	63	1,247	+681.667%
2025-12-16	5.2500	5.2500	5.0200	5.1100	-4.842%	17	1,204	+542.466%
2025-12-15	6.1000	6.1000	5.3700	5.3700	-9.748%	24	1,206	+511.359%
2025-12-12	6.5000	6.5000	5.9500	5.9500	-11.194%	22	1,186	+451.765%
2025-12-11	6.5700	6.7000	6.2000	6.7000	-6.555%	19	1,164	+390.000%
2025-12-10	7.2000	7.3000	7.1500	7.1700	-2.449%	5	1,164	+357.880%
2025-12-09	7.3600	7.7000	7.2500	7.3500	-1.342%	20	1,161	+346.667%
2025-12-08	7.6000	7.6000	7.3000	7.4500	+3.186%	12	1,161	+340.671%
2025-12-05	7.3000	7.7000	7.1000	7.2200	+6.333%	34	1,159	+354.709%
2025-12-04	7.1000	7.3000	6.7000	6.7900	-0.147%	16	1,153	+383.505%
2025-12-03	6.7500	6.9800	6.7500	6.8000	-0.730%	19	1,144	+382.794%
2025-12-02	8.0000	8.0500	6.8000	6.8500	-7.432%	47	1,141	+379.270%
2025-12-01	6.9500	7.4000	6.9500	7.4000	+5.714%	110	1,142	+343.649%
2025-11-28	7.0500	7.0500	6.8000	7.0000	+0.719%	41	1,038	+369.000%
2025-11-26	6.5000	6.9500	6.3200	6.9500	+24.552%	49	1,022	+372.374%
2025-11-25	5.7500	5.7500	5.1000	5.5800	-22.822%	106	1,022	+488.351%
2025-11-24	7.1500	7.2300	6.9500	7.2300	+12.969%	42	955	+354.080%
2025-11-21	7.1000	7.1000	5.7500	6.4000	-9.477%	135	942	+412.969%
2025-11-20	10.3000	10.4500	7.0700	7.0700	-25.501%	221	846	+364.356%
2025-11-19	10.5000	11.0600	9.0900	9.4900	-12.130%	284	784	+245.943%
2025-11-18	11.4600	11.5000	10.5600	10.8000	-12.480%	65	569	+203.981%
2025-11-17	13.3000	13.6000	12.0000	12.3400	-9.663%	26	538	+166.045%
2025-11-14	13.2600	14.4500	12.5000	13.6600	-7.390%	94	519	+140.337%
2025-11-13	15.0500	15.0500	14.3500	14.7500	-4.531%	91	488	+122.576%
2025-11-12	15.0000	18.0000	14.7000	15.4500	+29.505%	115	408	+112.492%
2025-11-11	13.2500	13.2500	11.5500	11.9300	-9.962%	20	455	+175.189%
2025-11-10	13.5500	14.2500	13.2500	13.2500	+17.778%	143	406	+147.774%
2025-11-07	11.5500	12.1500	10.4400	11.2500	-12.109%	128	346	+191.822%
2025-11-06	14.8500	14.9800	12.7500	12.8000	-26.054%	109	277	+156.484%
2025-11-05	14.2000	17.6000	14.2000	17.3100	+13.211%	25	177	+89.659%
2025-11-04	15.9000	17.0200	15.2900	15.2900	-17.351%	104	160	+114.716%
2025-11-03	17.6000	18.5000	17.3500	18.5000	-0.538%	74	3	+77.459%
2025-10-31	18.5500	18.6000	18.5500	18.6000	+5.382%	2	3	+76.505%
2025-10-30	17.8200	17.8200	17.6500	17.6500	0.000%	2	1	+86.006%