Dark

AMD20270115C640
AMD Jan 15 2027 640.00 Call (AMD270115C00640000)
option OPRA

EOD

Sep 3, 2026

13.66-2.429%(-0.34)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	12.2000	13.9400	12.2000	13.6600	-2.429%	57	1,825	0.000%
2026-09-02	15.0500	15.0500	14.0000	14.0000	-7.100%	15	1,787	-2.429%
2026-09-01	16.2000	16.2000	14.7500	15.0700	-18.541%	62	1,786	-9.356%
2026-08-31	20.0000	20.0500	18.5000	18.5000	-8.461%	6	1,769	-26.162%
2026-08-28	22.6500	22.6500	20.1500	20.2100	-11.243%	13	1,770	-32.410%
2026-08-27	24.9900	25.7500	22.5300	22.7700	-13.913%	30	1,773	-40.009%
2026-08-26	27.6000	29.5000	26.4500	26.4500	+4.960%	35	1,770	-48.355%
2026-08-25	25.5000	26.0500	24.8000	25.2000	+19.149%	14	1,761	-45.794%
2026-08-24	22.2000	22.2000	20.2500	21.1500	-16.732%	50	1,765	-35.414%
2026-08-21	24.3500	25.4000	24.3500	25.4000	+7.856%	3	1,731	-46.220%
2026-08-20	24.5000	24.8200	23.5500	23.5500	-2.686%	47	1,730	-41.996%
2026-08-19	30.5000	30.5000	24.2000	24.2000	-18.271%	15	1,721	-43.554%
2026-08-18	32.0000	32.0000	29.2800	29.6100	-27.069%	14	1,712	-53.867%
2026-08-17	40.9300	40.9300	40.4600	40.6000	-2.051%	14	1,710	-66.355%
2026-08-14	39.4500	41.9500	38.6000	41.4500	+21.199%	65	1,705	-67.045%
2026-08-13	37.8000	37.8000	34.2000	34.2000	+1.124%	16	1,703	-60.058%
2026-08-12	33.0000	34.9000	33.0000	33.8200	+16.621%	170	1,699	-59.610%
2026-08-11	27.8000	29.0000	27.4000	29.0000	-4.132%	26	1,631	-52.897%
2026-08-10	35.8500	36.8000	30.2000	30.2500	-20.915%	329	1,646	-54.843%
2026-08-07	46.0000	46.0000	36.6000	38.2500	-15.000%	148	1,436	-64.288%
2026-08-06	43.4500	48.3000	43.0500	45.0000	+1.466%	136	1,367	-69.644%
2026-08-05	47.9300	51.5300	44.0000	44.3500	-34.490%	159	1,352	-69.200%
2026-08-04	58.0000	67.7000	58.0000	67.7000	+40.515%	124	1,329	-79.823%
2026-08-03	42.0000	48.2000	42.0000	48.1800	-2.272%	32	1,318	-71.648%
2026-07-31	59.5000	59.5000	48.2400	49.3000	-1.202%	22	1,329	-72.292%
2026-07-30	49.5300	51.0000	49.0000	49.9000	+43.845%	13	1,329	-72.625%
2026-07-29	33.5000	34.6900	33.0800	34.6900	-14.346%	83	1,329	-60.623%
2026-07-28	41.4900	43.3700	38.0000	40.5000	-24.086%	125	1,331	-66.272%
2026-07-27	67.5400	67.5400	50.4000	53.3500	-23.731%	73	1,324	-74.396%
2026-07-24	79.9200	79.9200	69.4800	69.9500	-15.315%	71	1,323	-80.472%
2026-07-23	82.2000	84.2500	77.3000	82.6000	-7.191%	14	1,324	-83.462%
2026-07-22	87.9000	89.0100	87.9000	89.0000	+5.463%	3	1,317	-84.652%
2026-07-21	82.7700	84.3900	82.7700	84.3900	+22.928%	753	1,317	-83.813%
2026-07-20	74.1800	74.1800	67.8800	68.6500	+6.467%	34	666	-80.102%
2026-07-17	53.1000	65.0000	50.9500	64.4800	+3.086%	18	670	-78.815%
2026-07-16	65.1500	65.1500	62.5500	62.5500	-20.923%	40	674	-78.161%
2026-07-15	79.0000	79.2500	76.3500	79.1000	-13.077%	10	670	-82.731%
2026-07-14	99.7000	99.7000	91.0000	91.0000	+5.202%	10	666	-84.989%
2026-07-13	79.2500	86.5000	79.2500	86.5000	-5.855%	3	660	-84.208%
2026-07-10	95.4100	95.4100	91.8800	91.8800	+2.510%	4	661	-85.133%
2026-07-09	95.9100	96.9500	89.6300	89.6300	+26.973%	56	664	-84.760%
2026-07-08	69.7700	70.6000	69.7700	70.5900	-3.946%	10	683	-80.649%
