Dark

AMD20270115C55
AMD Jan 15 2027 55.00 Call (AMD270115C00055000)
option OPRA

EOD

Sep 1, 2026

405.60-2.523%(-10.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	405.6000	405.6000	405.6000	405.6000	-2.523%	1	57	0.000%
2026-08-21	416.1000	416.1000	416.1000	416.1000	-14.332%	1	58	-2.523%
2026-07-23	485.7100	485.7100	485.7100	485.7100	+5.390%	5	58	-16.493%
2026-06-12	460.8700	460.8700	460.8700	460.8700	+71.915%	8	58	-11.993%
2026-04-28	268.0700	268.0800	268.0700	268.0800	+89.483%	2	59	+51.298%
2026-03-13	141.4800	141.4800	141.4800	141.4800	-1.988%	1	59	+186.684%
2026-03-09	144.3500	144.3500	144.3500	144.3500	-4.372%	1	60	+180.984%
2026-02-17	150.9500	150.9500	150.9500	150.9500	-6.213%	1	59	+168.698%
2026-02-11	160.9500	160.9500	160.9500	160.9500	+5.196%	1	60	+152.004%
2026-01-12	153.0000	153.0000	153.0000	153.0000	-1.923%	1	59	+165.098%
2026-01-08	156.0000	156.0000	156.0000	156.0000	+1.808%	1	59	+160.000%
2025-12-18	153.2300	153.2300	153.2300	153.2300	-5.179%	1	58	+164.700%
2025-12-11	161.6000	161.6000	161.6000	161.6000	-9.721%	5	58	+150.990%
2025-11-07	179.0000	179.0000	179.0000	179.0000	-5.765%	2	63	+126.592%
2025-11-06	189.9500	189.9500	189.9500	189.9500	+4.111%	8	63	+113.530%
2025-10-17	182.4500	182.4500	182.4500	182.4500	+7.482%	1	55	+122.307%
2025-10-10	169.7500	169.7500	169.7500	169.7500	-2.161%	1	55	+138.940%
2025-10-08	173.5000	173.5000	173.5000	173.5000	+1.551%	1	54	+133.775%
2025-10-06	170.8500	170.8500	170.8500	170.8500	+51.867%	1	54	+137.401%
2025-09-29	112.5000	112.5000	112.5000	112.5000	+6.132%	1	54	+260.533%
2025-09-25	106.0000	106.0000	106.0000	106.0000	-1.578%	1	55	+282.642%
2025-09-12	107.7000	107.7000	107.7000	107.7000	+7.862%	2	54	+276.602%
2025-09-08	99.8500	99.8500	99.8500	99.8500	-7.546%	1	54	+306.209%
2025-09-02	108.0000	108.0000	108.0000	108.0000	-3.991%	2	54	+275.556%
2025-08-06	112.4900	112.4900	112.4900	112.4900	-13.135%	1	54	+260.565%
2025-07-29	129.5000	129.5000	129.5000	129.5000	+19.190%	1	54	+213.205%
2025-07-18	108.6500	108.6500	108.6500	108.6500	+2.694%	1	54	+273.309%
2025-07-15	105.8000	105.8000	105.8000	105.8000	+18.543%	1	54	+283.365%
2025-07-03	89.2500	89.2500	89.2500	89.2500	-4.851%	1	54	+354.454%
2025-06-25	93.8000	93.8000	93.8000	93.8000	+7.816%	2	55	+332.409%
2025-06-24	87.0000	87.0000	87.0000	87.0000	+9.710%	1	53	+366.207%
2025-06-20	80.2000	80.2000	79.3000	79.3000	+0.955%	8	54	+411.475%
2025-06-16	78.5500	78.5500	78.5500	78.5500	+14.255%	1	51	+416.359%
2025-06-13	68.7500	68.7500	68.7500	68.7500	-0.362%	2	51	+489.964%
2025-06-06	69.0000	69.0000	69.0000	69.0000	+4.545%	2	51	+487.826%
2025-05-27	66.0000	66.0000	66.0000	66.0000	+1.758%	2	51	+514.545%
2025-05-20	64.8600	64.8600	64.8600	64.8600	-2.054%	1	51	+525.347%
2025-05-19	66.2200	66.2200	66.2200	66.2200	+7.675%	1	50	+512.504%
2025-05-12	61.5000	61.5000	61.5000	61.5000	+6.181%	1	50	+559.512%
2025-05-08	57.9200	57.9200	57.9200	57.9200	+10.324%	1	51	+600.276%
2025-05-07	52.3000	52.5000	52.3000	52.5000	-4.354%	3	51	+672.571%
2025-05-05	54.8900	54.8900	54.8900	54.8900	+5.133%	1	48	+638.932%
2025-05-01	52.2100	52.2100	52.2100	52.2100	+12.740%	1	47	+676.863%
2025-04-30	46.3100	46.3100	46.3100	46.3100	-6.690%	2	47	+775.837%
2025-04-29	49.6300	49.6300	49.6300	49.6300	+12.795%	2	45	+717.248%
2025-04-16	44.0000	44.0000	44.0000	44.0000	-2.222%	2	43	+821.818%
2025-04-09	43.1500	45.0000	43.1500	45.0000	+30.435%	2	43	+801.333%
2025-04-08	42.7400	42.7400	34.5000	34.5000	-12.102%	2	43	+1,075.652%
