Dark

AMD20270115C650
AMD Jan 15 2027 650.00 Call (AMD270115C00650000)
option OPRA

EOD

Sep 3, 2026

13.03-2.251%(-0.30)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	11.0500	13.3500	10.9000	13.0300	-2.251%	31	2,835	0.000%
2026-09-02	13.5000	13.6500	13.3300	13.3300	-5.125%	4	2,842	-2.251%
2026-09-01	14.5000	14.7000	13.2800	14.0500	-18.551%	109	2,841	-7.260%
2026-08-31	18.8000	18.8000	16.9500	17.2500	-4.167%	20	2,766	-24.464%
2026-08-28	21.0000	21.3900	18.0000	18.0000	-18.552%	1,694	2,754	-27.611%
2026-08-27	23.0600	23.0600	20.8500	22.1000	-12.717%	27	1,297	-41.041%
2026-08-26	26.0000	27.6000	24.8500	25.3200	+3.347%	18	1,306	-48.539%
2026-08-25	23.8000	25.0000	23.2000	24.5000	+29.767%	103	1,306	-46.816%
2026-08-24	20.1300	20.4000	18.8800	18.8800	-22.623%	62	1,347	-30.985%
2026-08-21	24.5500	24.5500	23.1500	24.4000	+5.172%	8	1,348	-46.598%
2026-08-20	23.3000	24.0000	21.8700	23.2000	-0.172%	15	1,349	-43.836%
2026-08-19	25.0000	25.0000	22.7000	23.2400	-16.703%	43	1,347	-43.933%
2026-08-18	31.0000	31.0000	26.8800	27.9000	-25.341%	36	1,349	-53.297%
2026-08-17	39.6000	40.2000	37.3700	37.3700	-5.032%	520	1,352	-65.132%
2026-08-14	36.0000	39.7700	36.0000	39.3500	+23.548%	544	1,847	-66.887%
2026-08-13	35.0500	36.0000	31.8500	31.8500	+2.280%	16	1,488	-59.089%
2026-08-12	31.9800	33.5500	31.1400	31.1400	+7.751%	110	1,493	-58.157%
2026-08-11	27.7000	28.9000	25.5500	28.9000	-2.726%	88	1,502	-54.913%
2026-08-10	32.6500	32.6500	29.7100	29.7100	-17.655%	22	1,453	-56.143%
2026-08-07	40.3500	40.3500	35.0000	36.0800	-20.283%	34	1,450	-63.886%
2026-08-06	39.3500	46.4100	39.3500	45.2600	+4.720%	195	1,453	-71.211%
2026-08-05	45.5000	50.0000	42.2500	43.2200	-30.826%	226	1,410	-69.852%
2026-08-04	52.5500	66.3000	52.5500	62.4800	+36.270%	584	1,368	-79.145%
2026-08-03	38.0000	46.8500	38.0000	45.8500	+6.012%	48	1,538	-71.581%
2026-07-31	49.9800	51.0000	43.2500	43.2500	-8.174%	96	1,530	-69.873%
2026-07-30	39.0000	52.6900	39.0000	47.1000	+52.427%	39	1,557	-72.335%
2026-07-29	36.1900	36.1900	30.1500	30.9000	-21.673%	105	1,542	-57.832%
2026-07-28	39.2000	41.4200	36.6500	39.4500	-25.860%	103	1,452	-66.971%
2026-07-27	69.3000	69.5000	48.9000	53.2100	-20.582%	174	1,460	-75.512%
2026-07-24	71.0000	74.6900	67.0000	67.0000	-12.692%	76	1,528	-80.552%
2026-07-23	84.4000	85.1700	74.0000	76.7400	-8.827%	63	1,531	-83.021%
2026-07-22	74.5900	88.9200	74.5900	84.1700	+4.274%	434	1,503	-84.519%
2026-07-21	76.0000	82.0000	73.2500	80.7200	+26.878%	184	1,377	-83.858%
2026-07-20	71.0800	71.0800	63.6200	63.6200	+3.447%	17	1,311	-79.519%
2026-07-17	53.3500	63.2000	48.3800	61.5000	+1.101%	65	1,298	-78.813%
2026-07-16	68.0000	68.0000	60.1700	60.8300	-19.216%	56	1,280	-78.580%
2026-07-15	82.0000	82.0000	69.9300	75.3000	-12.340%	11	1,284	-82.696%
2026-07-14	96.4500	96.4500	85.9000	85.9000	+11.039%	18	1,285	-84.831%
2026-07-13	79.3500	85.9000	76.5500	77.3600	-12.091%	20	1,275	-83.157%
2026-07-10	86.1000	91.0000	85.2000	88.0000	+1.934%	319	1,277	-85.193%
2026-07-09	84.7600	94.0000	83.5000	86.3300	+17.137%	45	1,057	-84.907%
2026-07-08	73.0000	73.7000	66.2700	73.7000	+4.096%	78	1,062	-82.320%
2026-07-07	72.8100	76.9500	70.0000	70.8000	-23.210%	37	1,086	-81.596%
2026-07-06	85.4500	102.0000	85.4500	92.2000	+31.339%	93	1,086	-85.868%
