Dark

AMD20270115C570
AMD Jan 15 2027 570.00 Call (AMD270115C00570000)
option OPRA

EOD

Sep 3, 2026

24.00-3.923%(-0.98)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	21.0000	24.1000	21.0000	24.0000	-3.923%	10	811	0.000%
2026-09-02	24.6000	25.6000	24.3000	24.9800	-6.617%	25	808	-3.923%
2026-09-01	26.1200	26.7500	24.7000	26.7500	-13.570%	41	811	-10.280%
2026-08-31	33.0000	33.1000	30.1500	30.9500	-4.328%	31	800	-22.456%
2026-08-28	35.3500	35.3500	32.0500	32.3500	-10.882%	14	795	-25.811%
2026-08-27	36.3000	36.3000	36.3000	36.3000	-14.689%	1	798	-33.884%
2026-08-26	42.9000	42.9000	42.3500	42.5500	+2.161%	13	797	-43.596%
2026-08-25	38.2600	41.6500	38.2600	41.6500	+26.212%	14	797	-42.377%
2026-08-24	32.7000	34.2000	32.7000	33.0000	-16.031%	16	801	-27.273%
2026-08-21	40.7100	41.5000	36.8900	39.3000	+3.421%	76	801	-38.931%
2026-08-20	38.0000	38.0000	35.9000	38.0000	+1.064%	31	795	-36.842%
2026-08-19	45.0000	45.0000	37.4200	37.6000	-13.104%	14	797	-36.170%
2026-08-18	45.3800	45.3800	43.2700	43.2700	-26.160%	3	794	-44.534%
2026-08-17	62.1500	62.1500	57.8000	58.6000	-2.980%	13	793	-59.044%
2026-08-14	57.3200	60.4000	57.3200	60.4000	+10.542%	310	791	-60.265%
2026-08-13	53.9500	55.0500	53.9500	54.6400	+11.057%	14	580	-56.076%
2026-08-12	49.6900	51.1500	48.9500	49.2000	+19.563%	46	582	-51.220%
2026-08-11	43.0000	43.0000	41.1500	41.1500	-12.354%	19	599	-41.677%
2026-08-10	51.5800	51.5800	46.9500	46.9500	-11.665%	14	602	-48.882%
2026-08-07	53.7200	55.3000	53.1500	53.1500	-16.693%	79	601	-54.845%
2026-08-06	60.5000	65.4000	60.5000	63.8000	+3.824%	17	559	-62.382%
2026-08-05	65.3700	71.9300	60.4500	61.4500	-27.994%	29	562	-60.944%
2026-08-04	75.9700	89.9000	75.9700	85.3400	+31.596%	45	563	-71.877%
2026-08-03	63.0000	64.8500	61.6500	64.8500	+2.937%	6	581	-62.992%
2026-07-31	68.1400	69.4500	63.0000	63.0000	-6.667%	102	582	-61.905%
2026-07-30	64.0200	68.7000	64.0200	67.5000	+48.515%	6	589	-64.444%
2026-07-29	46.2000	46.7000	43.7400	45.4500	-17.856%	17	592	-47.195%
2026-07-28	58.0900	59.0600	54.5300	55.3300	-25.940%	18	586	-56.624%
2026-07-27	70.9700	74.7100	67.7500	74.7100	-18.260%	200	578	-67.876%
2026-07-24	102.9000	103.0500	90.8500	91.4000	-11.946%	15	576	-73.742%
2026-07-23	109.5700	109.8100	98.5900	103.8000	-11.282%	47	572	-76.879%
2026-07-22	110.5200	117.0000	107.2500	117.0000	+11.962%	67	575	-79.487%
2026-07-21	100.3300	106.8000	97.7000	104.5000	+15.982%	32	562	-77.033%
2026-07-20	91.0000	94.1300	90.1000	90.1000	+11.510%	13	532	-73.363%
2026-07-17	65.3800	82.8100	65.3800	80.8000	-1.643%	21	528	-70.297%
2026-07-16	87.5600	88.7800	80.0500	82.1500	-18.259%	112	525	-70.785%
2026-07-15	95.8400	100.5000	92.8000	100.5000	-12.304%	14	527	-76.119%
2026-07-14	117.4200	122.1200	114.0500	114.6000	+2.799%	37	523	-79.058%
2026-07-13	100.3500	111.6700	100.3500	111.4800	-2.382%	9	520	-78.471%
2026-07-10	115.4000	115.7000	111.7500	114.2000	+2.929%	11	518	-78.984%
2026-07-09	113.4500	119.8900	110.9500	110.9500	+16.937%	33	521	-78.369%
2026-07-08	94.5500	95.0200	89.2300	94.8800	-3.675%	26	539	-74.705%
2026-07-07	95.3500	100.8000	94.6900	98.5000	-16.983%	110	529	-75.635%
2026-07-06	101.3200	128.1300	101.3200	118.6500	+25.556%	30	443	-79.772%
2026-07-02	102.6000	107.8300	90.2300	94.5000	-16.740%	26	435	-74.603%
