Dark

AMD20270115C600
AMD Jan 15 2027 600.00 Call (AMD270115C00600000)
option OPRA

EOD

Sep 3, 2026

18.60-7.232%(-1.45)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	19.3800	19.9000	16.4000	18.6000	-7.232%	157	7,402	0.000%
2026-09-02	20.8000	21.2500	19.1500	20.0500	-5.824%	90	7,323	-7.232%
2026-09-01	22.2500	22.6000	19.4800	21.2900	-16.016%	340	7,274	-12.635%
2026-08-31	26.3000	27.9000	24.3500	25.3500	-3.059%	111	7,280	-26.627%
2026-08-28	29.6000	30.1000	26.1500	26.1500	-12.891%	172	7,222	-28.872%
2026-08-27	31.4900	33.2500	28.9500	30.0200	-12.986%	92	7,126	-38.041%
2026-08-26	35.0000	37.8000	33.8000	34.5000	+1.471%	167	7,125	-46.087%
2026-08-25	30.2200	34.0000	30.2200	34.0000	+29.327%	606	7,054	-45.294%
2026-08-24	30.1600	30.1600	26.1500	26.2900	-21.522%	244	7,409	-29.251%
2026-08-21	33.4000	33.7200	29.7500	33.5000	+0.904%	617	7,244	-44.478%
2026-08-20	33.8000	34.0500	29.4600	33.2000	+5.363%	94	7,041	-43.976%
2026-08-19	38.3000	38.3000	30.7700	31.5100	-18.893%	229	7,033	-40.971%
2026-08-18	42.1500	42.5200	36.0000	38.8500	-19.365%	242	6,934	-52.124%
2026-08-17	50.5000	53.3000	48.0700	48.1800	-9.944%	1,096	6,842	-61.395%
2026-08-14	43.3000	54.4000	42.0000	53.5000	+25.882%	1,126	7,306	-65.234%
2026-08-13	41.0000	46.7000	41.0000	42.5000	+2.213%	37	6,457	-56.235%
2026-08-12	42.7200	44.0500	40.2700	41.5800	+8.991%	108	6,460	-55.267%
2026-08-11	36.1000	38.1500	34.0400	38.1500	-0.261%	825	6,459	-51.245%
2026-08-10	41.8300	44.9000	38.2500	38.2500	-18.617%	92	6,130	-51.373%
2026-08-07	57.0200	57.0200	45.0000	47.0000	-14.545%	178	6,150	-60.426%
2026-08-06	48.8500	58.1000	48.0000	55.0000	+4.364%	275	6,171	-66.182%
2026-08-05	57.0000	64.0000	52.5000	52.7000	-29.696%	1,076	6,157	-64.706%
2026-08-04	65.3500	80.4000	64.2000	74.9600	+33.144%	932	6,084	-75.187%
2026-08-03	48.3800	58.6000	48.0000	56.3000	+1.350%	188	6,462	-66.963%
2026-07-31	68.1500	71.3700	54.8000	55.5500	-3.054%	949	6,495	-66.517%
2026-07-30	48.5300	66.0000	48.5300	57.3000	+46.735%	340	5,861	-67.539%
2026-07-29	46.0000	47.0000	36.4000	39.0500	-21.349%	346	5,967	-52.369%
2026-07-28	55.8000	55.8000	44.6500	49.6500	-24.773%	890	5,955	-62.538%
2026-07-27	76.4000	76.4000	59.6000	66.0000	-18.458%	307	5,437	-71.818%
2026-07-24	92.0000	92.0000	80.1000	80.9400	-11.792%	661	5,288	-77.020%
2026-07-23	98.3500	99.7900	87.7000	91.7600	-11.016%	82	5,634	-79.730%
2026-07-22	94.1500	105.3500	94.1500	103.1200	+8.547%	686	5,616	-81.963%
2026-07-21	87.4300	97.4700	86.1500	95.0000	+20.635%	692	5,328	-80.421%
2026-07-20	81.5000	86.0000	78.7500	78.7500	+8.173%	1,727	5,532	-76.381%
2026-07-17	64.5000	76.4000	57.2500	72.8000	-0.952%	302	4,273	-74.451%
2026-07-16	79.8000	83.0000	71.4000	73.5000	-18.333%	299	4,400	-74.694%
2026-07-15	88.9500	90.9500	80.1000	90.0000	-11.825%	90	4,453	-79.333%
2026-07-14	111.0500	113.5000	100.0600	102.0700	+11.066%	74	4,450	-81.777%
2026-07-13	95.0300	101.3500	90.4300	91.9000	-12.543%	45	4,440	-79.761%
2026-07-10	105.0000	106.6000	99.8700	105.0800	+4.881%	110	4,433	-82.299%
2026-07-09	97.0000	110.0000	97.0000	100.1900	+13.852%	477	4,465	-81.435%
2026-07-08	84.6500	89.1800	79.6500	88.0000	+5.012%	65	4,114	-78.864%
2026-07-07	86.6000	91.3900	81.6000	83.8000	-23.295%	136	4,100	-77.804%
2026-07-06	90.6500	119.0600	90.6500	109.2500	+26.155%	297	4,119	-82.975%
2026-07-02	94.6300	100.2400	80.5000	86.6000	-13.400%	135	4,264	-78.522%
