Dark

AMD20270115C540
AMD Jan 15 2027 540.00 Call (AMD270115C00540000)
option OPRA

EOD

Sep 3, 2026

30.40-4.851%(-1.55)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	27.5000	32.0100	27.0000	30.4000	-4.851%	68	1,253	0.000%
2026-09-02	31.0000	33.2500	30.7200	31.9500	-3.123%	52	1,239	-4.851%
2026-09-01	33.9000	34.0000	31.4500	32.9800	-15.717%	76	1,218	-7.823%
2026-08-31	40.6000	40.6000	37.7200	39.1300	-3.383%	104	1,229	-22.310%
2026-08-28	40.4700	41.2000	39.8000	40.5000	-8.886%	10	1,134	-24.938%
2026-08-27	47.1000	47.1000	44.4500	44.4500	-11.295%	9	1,127	-31.609%
2026-08-26	52.7300	54.1400	49.9700	50.1100	+5.896%	16	1,124	-39.333%
2026-08-25	47.0000	49.1500	47.0000	47.3200	+18.596%	18	1,122	-35.757%
2026-08-24	44.7500	44.7500	39.0300	39.9000	-16.701%	59	1,129	-23.810%
2026-08-21	47.7500	48.4500	43.2700	47.9000	+9.486%	116	1,134	-36.534%
2026-08-20	47.8000	47.8000	43.1800	43.7500	-3.272%	35	1,112	-30.514%
2026-08-19	45.0300	46.9600	44.8400	45.2300	-17.659%	124	1,116	-32.788%
2026-08-18	58.4100	58.4100	52.2000	54.9300	-20.276%	14	1,123	-44.657%
2026-08-17	72.2300	72.2300	68.2900	68.9000	-2.752%	8	1,124	-55.878%
2026-08-14	58.0300	73.1000	57.9800	70.8500	+15.147%	153	1,122	-57.092%
2026-08-13	61.2500	63.5500	61.2500	61.5300	+5.995%	8	1,179	-50.593%
2026-08-12	59.0600	60.4000	57.2100	58.0500	+8.626%	59	1,174	-47.631%
2026-08-11	50.7800	53.5900	48.3200	53.4400	-1.165%	195	1,146	-43.114%
2026-08-10	59.0000	59.0000	54.0700	54.0700	-12.081%	212	1,140	-43.777%
2026-08-07	67.5000	69.5600	61.5000	61.5000	-15.984%	213	1,279	-50.569%
2026-08-06	68.5500	74.5200	67.9200	73.2000	+4.721%	42	1,112	-58.470%
2026-08-05	73.9400	81.2300	69.9000	69.9000	-29.735%	56	1,112	-56.509%
2026-08-04	87.3500	100.8000	87.3500	99.4800	+32.640%	87	1,100	-69.441%
2026-08-03	64.2300	75.4600	64.2300	75.0000	+1.365%	20	1,090	-59.467%
2026-07-31	79.8000	79.8000	73.9900	73.9900	-3.847%	78	1,094	-58.913%
2026-07-30	64.0000	83.6500	64.0000	76.9500	+47.132%	45	1,092	-60.494%
2026-07-29	52.8300	55.0000	50.4500	52.3000	-19.340%	511	1,061	-41.874%
2026-07-28	69.8100	69.8100	62.6400	64.8400	-16.872%	71	609	-53.115%
2026-07-27	98.8000	98.8000	77.2000	78.0000	-23.153%	65	622	-61.026%
2026-07-24	109.0000	113.0000	101.5000	101.5000	-10.965%	240	624	-70.049%
2026-07-23	117.1000	119.3000	110.1000	114.0000	-10.109%	276	631	-73.333%
2026-07-22	117.3200	127.7000	117.3200	126.8200	+7.102%	158	609	-76.029%
2026-07-21	109.7500	120.5500	106.5700	118.4100	+21.136%	206	605	-74.326%
2026-07-20	97.8500	102.2500	97.0000	97.7500	+5.164%	16	558	-68.900%
2026-07-17	77.4800	93.6600	77.4500	92.9500	+2.177%	11	553	-67.294%
2026-07-16	102.1500	104.0000	90.0800	90.9700	-16.365%	31	553	-66.582%
2026-07-15	123.9200	123.9200	102.6700	108.7700	-11.425%	87	556	-72.051%
2026-07-14	136.2100	136.2100	122.8000	122.8000	+7.062%	17	561	-75.244%
2026-07-13	114.0800	116.3500	112.2900	114.7000	-10.691%	35	571	-73.496%
2026-07-10	125.6300	128.4300	124.3300	128.4300	+5.055%	15	563	-76.330%
2026-07-09	130.5700	130.5700	122.2500	122.2500	+15.548%	13	565	-75.133%
2026-07-08	106.4100	106.4300	97.4000	105.8000	-2.936%	46	557	-71.267%
2026-07-07	107.2000	110.2500	107.2000	109.0000	-22.420%	33	553	-72.110%
2026-07-06	121.4000	141.6400	121.4000	140.5000	+40.150%	8	530	-78.363%
2026-07-02	112.0000	121.1900	100.1700	100.2500	-15.891%	40	532	-69.676%