2026-07-01	117.0000	122.4000	113.5000	113.5000	-16.838%	22	435	-78.855%
2026-06-30	118.0400	136.4800	117.7500	136.4800	+28.367%	141	442	-82.415%
2026-06-29	90.1700	108.2000	90.1700	106.3200	+13.227%	16	388	-77.427%
2026-06-26	98.2000	98.2000	93.9000	93.9000	-7.488%	2	375	-74.441%
2026-06-25	98.8400	101.5000	98.7900	101.5000	+8.013%	22	375	-76.355%
2026-06-24	100.5000	100.5000	93.9700	93.9700	-6.498%	11	362	-74.460%
2026-06-23	103.2300	103.2300	99.8200	100.5000	-14.286%	9	361	-76.119%
2026-06-22	125.9200	125.9200	111.9000	117.2500	+4.706%	40	360	-79.531%
2026-06-18	108.4200	112.2500	106.7000	111.9800	+10.238%	16	393	-78.568%
2026-06-17	101.5900	101.5900	101.5800	101.5800	+2.029%	6	393	-76.373%
2026-06-16	114.5000	114.5000	99.5600	99.5600	-17.828%	10	389	-75.894%
2026-06-15	124.5900	124.5900	119.0000	121.1600	+21.769%	25	387	-80.191%
2026-06-12	101.2700	101.2700	99.5000	99.5000	+33.917%	8	370	-75.879%
2026-06-11	74.3000	74.3000	74.3000	74.3000	+10.237%	1	363	-67.699%
2026-06-10	77.3500	77.3500	67.4000	67.4000	-12.581%	2	363	-64.392%
2026-06-09	83.0000	83.0000	77.1000	77.1000	-8.703%	101	362	-68.872%
2026-06-08	84.4500	84.4500	84.4500	84.4500	+9.250%	1	408	-71.581%
2026-06-05	90.5000	90.5000	75.4500	77.3000	-19.117%	7	408	-68.952%
2026-06-04	95.9800	95.9800	95.5700	95.5700	-19.655%	2	411	-74.888%
2026-06-03	108.2100	119.0000	108.2100	118.9500	+17.540%	23	411	-79.823%
2026-06-02	103.0000	103.4000	100.1300	101.2000	+1.109%	12	394	-76.285%
2026-06-01	100.1000	100.1000	100.0800	100.0900	+4.358%	31	391	-76.022%
2026-05-29	103.6500	103.6500	95.1700	95.9100	-8.264%	6	383	-74.977%
2026-05-28	102.3700	109.0500	102.3700	104.5500	+15.973%	19	382	-77.044%
2026-05-27	95.0000	95.0000	90.1500	90.1500	-2.541%	23	383	-73.378%
2026-05-26	92.5000	92.5000	92.5000	92.5000	+23.005%	5	402	-74.054%
2026-05-22	75.7700	77.0200	73.8500	75.2000	+21.271%	9	395	-68.085%
2026-05-21	60.7000	62.0100	58.2000	62.0100	-0.879%	5	395	-61.297%
2026-05-20	62.6700	62.7200	62.5600	62.5600	+27.154%	122	395	-61.637%
2026-05-19	48.1200	51.0500	44.3500	49.2000	-0.606%	16	389	-51.220%
2026-05-18	49.8500	49.8500	49.5000	49.5000	-5.624%	27	389	-51.515%
2026-05-15	57.4000	57.4000	52.4500	52.4500	-19.555%	2	389	-54.242%
2026-05-14	62.0000	65.7000	61.6500	65.2000	-0.837%	65	389	-63.190%
2026-05-13	60.2000	65.7500	60.2000	65.7500	+0.152%	56	385	-63.498%
2026-05-12	65.6500	65.6500	65.6500	65.6500	-10.680%	1	385	-63.442%
2026-05-11	70.6000	73.5000	67.0800	73.5000	+17.076%	13	385	-67.347%
2026-05-08	57.3300	64.7500	56.9400	62.7800	+40.825%	22	385	-61.771%
2026-05-07	44.5800	44.5800	44.5800	44.5800	-4.232%	1	374	-46.164%
2026-05-06	43.3000	50.0000	43.2400	46.5500	+78.421%	29	374	-48.443%
2026-05-05	25.0500	26.4000	24.4500	26.0900	+19.954%	24	362	-8.011%
2026-05-04	24.4500	24.4500	21.7500	21.7500	-23.091%	104	348	+10.345%
2026-05-01	25.7000	28.3600	25.7000	28.2800	+67.635%	130	165	-15.134%
2026-04-28	15.9000	17.3200	15.9000	16.8700	-19.590%	10	165	+42.264%
2026-04-27	20.0000	21.0200	20.0000	20.9800	-15.403%	85	169	+14.395%
2026-04-24	21.8500	25.7500	21.8500	24.8000	+94.510%	95	98	-3.226%
2026-04-23	13.6000	13.8500	12.7500	12.7500	+2.000%	8	47	+88.235%
2026-04-22	10.2000	12.5000	9.3000	12.5000	0.000%	75	0	+92.000%