2026-07-07	75.5000	75.5000	72.7900	73.4900	-25.163%	7	674	-81.412%
2026-07-06	105.0000	105.0000	96.0100	98.2000	+33.243%	7	672	-86.090%
2026-07-02	73.7000	73.7000	73.7000	73.7000	-13.294%	1	672	-81.465%
2026-07-01	92.9300	93.0900	85.0000	85.0000	-22.004%	7	672	-83.929%
2026-06-30	99.8800	108.9800	99.8800	108.9800	+28.970%	105	670	-87.466%
2026-06-29	76.9500	84.5000	76.9500	84.5000	+10.458%	8	591	-83.834%
2026-06-26	78.5000	78.7000	76.5000	76.5000	-15.066%	15	590	-82.144%
2026-06-25	90.8300	90.8300	90.0700	90.0700	+13.510%	4	579	-84.834%
2026-06-24	78.8200	79.3500	78.8200	79.3500	-16.094%	8	580	-82.785%
2026-06-22	94.5500	94.5700	89.9000	94.5700	+6.318%	108	580	-85.556%
2026-06-18	85.5500	88.9500	84.6500	88.9500	+11.816%	111	422	-84.643%
2026-06-17	74.7500	84.9600	74.7500	79.5500	-0.563%	24	422	-82.828%
2026-06-16	87.9800	87.9800	80.0000	80.0000	-17.653%	15	418	-82.925%
2026-06-15	101.2500	101.2500	97.1500	97.1500	+23.837%	6	415	-85.939%
2026-06-12	79.8500	79.8500	78.4500	78.4500	+32.629%	2	411	-82.588%
2026-06-11	63.3000	63.3000	59.1500	59.1500	+7.156%	4	409	-76.906%
2026-06-10	61.1000	61.1000	55.2000	55.2000	-2.646%	8	409	-75.254%
2026-06-09	53.3000	56.7000	51.1500	56.7000	-19.609%	14	401	-75.908%
2026-06-08	64.1500	70.5300	64.1500	70.5300	+5.347%	2	414	-80.632%
2026-06-05	66.9500	66.9500	66.9500	66.9500	-10.733%	1	413	-79.597%
2026-06-04	79.6500	79.6500	75.0000	75.0000	-22.400%	4	413	-81.787%
2026-06-03	93.7600	96.6700	93.7600	96.6500	+18.255%	18	413	-85.867%
2026-06-02	85.0000	85.0000	81.3500	81.7300	+0.740%	11	411	-83.286%
2026-06-01	68.3500	81.7600	68.0500	81.1300	+5.159%	69	407	-83.163%
2026-05-29	84.8500	84.8500	76.5800	77.1500	-8.427%	311	428	-82.294%
2026-05-28	76.1000	88.1500	76.1000	84.2500	+13.606%	10	170	-83.786%
2026-05-27	77.9000	77.9000	69.9400	74.1600	-5.984%	8	164	-81.580%
2026-05-26	70.8500	78.8800	70.8500	78.8800	+30.015%	4	162	-82.683%
2026-05-22	59.0000	61.0000	59.0000	60.6700	+36.644%	27	153	-77.485%
2026-05-21	43.2500	44.4000	43.2500	44.4000	-9.388%	12	151	-69.234%
2026-05-20	49.3200	49.3200	48.8000	49.0000	+24.682%	8	151	-72.122%
2026-05-19	38.1000	39.3000	31.8500	39.3000	+8.774%	18	128	-65.242%
2026-05-18	39.4000	39.4000	35.4000	36.1300	-17.133%	7	128	-62.192%
2026-05-15	43.0000	45.8000	43.0000	43.6000	-10.103%	73	128	-68.670%
2026-05-14	50.3500	50.5000	48.4000	48.5000	-4.055%	21	88	-71.835%
2026-05-13	46.4500	50.5500	46.4500	50.5500	+9.891%	9	71	-72.977%
2026-05-12	46.0000	46.0000	46.0000	46.0000	-19.411%	1	71	-70.304%
2026-05-11	57.0800	57.0800	57.0800	57.0800	+32.744%	1	71	-76.069%
2026-05-08	41.5000	43.6200	41.5000	43.0000	+19.312%	5	70	-68.233%
2026-05-07	35.4000	36.0400	35.4000	36.0400	-2.857%	11	67	-62.098%
2026-05-06	37.0000	37.1300	33.3200	37.1000	+98.396%	60	56	-63.181%
2026-05-05	18.7000	18.7000	18.7000	18.7000	+20.257%	1	13	-26.952%
2026-05-04	16.9000	17.0000	15.5500	15.5500	-25.952%	5	13	-12.154%
2026-05-01	18.7000	21.0000	18.7000	21.0000	+51.625%	9	5	-34.952%
2026-04-29	11.5000	13.8500	11.5000	13.8500	+14.463%	2	5	-1.372%
2026-04-28	11.6000	12.1000	11.6000	12.1000	0.000%	5	0	+12.893%