Dark

AMD20270115C680
AMD Jan 15 2027 680.00 Call (AMD270115C00680000)
option OPRA

EOD

Sep 3, 2026

10.10-3.810%(-0.40)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	10.4100	10.5200	10.1000	10.1000	-3.810%	63	1,868	0.000%
2026-09-02	10.5300	11.1000	10.5000	10.5000	-7.570%	76	1,881	-3.810%
2026-09-01	11.3900	11.9500	10.7000	11.3600	-17.382%	114	1,884	-11.092%
2026-08-31	14.6000	14.6500	13.7500	13.7500	-9.121%	8	1,881	-26.545%
2026-08-28	16.9500	17.1900	15.1300	15.1300	-13.887%	145	1,884	-33.245%
2026-08-27	18.3000	18.7600	17.5700	17.5700	-15.973%	7	1,864	-42.516%
2026-08-26	21.5000	22.5600	20.7000	20.9100	+0.529%	36	1,862	-51.698%
2026-08-25	18.9100	20.8000	18.9100	20.8000	+32.063%	14	1,860	-51.442%
2026-08-24	16.2200	16.9500	15.7500	15.7500	-21.053%	82	1,858	-35.873%
2026-08-21	19.5000	20.0000	19.5000	19.9500	+6.684%	9	1,912	-49.373%
2026-08-20	18.3000	18.7000	18.3000	18.7000	-2.553%	10	1,906	-45.989%
2026-08-19	20.2500	20.2500	18.9900	19.1900	-17.462%	45	1,905	-47.368%
2026-08-18	22.9000	23.9700	22.8500	23.2500	-26.540%	9	1,900	-56.559%
2026-08-17	33.7900	34.4600	31.6500	31.6500	-5.663%	539	1,894	-68.088%
2026-08-14	31.4500	33.9500	31.4500	33.5500	+16.736%	509	1,924	-69.896%
2026-08-13	29.7000	29.7000	28.7400	28.7400	+5.082%	2	1,428	-64.857%
2026-08-12	27.0000	28.5000	27.0000	27.3500	+26.037%	102	1,427	-63.071%
2026-08-11	22.4500	22.4500	21.7000	21.7000	-14.567%	3	1,401	-53.456%
2026-08-10	29.3700	29.3700	25.4000	25.4000	-18.850%	13	1,399	-60.236%
2026-08-07	31.6800	32.6000	31.3000	31.3000	-19.121%	15	1,400	-67.732%
2026-08-06	35.8800	38.7000	35.8800	38.7000	+6.906%	2	1,398	-73.902%
2026-08-05	43.4100	43.4100	36.2000	36.2000	-37.392%	6	1,398	-72.099%
2026-08-04	57.2000	58.3600	57.2000	57.8200	+56.270%	11	1,397	-82.532%
2026-08-03	37.7800	37.7800	37.0000	37.0000	-8.642%	21	1,402	-72.703%
2026-07-31	40.8000	41.2700	40.5000	40.5000	-5.197%	1,006	1,392	-75.062%
2026-07-30	33.7500	42.7200	33.7500	42.7200	+50.158%	29	396	-76.358%
2026-07-29	33.3000	33.3000	25.9800	28.4500	-17.893%	19	392	-64.499%
2026-07-28	35.4200	36.9500	34.1500	34.6500	-27.053%	26	393	-70.851%
2026-07-27	54.4200	54.4200	43.3000	47.5000	-22.890%	10	392	-78.737%
2026-07-24	63.3000	65.5500	61.6000	61.6000	-7.508%	8	398	-83.604%
2026-07-23	75.0000	75.0000	66.6000	66.6000	-13.953%	35	396	-84.835%
2026-07-22	75.2500	78.4200	75.2500	77.4000	+7.010%	22	393	-86.951%
2026-07-21	66.3800	72.6000	66.3800	72.3300	+29.856%	31	387	-86.036%
2026-07-17	50.7000	56.8000	50.7000	55.7000	-6.622%	10	391	-81.867%
2026-07-16	59.5000	61.8000	59.5000	59.6500	-12.344%	4	391	-83.068%
2026-07-15	68.9000	68.9000	68.0500	68.0500	-20.363%	2	388	-85.158%
2026-07-14	77.6200	85.4500	77.6200	85.4500	+17.215%	17	387	-88.180%
2026-07-13	68.6000	76.9500	68.5000	72.9000	-7.075%	29	397	-86.145%
2026-07-10	78.4500	78.4500	78.4500	78.4500	-5.822%	2	381	-87.126%