2026-07-01	127.9600	129.6900	119.1900	119.1900	-20.274%	50	532	-74.495%
2026-06-30	131.1700	149.5000	131.0100	149.5000	+26.695%	53	533	-79.666%
2026-06-29	111.9000	119.5500	95.6500	118.0000	+10.363%	22	523	-74.237%
2026-06-26	100.6200	109.9700	100.6200	106.9200	-5.639%	46	514	-71.568%
2026-06-25	108.7800	113.3100	103.0000	113.3100	+6.775%	16	506	-73.171%
2026-06-24	111.5700	111.5700	102.1500	106.1200	-1.275%	8	505	-71.353%
2026-06-23	105.4500	114.7500	105.0000	107.4900	-17.689%	11	507	-71.718%
2026-06-22	127.1500	137.6000	124.8000	130.5900	+8.998%	93	507	-76.721%
2026-06-18	119.4700	121.3300	117.0000	119.8100	+11.638%	53	499	-74.626%
2026-06-17	111.1000	118.3000	107.3200	107.3200	+0.572%	33	499	-71.673%
2026-06-16	129.7400	129.7400	106.7100	106.7100	-19.355%	58	503	-71.512%
2026-06-15	125.4900	137.0000	125.4900	132.3200	+21.685%	54	510	-77.025%
2026-06-12	111.1200	111.2900	108.6700	108.7400	+15.681%	13	501	-72.043%
2026-06-11	88.6700	94.0000	83.7800	94.0000	+23.700%	10	498	-67.660%
2026-06-10	84.6300	85.5500	75.9900	75.9900	-8.885%	72	497	-59.995%
2026-06-09	89.4500	89.4500	75.7000	83.4000	-14.663%	16	495	-63.549%
2026-06-08	90.0800	97.7300	90.0800	97.7300	+14.868%	22	504	-68.894%
2026-06-05	102.5500	102.5500	85.0800	85.0800	-27.849%	26	520	-64.269%
2026-06-04	115.3100	119.7500	105.3500	117.9200	-9.543%	73	520	-74.220%
2026-06-03	124.8800	130.3600	120.2000	130.3600	+15.068%	31	514	-76.680%
2026-06-02	110.0000	113.2900	108.0000	113.2900	+2.664%	9	505	-73.166%
2026-06-01	97.7500	113.1400	94.3700	110.3500	+4.241%	37	500	-72.451%
2026-05-29	113.0200	113.0200	104.4200	105.8600	-8.100%	35	521	-71.283%
2026-05-28	106.1700	116.5300	106.1700	115.1900	+17.004%	65	503	-73.609%
2026-05-27	106.9700	106.9700	96.2400	98.4500	-8.927%	8	512	-69.121%
2026-05-26	99.4100	108.1000	95.5500	108.1000	+24.296%	25	510	-71.878%
2026-05-22	87.2000	87.8500	80.2100	86.9700	+26.815%	48	484	-65.045%
2026-05-21	69.3000	69.8500	62.9000	68.5800	-2.654%	128	434	-55.672%
2026-05-20	69.4500	71.1000	69.4500	70.4500	+40.479%	62	434	-56.849%
2026-05-19	50.1500	50.1500	50.1500	50.1500	-8.818%	1	410	-39.382%
2026-05-18	64.8500	64.9000	55.0000	55.0000	-9.836%	7	410	-44.727%
2026-05-15	61.8900	63.6000	60.8500	61.0000	-12.944%	44	410	-50.164%
2026-05-14	71.3000	72.7000	69.9500	70.0700	-2.681%	50	388	-56.615%
2026-05-13	68.0000	73.8500	65.2000	72.0000	+0.996%	109	313	-57.778%
2026-05-12	66.0000	71.2900	65.4800	71.2900	-13.388%	23	313	-57.357%
2026-05-11	77.2900	82.3100	76.7900	82.3100	+14.798%	4	313	-63.066%
2026-05-08	65.7500	71.7200	64.5800	71.7000	+49.313%	261	311	-57.601%
2026-05-07	47.7500	48.0200	47.7500	48.0200	-10.876%	20	124	-36.693%
2026-05-06	55.3500	55.3500	50.0400	53.8800	+76.656%	74	124	-43.578%
2026-05-05	30.4500	30.5500	30.4000	30.5000	+20.792%	20	60	-0.328%
2026-05-04	26.7500	26.7500	25.2500	25.2500	-21.584%	12	52	+20.396%
2026-05-01	32.2000	32.2000	32.2000	32.2000	+10.350%	5	38	-5.590%
2026-04-30	28.1200	29.1800	28.1200	29.1800	+20.579%	3	38	+4.181%
2026-04-27	25.4000	25.4000	24.2000	24.2000	-6.923%	10	38	+25.620%
2026-04-24	23.8400	26.0000	23.8400	26.0000	+71.617%	3	32	+16.923%
2026-04-23	15.5000	16.2000	15.1500	15.1500	+5.575%	4	30	+100.660%
2026-04-22	11.8000	14.3500	11.8000	14.3500	+52.660%	15	0	+111.847%
2026-04-21	9.4500	9.4500	9.4000	9.4000	+8.671%	13	0	+223.404%
2026-04-20	8.7500	8.8500	8.6500	8.6500	0.000%	4	0	+251.445%