2025-04-07	39.2500	39.2500	39.2500	39.2500	-24.022%	1	41	+933.376%
2025-04-03	51.6600	51.6600	51.6600	51.6600	-7.701%	1	41	+685.134%
2025-04-02	55.9700	55.9700	55.9700	55.9700	-1.043%	1	40	+624.674%
2025-03-28	56.5600	56.5600	56.5600	56.5600	-14.871%	2	39	+617.115%
2025-03-25	66.4400	66.4400	66.4400	66.4400	+14.552%	1	39	+510.476%
2025-03-17	58.0000	58.0000	58.0000	58.0000	+7.051%	4	39	+599.310%
2025-03-14	54.1800	54.1800	54.1800	54.1800	+1.651%	4	43	+648.616%
2025-03-13	53.3000	53.3000	53.3000	53.3000	-1.533%	1	43	+660.976%
2025-03-12	52.9500	54.1300	52.9500	54.1300	+5.475%	4	43	+649.307%
2025-03-11	51.3500	51.3500	51.3200	51.3200	+1.323%	4	43	+690.335%
2025-03-10	52.6200	52.6200	50.3000	50.6500	-6.204%	11	43	+700.790%
2025-03-07	52.7700	54.0000	52.7700	54.0000	+3.746%	32	51	+651.111%
2025-03-04	52.0500	52.0500	52.0500	52.0500	+0.892%	1	47	+679.251%
2025-03-03	53.8600	54.7600	51.5900	51.5900	-3.390%	9	47	+686.199%
2025-02-28	54.6800	55.7500	52.8000	53.4000	-4.982%	22	48	+659.551%
2025-02-27	57.4000	57.4000	56.2000	56.2000	-5.276%	4	44	+621.708%
2025-02-25	61.0300	61.0300	59.1300	59.3300	-8.975%	6	41	+583.634%
2025-02-21	67.7700	67.7700	65.1800	65.1800	-2.716%	8	43	+522.277%
2025-02-20	67.0000	67.0000	67.0000	67.0000	-1.325%	1	44	+505.373%
2025-02-19	68.7000	68.7000	67.9000	67.9000	+1.343%	7	44	+497.349%
2025-02-18	67.0000	67.0000	67.0000	67.0000	+1.132%	1	41	+505.373%
2025-02-14	66.2500	66.2500	66.2500	66.2500	+2.396%	2	42	+512.226%
2025-02-13	67.0000	67.0000	64.7000	64.7000	+0.326%	4	42	+526.893%
2025-02-12	63.3500	64.4900	63.3500	64.4900	+1.559%	5	40	+528.935%
2025-02-11	63.5000	63.5000	63.5000	63.5000	-1.627%	1	39	+538.740%
2025-02-10	64.5000	64.5500	64.5000	64.5500	+6.081%	2	40	+528.350%
2025-02-07	63.0500	63.0500	60.8500	60.8500	-5.805%	16	39	+566.557%
2025-02-06	64.6000	64.6000	64.6000	64.6000	-0.124%	1	33	+527.864%
2025-02-05	60.5000	64.6800	60.3500	64.6800	-8.255%	13	32	+527.087%
2025-02-04	70.5000	70.5000	70.5000	70.5000	-0.872%	4	25	+475.319%
2025-01-29	71.1200	71.1200	71.1200	71.1200	+4.511%	4	26	+470.304%
2025-01-28	68.3500	68.3500	68.0500	68.0500	-0.657%	3	22	+496.032%
2025-01-27	70.5000	70.5000	68.5000	68.5000	-10.046%	8	19	+492.117%
2025-01-17	76.1500	76.1500	76.1500	76.1500	+8.863%	2	19	+432.633%
2025-01-14	70.0000	70.0000	69.9500	69.9500	-0.498%	2	19	+479.843%
2025-01-10	69.3000	70.3000	68.8400	70.3000	-14.736%	10	20	+476.956%
2025-01-07	81.8300	82.4500	81.8300	82.4500	+5.909%	3	21	+391.935%
2025-01-03	77.8500	77.8500	77.8500	77.8500	+5.274%	2	22	+421.002%
2025-01-02	73.9500	73.9500	73.9500	73.9500	-3.523%	2	23	+448.479%
2024-12-30	78.0500	78.0500	76.6500	76.6500	-2.679%	5	23	+429.159%
2024-12-23	78.7600	78.7600	78.7600	78.7600	+4.692%	5	21	+414.982%
2024-12-19	75.2300	75.2300	75.2300	75.2300	-5.466%	1	21	+439.147%
2024-12-13	79.5800	79.5800	79.5800	79.5800	-10.564%	2	21	+409.676%
2024-11-27	88.9800	88.9800	88.9800	88.9800	-5.511%	1	21	+355.833%
2024-11-04	94.1700	94.1700	94.1700	94.1700	-3.415%	1	21	+330.710%
2024-10-31	98.0000	98.1500	97.5000	97.5000	-13.063%	3	20	+316.000%
2024-10-28	111.6500	112.4500	111.6500	112.1500	+2.140%	6	18	+261.658%
2024-10-25	108.9000	109.8000	108.9000	109.8000	+2.502%	12	15	+269.399%
2024-10-22	107.1700	107.5000	107.1200	107.1200	-0.594%	17	12	+278.641%
2024-10-21	107.8000	107.8000	107.7600	107.7600	-4.637%	15	16	+276.392%
2024-10-02	113.0000	113.0000	113.0000	113.0000	0.000%	1	1	+258.938%