Dark

AMD20270115C580
AMD Jan 15 2027 580.00 Call (AMD270115C00580000)
option OPRA

EOD

Sep 3, 2026

22.55-3.219%(-0.75)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	20.3700	22.5500	19.4500	22.5500	-3.219%	17	843	0.000%
2026-09-02	24.6000	24.6000	22.7700	23.3000	-6.237%	45	835	-3.219%
2026-09-01	25.5000	25.5000	24.2500	24.8500	-13.715%	31	822	-9.256%
2026-08-31	30.0000	30.0000	28.1000	28.8000	-5.107%	27	832	-21.701%
2026-08-28	33.1000	33.1000	30.3500	30.3500	-10.709%	16	832	-25.700%
2026-08-27	34.3500	34.8000	33.7500	33.9900	-14.167%	48	831	-33.657%
2026-08-26	42.4500	42.4500	39.5200	39.6000	+3.125%	34	803	-43.056%
2026-08-25	36.0300	38.4000	36.0300	38.4000	+23.791%	8	794	-41.276%
2026-08-24	31.3500	31.6000	29.8000	31.0200	-16.275%	27	793	-27.305%
2026-08-21	34.0000	37.2500	33.7500	37.0500	+3.636%	294	792	-39.136%
2026-08-20	35.6600	35.7500	33.8500	35.7500	-0.084%	12	683	-36.923%
2026-08-19	36.8000	36.8000	35.4500	35.7800	-16.791%	20	679	-36.976%
2026-08-18	44.4000	44.4000	41.0000	43.0000	-20.237%	14	669	-47.558%
2026-08-17	58.6300	58.6300	53.9100	53.9100	-5.752%	55	659	-58.171%
2026-08-14	50.5500	57.2000	50.5500	57.2000	+23.542%	15	632	-60.577%
2026-08-12	48.3500	48.5500	46.3000	46.3000	+16.215%	8	631	-51.296%
2026-08-11	39.2100	39.8400	38.4000	39.8400	-10.371%	7	629	-43.399%
2026-08-10	47.0500	47.9500	44.4500	44.4500	-12.067%	15	629	-49.269%
2026-08-07	52.5000	52.8000	50.5500	50.5500	-17.267%	111	623	-55.391%
2026-08-06	60.8100	62.4500	59.7000	61.1000	+0.576%	6	544	-63.093%
2026-08-05	66.6000	66.6000	59.8100	60.7500	-25.433%	40	543	-62.881%
2026-08-04	73.5000	86.6100	73.5000	81.4700	+31.297%	471	516	-72.321%
2026-08-03	50.4000	62.0500	50.4000	62.0500	+1.472%	121	362	-63.658%
2026-07-31	66.6900	66.6900	60.9500	61.1500	-5.633%	18	346	-63.123%
2026-07-30	54.2400	64.8000	54.2400	64.8000	+54.286%	2	347	-65.201%
2026-07-29	45.0000	48.2500	41.4500	42.0000	-20.015%	34	348	-46.310%
2026-07-28	55.7600	55.7600	51.0000	52.5100	-21.357%	32	363	-57.056%
2026-07-27	80.2100	80.2600	65.1000	66.7700	-27.902%	141	364	-66.227%
2026-07-24	93.0000	93.0000	92.6100	92.6100	-6.596%	2	319	-75.651%
2026-07-23	96.9600	99.6000	96.3000	99.1500	-10.280%	8	319	-77.257%
2026-07-22	107.9500	110.5100	107.9500	110.5100	+8.995%	3	318	-79.595%
2026-07-21	95.4600	103.9500	94.3000	101.3900	+14.890%	25	318	-77.759%
2026-07-20	88.1300	91.6700	88.1300	88.2500	+13.798%	8	313	-74.448%
2026-07-17	63.7000	80.0000	63.7000	77.5500	-1.960%	24	312	-70.922%
2026-07-16	88.3500	88.3500	78.2100	79.1000	-18.454%	32	305	-71.492%
2026-07-15	91.7500	97.0000	89.3300	97.0000	-11.172%	8	278	-76.753%
2026-07-14	120.7200	120.7200	106.3000	109.2000	+9.200%	29	277	-79.350%
2026-07-13	100.8100	100.8100	100.0000	100.0000	-9.132%	11	278	-77.450%
2026-07-10	107.4000	115.2000	107.1300	110.0500	+1.102%	18	267	-79.509%
2026-07-09	110.5900	112.9300	107.0600	108.8500	+19.655%	9	270	-79.283%
2026-07-08	92.9200	92.9200	90.9700	90.9700	-0.904%	6	267	-75.212%
2026-07-07	92.6200	95.5900	91.8000	91.8000	-20.896%	13	267	-75.436%
2026-07-06	119.1000	122.1800	116.0500	116.0500	+26.651%	13	266	-80.569%