2026-07-02	78.6700	80.5000	69.1000	70.2000	-19.495%	40	1,044	-81.439%
2026-07-01	90.4200	92.7300	86.6500	87.2000	-18.581%	21	1,044	-85.057%
2026-06-30	89.0500	107.6500	89.0500	107.1000	+31.897%	393	1,036	-87.834%
2026-06-29	69.4800	83.5900	65.5000	81.2000	+8.267%	53	1,261	-83.953%
2026-06-26	75.5000	75.5000	73.2200	75.0000	-3.425%	12	1,258	-82.627%
2026-06-25	86.8000	86.8000	77.6600	77.6600	+1.384%	11	1,255	-83.222%
2026-06-24	72.4500	77.1000	71.6800	76.6000	-1.983%	70	1,244	-82.990%
2026-06-23	74.7000	79.9500	74.7000	78.1500	-14.026%	51	1,285	-83.327%
2026-06-22	90.7000	100.0000	88.6700	90.9000	+3.566%	59	1,259	-85.666%
2026-06-18	83.6200	87.7700	82.1500	87.7700	+14.732%	35	1,303	-85.154%
2026-06-17	77.1500	82.4400	76.5000	76.5000	+3.239%	24	1,303	-82.967%
2026-06-16	92.1000	92.1000	74.1000	74.1000	-22.351%	16	1,300	-82.416%
2026-06-15	93.7700	97.5000	93.7700	95.4300	+22.440%	53	1,298	-86.346%
2026-06-12	72.9500	79.1100	72.9500	77.9400	+22.010%	23	1,275	-83.282%
2026-06-11	56.5500	63.8800	56.5500	63.8800	+25.822%	24	1,258	-79.602%
2026-06-10	59.3000	59.3000	50.7700	50.7700	-12.706%	42	1,236	-74.335%
2026-06-09	58.6800	60.6600	46.8100	58.1600	-14.458%	17	1,213	-77.596%
2026-06-08	61.9000	69.2500	61.9000	67.9900	+15.042%	33	1,210	-80.835%
2026-06-05	72.0500	73.9000	59.0000	59.1000	-28.666%	127	1,206	-77.953%
2026-06-04	74.1900	85.1500	72.9100	82.8500	-12.011%	86	1,176	-84.273%
2026-06-03	92.8500	95.9400	85.2100	94.1600	+20.255%	112	1,230	-86.162%
2026-06-02	75.6600	80.4500	75.5000	78.3000	-0.255%	18	1,199	-83.359%
2026-06-01	70.9500	80.5000	65.8500	78.5000	+0.641%	78	1,203	-83.401%
2026-05-29	81.0000	81.0000	73.1700	78.0000	-3.763%	75	1,167	-83.295%
2026-05-28	69.0600	83.5500	69.0600	81.0500	+14.802%	232	1,220	-83.924%
2026-05-27	77.0600	77.0600	67.9900	70.6000	-7.093%	171	1,166	-81.544%
2026-05-26	69.7900	76.3200	66.6200	75.9900	+24.881%	214	1,155	-82.853%
2026-05-22	58.1300	60.8500	53.0000	60.8500	+41.216%	170	1,112	-78.587%
2026-05-21	47.0000	47.0000	41.4000	43.0900	-10.879%	48	1,106	-69.761%
2026-05-20	41.0000	48.3500	41.0000	48.3500	+40.757%	42	1,106	-73.051%
2026-05-19	36.4500	38.6000	29.1700	34.3500	-7.587%	75	1,058	-62.067%
2026-05-18	37.6100	37.6100	34.0700	37.1700	-11.289%	7	1,058	-64.945%
2026-05-15	42.7500	42.7500	41.5000	41.9000	-12.380%	46	1,058	-68.902%
2026-05-14	47.0000	49.2500	46.7500	47.8200	-1.402%	53	1,067	-72.752%
2026-05-13	50.5000	50.5000	44.1900	48.5000	+10.027%	38	1,212	-73.134%
2026-05-12	47.7600	52.0200	40.4000	44.0800	-16.293%	239	1,212	-70.440%
2026-05-11	51.4000	57.2400	50.4000	52.6600	+5.320%	284	1,212	-75.256%
2026-05-08	36.0300	50.0000	36.0300	50.0000	+66.389%	281	952	-73.940%
2026-05-07	33.7600	35.1500	30.0500	30.0500	-15.590%	24	831	-56.639%
2026-05-06	35.0000	37.8500	31.1000	35.6000	+99.217%	522	819	-63.399%
2026-05-05	18.1300	18.1300	17.6900	17.8700	+11.757%	7	376	-27.084%
2026-05-04	17.3900	17.3900	15.9900	15.9900	-16.935%	2	370	-18.512%
2026-05-01	17.5000	19.3000	17.5000	19.2500	+7.242%	16	355	-32.312%
2026-04-30	14.5000	17.9500	14.5000	17.9500	+22.109%	5	355	-27.409%
2026-04-29	11.8500	14.7000	11.8500	14.7000	+27.826%	5	353	-11.361%
2026-04-28	11.7200	12.0000	11.5000	11.5000	-19.355%	354	0	+13.304%
2026-04-27	14.2800	14.2800	14.1500	14.2600	0.000%	4	0	-8.626%