Dark

AMD20270115C560
AMD Jan 15 2027 560.00 Call (AMD270115C00560000)
option OPRA

EOD

Sep 3, 2026

25.90-5.818%(-1.60)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	24.3300	26.9700	24.3300	25.9000	-5.818%	84	1,366	0.000%
2026-09-02	28.1500	28.1500	27.3200	27.5000	-5.107%	32	1,323	-5.818%
2026-09-01	30.1100	30.1100	26.9800	28.9800	-12.288%	95	1,299	-10.628%
2026-08-31	34.0000	34.0000	32.6000	33.0400	-2.824%	10	1,270	-21.610%
2026-08-28	37.0000	37.0000	34.0000	34.0000	-13.332%	17	1,265	-23.824%
2026-08-27	40.7500	42.5000	39.2300	39.2300	-11.863%	15	1,267	-33.979%
2026-08-26	47.9400	47.9400	44.5100	44.5100	+2.487%	5	1,264	-41.811%
2026-08-25	40.6400	43.4700	40.6400	43.4300	+26.287%	14	1,264	-40.364%
2026-08-24	36.9800	36.9800	34.3900	34.3900	-19.025%	34	1,269	-24.687%
2026-08-21	42.3000	42.4900	39.4000	42.4700	+1.700%	44	1,275	-39.016%
2026-08-20	43.4500	43.4500	38.0700	41.7600	+4.322%	402	1,264	-37.979%
2026-08-19	45.3500	45.3500	39.4100	40.0300	-16.255%	294	1,316	-35.299%
2026-08-18	52.1500	52.1500	45.9600	47.8000	-20.926%	9	1,465	-45.816%
2026-08-17	62.7500	65.2800	60.4500	60.4500	-8.409%	296	1,466	-57.155%
2026-08-14	57.5200	66.0000	57.5200	66.0000	+26.485%	287	1,688	-60.758%
2026-08-13	56.6000	57.5400	52.0000	52.1800	+2.014%	258	1,748	-50.364%
2026-08-12	50.5000	54.6000	50.5000	51.1500	+17.478%	533	1,951	-49.365%
2026-08-11	44.5600	45.4400	43.3900	43.5400	-11.486%	750	2,967	-40.514%
2026-08-10	54.1600	54.1600	49.1900	49.1900	-12.317%	16	2,798	-47.347%
2026-08-07	62.0000	62.0000	56.0000	56.1000	-16.605%	10	2,789	-53.832%
2026-08-06	58.1200	69.0000	58.1200	67.2700	+2.546%	26	2,786	-61.498%
2026-08-05	69.3900	73.5200	63.7400	65.6000	-25.640%	89	2,785	-60.518%
2026-08-04	82.0000	93.0500	82.0000	88.2200	+30.542%	81	2,743	-70.642%
2026-08-03	67.6600	67.8200	65.5500	67.5800	-2.972%	21	2,749	-61.675%
2026-07-31	80.0000	80.0000	69.0900	69.6500	+0.796%	49	2,747	-62.814%
2026-07-30	70.4800	71.7000	68.8000	69.1000	+45.016%	3,077	2,742	-62.518%
2026-07-29	47.6800	47.6800	46.5000	47.6500	-20.224%	12	579	-45.645%
2026-07-28	54.1500	61.8100	54.1500	59.7300	-23.531%	10	575	-56.638%
2026-07-27	95.2300	95.2300	70.4500	78.1100	-18.568%	72	581	-66.842%
2026-07-24	94.7000	103.6900	94.4100	95.9200	-10.355%	32	569	-72.998%
2026-07-23	114.7000	114.9800	102.4000	107.0000	-7.078%	204	566	-75.794%
2026-07-22	114.0000	119.3200	113.6000	115.1500	+6.325%	206	560	-77.508%
2026-07-21	102.7500	110.2500	102.7500	108.3000	+19.181%	13	546	-76.085%
2026-07-20	94.7000	97.9200	90.8700	90.8700	+6.969%	24	546	-71.498%
2026-07-17	71.5000	87.6500	68.9500	84.9500	+1.227%	15	545	-69.511%
2026-07-16	95.6500	95.6500	83.9200	83.9200	-19.346%	29	550	-69.137%
2026-07-15	118.0000	118.0000	94.0000	104.0500	-9.055%	86	553	-75.108%
2026-07-14	123.0000	125.5400	114.0000	114.4100	+6.925%	81	556	-77.362%
2026-07-13	103.0500	116.1500	103.0500	107.0000	-9.682%	26	549	-75.794%
2026-07-10	118.9600	120.2000	118.1500	118.4700	+2.350%	25	561	-78.138%
2026-07-09	115.1500	125.1200	115.1500	115.7500	+17.584%	27	563	-77.624%
2026-07-08	101.7000	101.7000	92.2400	98.4400	+2.542%	14	573	-73.690%
2026-07-07	99.0700	104.7000	96.0000	96.0000	-21.311%	59	574	-73.021%
2026-07-06	132.5500	133.5000	122.0000	122.0000	+26.294%	24	550	-78.770%
2026-07-02	104.0000	113.1600	95.2000	96.6000	-12.973%	27	546	-73.188%