2026-07-09	84.0000	84.0000	83.3000	83.3000	+28.075%	7	380	-87.875%
2026-07-08	67.0500	67.0800	64.9500	65.0400	-6.350%	15	381	-84.471%
2026-07-07	63.6900	70.3200	63.6900	69.4500	-19.988%	22	374	-85.457%
2026-07-06	90.2700	90.4500	85.7000	86.8000	+38.880%	14	362	-88.364%
2026-07-02	71.1700	71.1700	62.5000	62.5000	-16.276%	4	348	-83.840%
2026-07-01	80.0500	80.7800	74.6500	74.6500	-22.280%	69	348	-86.470%
2026-06-30	88.1400	97.2500	88.1300	96.0500	+41.250%	27	362	-89.485%
2026-06-26	68.4000	69.2500	67.6500	68.0000	-6.012%	7	339	-85.147%
2026-06-25	67.1800	72.3500	67.1800	72.3500	+4.477%	3	335	-86.040%
2026-06-24	69.2500	69.2500	69.2500	69.2500	-18.596%	1	334	-85.415%
2026-06-22	87.8000	87.8000	82.1000	85.0700	+9.839%	27	333	-88.127%
2026-06-18	77.4000	77.4500	77.4000	77.4500	+4.719%	2	338	-86.959%
2026-06-16	84.3000	84.3000	73.3000	73.9600	-13.548%	36	338	-86.344%
2026-06-15	88.5500	88.5500	85.5500	85.5500	+20.323%	48	342	-88.194%
2026-06-12	69.4000	73.7000	69.4000	71.1000	+18.401%	22	327	-85.795%
2026-06-11	57.8500	60.0500	57.8500	60.0500	+22.102%	10	313	-83.181%
2026-06-10	52.2500	52.2500	49.1800	49.1800	-0.646%	6	316	-79.463%
2026-06-09	52.1500	52.1500	46.5000	49.5000	-18.317%	12	316	-79.596%
2026-06-08	59.5000	60.6000	59.5000	60.6000	+2.192%	3	324	-83.333%
2026-06-05	59.3000	59.3000	59.3000	59.3000	-18.656%	1	325	-82.968%
2026-06-04	72.9000	72.9000	72.9000	72.9000	-15.301%	2	325	-86.145%
2026-06-03	80.9500	86.0700	80.9500	86.0700	+19.128%	3	327	-88.265%
2026-06-02	71.9700	72.3500	71.5800	72.2500	+1.120%	18	325	-86.021%
2026-06-01	71.0200	71.7300	70.8600	71.4500	+5.074%	26	319	-85.864%
2026-05-29	75.4000	75.4000	67.1500	68.0000	-9.333%	8	299	-85.147%
2026-05-28	75.0000	75.0000	75.0000	75.0000	+19.427%	1	295	-86.533%
2026-05-27	69.0000	69.0000	62.6000	62.8000	-10.324%	9	294	-83.917%
2026-05-26	60.7800	70.0400	60.7800	70.0300	+31.413%	25	291	-85.578%
2026-05-22	54.9200	54.9200	51.7500	53.2900	+34.775%	51	253	-81.047%
2026-05-20	39.3500	39.5400	39.3500	39.5400	+16.809%	2	253	-74.456%
2026-05-19	26.3000	33.8500	26.3000	33.8500	+4.604%	66	183	-70.162%
2026-05-18	34.0000	34.0000	32.3500	32.3600	-6.609%	13	183	-68.789%
2026-05-15	37.1200	37.8000	34.6000	34.6500	-21.089%	16	183	-70.851%
2026-05-14	42.7600	43.9100	42.1500	43.9100	+11.024%	26	169	-76.998%
2026-05-13	40.5000	40.5500	39.5000	39.5500	-1.347%	33	133	-74.463%
2026-05-12	42.3500	42.3500	39.3000	40.0900	-21.699%	12	133	-74.807%
2026-05-11	48.3500	51.2000	48.2500	51.2000	+21.905%	50	133	-80.273%
2026-05-08	34.6100	42.0000	34.4000	42.0000	+52.727%	4	117	-75.952%
2026-05-07	30.5500	30.5500	27.5000	27.5000	-11.290%	66	114	-63.273%
2026-05-06	31.7700	31.7700	28.4000	31.0000	+81.818%	57	56	-67.419%
2026-05-01	16.0000	17.6500	15.6000	17.0500	+10.858%	28	1	-40.762%
2026-04-30	15.4500	15.4500	15.3800	15.3800	0.000%	2	1	-34.330%