2026-07-01	107.9700	111.0000	99.8800	100.0000	-18.858%	95	4,264	-81.400%
2026-06-30	102.4000	125.4700	102.4000	123.2400	+27.909%	233	4,250	-84.907%
2026-06-29	95.0000	98.9000	78.0000	96.3500	+7.056%	67	4,240	-80.695%
2026-06-26	84.5000	90.0000	84.5000	90.0000	-2.860%	29	4,239	-79.333%
2026-06-25	100.2000	107.0000	85.0000	92.6500	+2.944%	61	4,230	-79.924%
2026-06-24	87.0000	92.1000	83.0000	90.0000	+0.615%	134	4,232	-79.333%
2026-06-23	87.5500	94.7500	87.5500	89.4500	-17.558%	88	4,141	-79.206%
2026-06-22	105.4000	113.6700	101.0000	108.5000	+6.844%	60	4,145	-82.857%
2026-06-18	98.0000	102.2800	95.8000	101.5500	+14.941%	91	4,162	-81.684%
2026-06-17	89.0000	97.2500	85.6000	88.3500	+2.733%	98	4,162	-78.947%
2026-06-16	107.7500	107.7500	86.0000	86.0000	-21.662%	59	4,155	-78.372%
2026-06-15	107.0100	115.4100	107.0100	109.7800	+23.003%	193	4,159	-83.057%
2026-06-12	80.7400	95.3500	80.5000	89.2500	+16.241%	96	4,148	-79.160%
2026-06-11	69.6300	77.2000	65.2300	76.7800	+26.013%	105	4,107	-75.775%
2026-06-10	70.0100	70.7000	60.0000	60.9300	-12.845%	855	4,126	-69.473%
2026-06-09	77.6500	79.5100	56.0000	69.9100	-11.674%	574	3,569	-73.394%
2026-06-08	75.5000	81.0000	72.8900	79.1500	+16.483%	84	3,314	-76.500%
2026-06-05	83.6500	86.0000	67.0000	67.9500	-30.677%	702	3,304	-72.627%
2026-06-04	91.4000	100.0900	85.0000	98.0200	-9.199%	267	3,172	-81.024%
2026-06-03	102.3000	109.2500	99.7500	107.9500	+12.565%	133	3,121	-82.770%
2026-06-02	90.6700	95.9000	87.0000	95.9000	+7.572%	76	3,090	-80.605%
2026-06-01	82.7000	93.2600	76.9600	89.1500	-3.098%	176	3,089	-79.136%
2026-05-29	95.8000	95.8000	85.0500	92.0000	-2.954%	319	3,067	-79.783%
2026-05-28	85.5000	99.0300	81.2500	94.8000	+15.610%	226	2,937	-80.380%
2026-05-27	90.1000	90.7800	78.3000	82.0000	-6.467%	1,381	2,840	-77.317%
2026-05-26	74.4000	90.0100	74.0000	87.6700	+29.785%	311	2,298	-78.784%
2026-05-22	70.0000	71.8800	63.5500	67.5500	+23.786%	696	2,192	-72.465%
2026-05-21	57.5000	57.5000	50.6500	54.5700	-6.941%	74	2,165	-65.915%
2026-05-20	50.0100	58.6400	48.0000	58.6400	+39.553%	206	2,165	-68.281%
2026-05-19	42.5400	46.3000	35.5500	42.0200	-4.239%	546	2,226	-55.735%
2026-05-18	48.5000	49.4200	41.7000	43.8800	-5.634%	92	2,226	-57.612%
2026-05-15	50.9500	51.7000	46.5000	46.5000	-21.186%	167	2,226	-60.000%
2026-05-14	58.0000	59.3000	54.4500	59.0000	+1.549%	225	2,249	-68.475%
2026-05-13	60.1400	60.1400	53.1400	58.1000	+2.325%	231	2,775	-67.986%
2026-05-12	59.5500	60.0000	48.7900	56.7800	-9.873%	1,507	2,775	-67.242%
2026-05-11	62.8300	67.8400	59.4300	63.0000	+5.000%	1,449	2,775	-70.476%
2026-05-08	43.0500	60.0000	43.0500	60.0000	+54.839%	290	3,291	-69.000%
2026-05-07	39.6000	42.5000	36.4600	38.7500	-9.568%	109	3,144	-52.000%
2026-05-06	35.5000	45.8000	35.5000	42.8500	+92.152%	861	3,147	-56.593%
2026-05-05	20.5000	23.0500	19.5000	22.3000	+19.892%	154	2,706	-16.592%
2026-05-04	21.9600	22.0400	18.6000	18.6000	-23.739%	94	2,698	0.000%
2026-05-01	23.5000	25.0500	21.8500	24.3900	+7.209%	71	2,780	-23.739%
2026-04-30	18.0000	23.0000	18.0000	22.7500	+24.658%	344	2,780	-18.242%
2026-04-29	14.9500	18.6300	13.3500	18.2500	+26.736%	2,109	2,667	+1.918%
2026-04-28	15.4000	15.7000	13.6500	14.4000	-18.644%	1,096	4,601	+29.167%
2026-04-27	20.6600	20.6600	16.9500	17.7000	-17.674%	307	3,574	+5.085%
2026-04-24	17.5500	23.2000	16.3000	21.5000	+99.074%	4,975	3,578	-13.488%
2026-04-23	10.7500	11.5500	10.3000	10.8000	0.000%	289	278	+72.222%