Dark

AMD20270115C550
AMD Jan 15 2027 550.00 Call (AMD270115C00550000)
option OPRA

EOD

Sep 3, 2026

28.01-5.051%(-1.49)214

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	28.1400	29.7500	24.5000	28.0100	-5.051%	214	3,106	0.000%
2026-09-02	31.0000	31.5500	28.5000	29.5000	-3.815%	89	3,029	-5.051%
2026-09-01	31.9000	32.0000	29.2000	30.6700	-16.339%	199	3,016	-8.673%
2026-08-31	37.5000	38.6800	34.8400	36.6600	+0.438%	164	3,029	-23.595%
2026-08-28	41.0000	41.2000	36.5000	36.5000	-12.260%	433	2,997	-23.260%
2026-08-27	45.8000	45.8000	40.8100	41.6000	-9.269%	72	2,757	-32.668%
2026-08-26	48.9500	50.2200	45.8500	45.8500	-0.865%	34	2,786	-38.909%
2026-08-25	45.1200	46.2500	42.5000	46.2500	+25.782%	787	2,787	-39.438%
2026-08-24	38.0000	39.0000	35.1500	36.7700	-17.371%	48	2,310	-23.824%
2026-08-21	47.0000	47.0000	41.2500	44.5000	+1.761%	74	2,311	-37.056%
2026-08-20	46.5500	46.5500	40.6000	43.7300	+3.015%	159	2,314	-35.948%
2026-08-19	48.5000	50.7900	41.9000	42.4500	-17.733%	171	2,306	-34.016%
2026-08-18	54.0000	56.3500	48.3000	51.6000	-19.651%	72	2,288	-45.717%
2026-08-17	68.7500	68.7500	64.0500	64.2200	-9.294%	62	2,267	-56.384%
2026-08-14	63.0000	70.8000	61.9500	70.8000	+28.727%	625	2,273	-60.438%
2026-08-13	58.1800	60.6000	55.0000	55.0000	+1.401%	70	1,868	-49.073%
2026-08-12	56.0500	58.0000	54.1500	54.2400	+7.321%	42	1,912	-48.359%
2026-08-11	49.7200	50.8500	45.6100	50.5400	+1.080%	318	1,912	-44.579%
2026-08-10	57.1600	58.8000	50.0000	50.0000	-15.541%	31	1,998	-43.980%
2026-08-07	70.0000	70.0000	58.7000	59.2000	-14.451%	240	1,996	-52.686%
2026-08-06	62.0000	72.2500	62.0000	69.2000	+5.343%	39	1,870	-59.523%
2026-08-05	71.0100	75.7500	65.4000	65.6900	-31.509%	492	1,874	-57.360%
2026-08-04	80.0500	97.4600	80.0500	95.9100	+34.857%	46	1,706	-70.796%
2026-08-03	58.0700	71.1200	57.5500	71.1200	+5.176%	194	1,705	-60.616%
2026-07-31	85.0000	86.0000	67.4600	67.6200	-7.052%	42	1,553	-58.577%
2026-07-30	62.0000	79.8800	62.0000	72.7500	+47.866%	118	1,555	-61.498%
2026-07-29	57.0000	57.0000	48.7300	49.2000	-20.837%	96	1,530	-43.069%
2026-07-28	70.5500	70.5500	57.0000	62.1500	-23.536%	74	1,561	-54.932%
2026-07-27	98.9300	98.9300	73.7800	81.2800	-18.971%	60	1,559	-65.539%
2026-07-24	114.9500	114.9500	97.9000	100.3100	-9.753%	76	1,549	-72.077%
2026-07-23	117.5200	118.5000	103.9700	111.1500	-11.257%	116	1,537	-74.800%
2026-07-22	108.5200	125.2500	108.5200	125.2500	+9.169%	306	1,563	-77.637%
2026-07-21	105.2900	115.8000	103.6500	114.7300	+17.071%	141	1,578	-75.586%
2026-07-20	99.2100	102.5000	94.5000	98.0000	+9.939%	50	1,580	-71.418%
2026-07-17	79.5000	90.6500	70.4200	89.1400	-0.569%	86	1,595	-68.578%
2026-07-16	97.2000	97.2000	86.0000	89.6500	-16.527%	128	1,615	-68.756%
2026-07-15	123.3500	123.3500	99.3100	107.4000	-9.960%	137	1,589	-73.920%
2026-07-14	133.5000	135.0000	117.9500	119.2800	+7.605%	62	1,573	-76.517%
2026-07-13	111.4300	120.9000	106.0000	110.8500	-10.964%	98	1,574	-74.732%
2026-07-10	122.3500	126.8900	120.7600	124.5000	+4.088%	111	1,549	-77.502%
2026-07-09	122.0000	129.1500	119.6100	119.6100	+17.842%	61	1,609	-76.582%
2026-07-08	103.5000	103.5000	94.0000	101.5000	-4.980%	35	1,590	-72.404%
2026-07-07	105.0000	106.8200	98.0200	106.8200	-15.790%	26	1,565	-73.778%
2026-07-06	110.2500	138.0000	110.2500	126.8500	+22.738%	103	1,574	-77.919%
2026-07-02	109.7500	117.8100	96.9000	103.3500	-10.426%	52	1,603	-72.898%
2026-07-01	130.0500	130.0500	115.0000	115.3800	-20.384%	113	1,603	-75.724%
2026-06-30	128.1800	146.1500	124.3500	144.9200	+27.965%	111	1,564	-80.672%