2026-07-02	99.2500	106.0000	90.2500	91.6300	-17.450%	8	260	-75.390%
2026-07-01	113.0000	115.1000	110.7400	111.0000	-15.493%	28	260	-79.685%
2026-06-30	119.4500	132.3200	115.1200	131.3500	+25.574%	96	256	-82.832%
2026-06-29	104.4400	104.6000	104.4400	104.6000	+11.217%	11	245	-78.442%
2026-06-26	94.1800	94.1800	92.5400	94.0500	-5.950%	4	239	-76.023%
2026-06-25	111.0000	111.0000	96.0000	100.0000	+4.243%	4	240	-77.450%
2026-06-24	95.9300	95.9300	95.9300	95.9300	-0.073%	1	241	-76.493%
2026-06-23	92.4500	100.8500	92.3300	96.0000	-15.389%	216	242	-76.510%
2026-06-22	122.1700	122.1700	109.8800	113.4600	+9.096%	34	421	-80.125%
2026-06-18	104.3500	106.5000	102.7000	104.0000	+4.000%	56	392	-78.317%
2026-06-17	100.5300	100.5300	100.0000	100.0000	+8.696%	3	392	-77.450%
2026-06-16	102.6500	102.6500	92.0000	92.0000	-20.655%	304	392	-75.489%
2026-06-15	115.7500	120.9800	115.7500	115.9500	+18.546%	17	176	-80.552%
2026-06-12	95.3600	100.9500	94.7600	97.8100	+19.426%	40	167	-76.945%
2026-06-11	79.4000	81.9000	79.4000	81.9000	+19.737%	17	172	-72.466%
2026-06-10	74.7000	74.7000	68.4000	68.4000	-3.499%	4	177	-67.032%
2026-06-09	66.2700	70.8800	66.2700	70.8800	-17.061%	12	176	-68.186%
2026-06-08	83.5000	85.4600	83.0900	85.4600	+13.192%	26	170	-73.613%
2026-06-05	84.5900	84.5900	75.5000	75.5000	-25.733%	12	162	-70.132%
2026-06-04	99.6200	101.6600	97.6000	101.6600	-11.446%	28	161	-77.818%
2026-06-03	110.5800	117.1700	108.6500	114.8000	+17.828%	12	179	-80.357%
2026-06-01	81.9900	98.2700	81.9900	97.4300	+1.659%	13	171	-76.855%
2026-05-29	95.8400	95.8400	95.8400	95.8400	-6.315%	10	179	-76.471%
2026-05-28	92.9800	105.6500	92.9800	102.3000	+21.137%	28	169	-77.957%
2026-05-27	90.0000	90.2000	84.4500	84.4500	-10.540%	6	168	-73.298%
2026-05-26	87.0500	94.4000	87.0500	94.4000	+29.315%	7	166	-76.112%
2026-05-22	71.6000	75.0000	71.6000	73.0000	+23.103%	14	166	-69.110%
2026-05-21	59.3000	59.3000	59.3000	59.3000	-3.999%	1	165	-61.973%
2026-05-20	61.8400	62.4500	61.4500	61.7700	+29.823%	47	165	-63.494%
2026-05-19	43.4900	49.0000	43.4900	47.5800	+0.380%	6	171	-52.606%
2026-05-18	48.2200	48.2200	47.4000	47.4000	-5.971%	17	171	-52.426%
2026-05-15	55.7000	55.7000	50.4100	50.4100	-18.099%	7	171	-55.267%
2026-05-14	61.3000	63.2000	61.3000	61.5500	-2.456%	13	167	-63.363%
2026-05-13	58.1500	63.5000	57.9000	63.1000	+3.937%	524	610	-64.263%
2026-05-12	65.3500	65.3500	60.7100	60.7100	-14.553%	2	610	-62.856%
2026-05-11	68.5600	71.0500	68.5600	71.0500	+16.705%	12	610	-68.262%
2026-05-08	51.6200	60.8800	51.6200	60.8800	+44.608%	91	617	-62.960%
2026-05-07	46.5000	46.5000	42.1000	42.1000	-6.048%	15	634	-46.437%
2026-05-06	42.1900	45.2000	42.1900	44.8100	+81.417%	595	634	-49.676%
2026-05-05	23.0000	24.7000	23.0000	24.7000	-0.604%	63	113	-8.704%
2026-05-01	25.0000	25.0000	24.3500	24.8500	+12.955%	94	39	-9.256%
2026-04-30	21.1500	22.0000	21.1500	22.0000	+12.245%	23	39	+2.500%
2026-04-27	20.0000	20.0000	19.6000	19.6000	-22.345%	8	26	+15.051%
2026-04-24	22.7600	25.2400	22.7500	25.2400	+106.885%	21	20	-10.658%
2026-04-23	12.1000	12.9100	12.1000	12.2000	0.000%	6	4	+84.836%