2026-07-01	123.0000	125.0000	111.0000	111.0000	-20.498%	52	546	-76.667%
2026-06-30	123.0000	139.6200	118.6000	139.6200	+25.784%	105	542	-81.450%
2026-06-29	101.5000	111.4700	88.5000	111.0000	+10.338%	20	584	-76.667%
2026-06-26	97.8500	100.6500	97.0000	100.6000	-0.750%	40	592	-74.254%
2026-06-25	115.1500	115.1500	101.3600	101.3600	+6.695%	6	575	-74.448%
2026-06-24	101.1200	101.1200	95.0000	95.0000	-6.634%	21	575	-72.737%
2026-06-23	105.9500	106.5800	101.7500	101.7500	-15.208%	5	566	-74.545%
2026-06-22	130.0000	130.0000	117.3800	120.0000	+5.970%	26	567	-78.417%
2026-06-18	111.0500	113.5000	111.0500	113.2400	+14.534%	20	570	-77.128%
2026-06-16	120.0000	120.0000	98.8700	98.8700	-20.491%	30	570	-73.804%
2026-06-15	117.7900	129.0000	117.7900	124.3500	+21.069%	103	568	-79.172%
2026-06-12	97.8500	106.7500	97.8500	102.7100	+16.583%	46	547	-74.783%
2026-06-11	81.9800	88.1000	78.2000	88.1000	+25.499%	31	561	-70.602%
2026-06-10	79.1400	79.7000	70.2000	70.2000	-8.295%	7	539	-63.105%
2026-06-09	95.2100	95.2100	65.0000	76.5500	-13.483%	4	539	-66.166%
2026-06-08	90.1800	90.1800	88.4800	88.4800	+9.600%	2	538	-70.728%
2026-06-05	96.0500	96.0500	79.0000	80.7300	-27.855%	22	536	-67.918%
2026-06-04	100.6600	111.9000	100.6600	111.9000	-8.015%	25	544	-76.854%
2026-06-03	116.0500	122.5500	113.8000	121.6500	+17.764%	22	555	-78.709%
2026-06-02	103.1700	103.3000	103.1700	103.3000	+0.145%	3	547	-74.927%
2026-06-01	92.9000	103.1500	89.3300	103.1500	+3.129%	81	546	-74.891%
2026-05-29	103.2500	103.2500	100.0200	100.0200	-7.543%	16	543	-74.105%
2026-05-28	97.6500	112.3000	97.6500	108.1800	+16.098%	44	537	-76.058%
2026-05-27	96.1300	96.1300	89.1500	93.1800	-6.605%	3	506	-72.204%
2026-05-26	90.3000	101.4000	90.3000	99.7700	+24.433%	17	505	-74.040%
2026-05-22	80.0000	80.1800	73.7000	80.1800	+24.407%	385	236	-67.698%
2026-05-21	64.2500	64.4500	60.1000	64.4500	-4.078%	73	230	-59.814%
2026-05-20	65.0000	67.3000	65.0000	67.1900	+43.722%	60	230	-61.453%
2026-05-19	46.7500	46.7500	46.7500	46.7500	-10.183%	1	241	-44.599%
2026-05-18	56.3500	56.3500	52.0500	52.0500	-9.368%	17	241	-50.240%
2026-05-15	59.3300	59.3300	56.9800	57.4300	-12.294%	16	241	-54.902%
2026-05-14	63.7000	67.9000	63.7000	65.4800	-4.492%	46	237	-60.446%
2026-05-13	61.2700	68.5600	61.2700	68.5600	+9.521%	28	226	-62.223%
2026-05-12	70.4500	70.4500	62.6000	62.6000	-13.952%	8	226	-58.626%
2026-05-11	75.1000	76.8000	70.7700	72.7500	+10.294%	42	226	-64.399%
2026-05-08	56.6000	65.9600	56.6000	65.9600	+48.894%	154	219	-60.734%
2026-05-07	50.0000	50.0000	44.3000	44.3000	-12.572%	11	156	-41.535%
2026-05-06	43.3000	50.7100	43.3000	50.6700	+91.787%	22	146	-48.885%
2026-05-05	24.3500	28.0000	24.3500	26.4200	+14.125%	19	130	-1.968%
2026-05-04	23.1000	23.1500	23.0300	23.1500	-20.419%	8	138	+11.879%
2026-05-01	26.8500	30.0000	26.1500	29.0900	+5.399%	116	72	-10.966%
2026-04-30	27.4000	27.6000	27.4000	27.6000	+46.419%	3	72	-6.159%
2026-04-28	17.4000	18.8500	17.2000	18.8500	-12.731%	3	70	+37.401%
2026-04-27	21.5000	22.3000	21.3000	21.6000	-19.403%	51	69	+19.907%
2026-04-24	22.4100	26.8000	22.4100	26.8000	+106.154%	19	78	-3.358%
2026-04-22	9.5000	13.1000	9.5000	13.0000	+36.842%	17	81	+99.231%
2026-04-21	8.0900	9.5000	8.0900	9.5000	+27.517%	48	0	+172.632%
2026-04-20	8.5000	8.5000	7.3000	7.4500	0.000%	43	0	+247.651%