2026-06-29	112.0000	115.2700	91.0000	113.2500	+9.738%	37	1,564	-75.267%
2026-06-26	100.5000	106.5000	100.5000	103.2000	-7.857%	356	1,574	-72.859%
2026-06-25	119.0000	125.0000	100.7800	112.0000	+11.498%	68	1,342	-74.991%
2026-06-24	107.9200	107.9200	100.4500	100.4500	-6.078%	22	1,314	-72.115%
2026-06-23	105.7500	112.4000	105.7500	106.9500	-15.119%	28	1,299	-73.810%
2026-06-22	121.5000	132.7000	120.7100	126.0000	+5.044%	92	1,289	-77.770%
2026-06-18	115.0000	120.0400	113.8000	119.9500	+12.947%	16	1,285	-76.649%
2026-06-17	106.0000	112.5400	100.8500	106.2000	+3.107%	87	1,285	-73.625%
2026-06-16	126.0000	126.0000	103.0000	103.0000	-19.613%	110	1,312	-72.806%
2026-06-15	123.0000	133.8900	123.0000	128.1300	+18.463%	360	1,285	-78.139%
2026-06-12	95.7000	111.0000	95.1500	108.1600	+19.250%	86	1,175	-74.103%
2026-06-11	77.5000	90.7000	77.5000	90.7000	+25.972%	44	1,170	-69.118%
2026-06-10	80.7500	83.3000	72.0000	72.0000	-12.727%	66	1,165	-61.097%
2026-06-09	99.7500	99.7500	69.3800	82.5000	-11.290%	106	1,157	-66.048%
2026-06-08	87.8200	95.0500	87.8200	93.0000	+15.456%	75	1,149	-69.882%
2026-06-05	96.5000	96.5000	80.5500	80.5500	-31.006%	494	1,129	-65.227%
2026-06-04	106.8600	116.7500	101.6000	116.7500	-7.341%	40	1,011	-76.009%
2026-06-03	120.7500	127.6900	116.8600	126.0000	+14.338%	89	1,013	-77.770%
2026-06-02	110.7000	110.7000	106.4200	110.2000	+4.060%	65	1,001	-74.583%
2026-06-01	97.3500	107.9000	91.1000	105.9000	-2.396%	128	993	-73.551%
2026-05-29	111.7100	111.7100	101.7500	108.5000	-1.364%	88	986	-74.184%
2026-05-28	103.5000	115.0500	95.4000	110.0000	+13.145%	171	1,017	-74.536%
2026-05-27	104.3500	104.3500	92.1000	97.2200	-5.373%	95	1,021	-71.189%
2026-05-26	88.1000	104.7000	87.5000	102.7400	+27.627%	141	1,021	-72.737%
2026-05-22	80.0000	85.1100	75.7000	80.5000	+21.859%	233	1,062	-65.205%
2026-05-21	60.6000	66.5000	60.1400	66.0600	-2.422%	169	1,106	-57.599%
2026-05-20	57.9000	70.0000	57.9000	67.7000	+21.066%	82	1,106	-58.626%
2026-05-19	54.0000	58.2400	45.1500	55.9200	+3.748%	58	1,076	-49.911%
2026-05-18	58.3300	58.3300	52.0700	53.9000	-7.069%	79	1,076	-48.033%
2026-05-15	61.6800	63.7400	58.0000	58.0000	-16.294%	46	1,076	-51.707%
2026-05-14	66.8000	70.7000	66.5500	69.2900	+0.348%	227	1,063	-59.576%
2026-05-13	64.1500	72.5500	64.1500	69.0500	+6.214%	84	1,115	-59.435%
2026-05-12	70.8000	74.3000	61.3500	65.0100	-13.516%	92	1,115	-56.914%
2026-05-11	78.0500	81.0200	73.6100	75.1700	+7.802%	184	1,115	-62.738%
2026-05-08	52.2000	70.0000	52.2000	69.7300	+48.646%	159	1,061	-59.831%
2026-05-07	52.4000	52.9200	45.3700	46.9100	-8.860%	32	988	-40.290%
2026-05-06	46.6500	56.4200	46.2200	51.4700	+82.842%	650	974	-45.580%
2026-05-05	26.2000	29.4000	26.2000	28.1500	+17.635%	53	534	-0.497%
2026-05-04	27.0000	27.0000	23.9200	23.9300	-22.103%	41	501	+17.050%
2026-05-01	28.5700	31.0000	28.1500	30.7200	+5.931%	25	498	-8.822%
2026-04-30	26.4400	29.0500	26.4400	29.0000	+30.337%	28	498	-3.414%
2026-04-29	21.2400	22.6500	21.2400	22.2500	+20.531%	3	478	+25.888%
2026-04-28	19.5000	20.1300	18.4600	18.4600	-22.762%	25	478	+51.733%
2026-04-27	24.5000	24.5000	22.2500	23.9000	-11.152%	12	477	+17.197%
2026-04-24	22.4000	29.0500	22.1400	26.9000	+80.537%	612	479	+4.126%
2026-04-23	14.3700	14.9000	14.3700	14.9000	+8.128%	4	82	+87.987%
2026-04-22	11.6000	13.7800	11.6000	13.7800	+41.478%	25	0	+103.266%
2026-04-21	9.0500	9.8000	8.8500	9.7400	+21.750%	31	0	+187.577%
2026-04-20	8.4300	8.4300	8.0000	8.0000	0.000%	36	0	+250.125%