Dark

AMD20270115C700
AMD Jan 15 2027 700.00 Call (AMD270115C00700000)
option OPRA

EOD

Sep 3, 2026

8.40-8.795%(-0.81)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.6000	9.1900	7.3000	8.4000	-8.795%	121	1,823	0.000%
2026-09-02	9.1500	9.6100	8.7500	9.2100	-6.212%	70	1,823	-8.795%
2026-09-01	10.3300	11.0500	9.3000	9.8200	-21.440%	631	1,842	-14.460%
2026-08-31	13.1000	13.3600	11.5500	12.5000	-5.303%	95	2,313	-32.800%
2026-08-28	15.2600	15.2600	13.2000	13.2000	-13.443%	19	2,281	-36.364%
2026-08-27	16.5900	16.7000	14.9500	15.2500	-18.883%	48	2,284	-44.918%
2026-08-26	20.0000	20.0500	17.9500	18.8000	+3.867%	30	2,281	-55.319%
2026-08-25	18.0000	18.1000	17.0500	18.1000	+28.826%	536	2,292	-53.591%
2026-08-24	15.0000	15.0000	13.8700	14.0500	-22.161%	17	2,447	-40.214%
2026-08-21	16.4500	18.0500	16.4500	18.0500	+6.176%	88	2,443	-53.463%
2026-08-20	17.3000	17.6000	16.2000	17.0000	-2.299%	38	2,479	-50.588%
2026-08-19	17.4100	17.8500	16.5700	17.4000	-16.547%	93	2,476	-51.724%
2026-08-18	22.6500	23.5600	20.0000	20.8500	-25.906%	97	2,493	-59.712%
2026-08-17	31.6500	31.6500	28.1400	28.1400	-11.787%	2,074	2,541	-70.149%
2026-08-14	25.9000	32.3000	25.9000	31.9000	+30.577%	1,321	2,536	-73.668%
2026-08-13	25.0000	27.3000	24.4300	24.4300	-1.888%	207	2,308	-65.616%
2026-08-12	23.9800	25.3500	23.9800	24.9000	+14.694%	74	2,434	-66.265%
2026-08-11	20.3500	21.7200	19.2000	21.7100	+0.977%	45	2,430	-61.308%
2026-08-10	25.0000	26.5000	21.5000	21.5000	-22.327%	32	2,430	-60.930%
2026-08-07	32.3500	32.4000	27.5000	27.6800	-18.588%	88	2,434	-69.653%
2026-08-06	30.6000	36.3000	30.6000	34.0000	+1.341%	45	2,438	-75.294%
2026-08-05	37.0000	40.8000	33.5500	33.5500	-34.537%	938	2,404	-74.963%
2026-08-04	45.0000	54.1100	44.9000	51.2500	+41.967%	367	1,974	-83.610%
2026-08-03	28.4500	36.9000	28.4500	36.1000	-0.028%	103	1,915	-76.731%
2026-07-31	43.0000	47.2500	36.1100	36.1100	-2.405%	65	1,980	-76.738%
2026-07-30	36.8900	42.5000	36.8900	37.0000	+51.020%	44	2,008	-77.297%
2026-07-29	30.1000	30.1000	23.5000	24.5000	-24.149%	987	2,002	-65.714%
2026-07-28	36.8000	36.8000	29.5000	32.3000	-26.340%	64	1,772	-73.994%
2026-07-27	56.8000	56.8000	39.6000	43.8500	-24.527%	135	1,786	-80.844%
2026-07-24	63.8900	64.5700	58.0000	58.1000	-9.698%	13	1,863	-85.542%
2026-07-23	68.0000	70.3800	61.5000	64.3400	-12.463%	116	1,862	-86.944%
2026-07-22	61.5900	74.0000	61.5900	73.5000	+8.680%	38	1,803	-88.571%
2026-07-21	62.0000	67.9400	62.0000	67.6300	+25.055%	35	1,798	-87.579%
2026-07-20	55.7000	57.6700	54.0800	54.0800	+6.562%	31	1,783	-84.467%
2026-07-17	42.0000	53.0000	40.0000	50.7500	-0.079%	59	1,767	-83.448%
2026-07-16	57.9500	57.9500	50.1000	50.7900	-18.866%	153	1,785	-83.461%
2026-07-15	73.3000	73.3000	57.3500	62.6000	-12.959%	137	1,685	-86.581%
2026-07-14	82.0000	82.0000	71.9200	71.9200	+9.384%	42	1,676	-88.320%
2026-07-13	65.0000	72.7500	64.1300	65.7500	-11.149%	59	1,687	-87.224%
2026-07-10	73.0000	77.5000	72.1000	74.0000	+0.776%	121	1,656	-88.649%
2026-07-09	76.0000	78.9200	73.4200	73.4300	+19.534%	118	1,684	-88.561%
2026-07-08	62.9500	62.9500	56.0000	61.4300	-6.214%	30	1,674	-86.326%
2026-07-07	62.5000	65.5000	59.5000	65.5000	-17.089%	63	1,663	-87.176%
2026-07-06	71.4000	88.0000	71.4000	79.0000	+30.579%	32	1,658	-89.367%
2026-07-02	64.3800	69.5000	57.5500	60.5000	-13.571%	122	1,692	-86.116%
2026-07-01	78.6900	79.5000	70.0000	70.0000	-24.053%	60	1,692	-88.000%
2026-06-30	75.0000	93.2000	75.0000	92.1700	+34.850%	157	1,707	-90.886%
2026-06-29	56.0000	71.0000	54.9000	68.3500	+11.138%	61	1,637	-87.710%
2026-06-26	62.0000	66.0000	61.2200	61.5000	-8.862%	40	1,614	-86.341%
2026-06-25	73.8200	77.9000	62.9700	67.4800	+6.201%	26	1,599	-87.552%
2026-06-24	63.0000	66.1500	60.5000	63.5400	-4.494%	16	1,597	-86.780%
2026-06-23	65.5000	69.9500	64.3500	66.5300	-14.541%	75	1,601	-87.374%
2026-06-22	77.4100	78.5000	76.7600	77.8500	+8.110%	32	1,633	-89.210%
2026-06-18	73.1000	74.9500	70.5000	72.0100	+10.785%	90	1,622	-88.335%
2026-06-17	66.8500	70.0000	64.0000	65.0000	+0.775%	28	1,622	-87.077%
2026-06-16	79.5000	79.5000	64.5000	64.5000	-21.695%	141	1,615	-86.977%
2026-06-15	81.5000	86.8000	81.1000	82.3700	+21.813%	192	1,629	-89.802%
2026-06-12	62.0800	70.0000	62.0800	67.6200	+23.620%	72	1,674	-87.578%
2026-06-11	51.5400	55.5000	48.0000	54.7000	+27.150%	18	1,658	-84.644%
2026-06-10	48.0000	49.3000	43.0200	43.0200	-10.375%	30	1,652	-80.474%
2026-06-09	56.2000	58.0000	40.0000	48.0000	-15.789%	99	1,654	-82.500%
2026-06-08	56.0000	58.4700	54.0000	57.0000	+10.594%	26	1,715	-85.263%
2026-06-05	61.0000	61.0000	49.5300	51.5400	-28.287%	267	1,701	-83.702%
2026-06-04	67.8500	73.8000	63.9000	71.8700	-11.512%	93	1,735	-88.312%
2026-06-03	76.5400	81.9000	72.6500	81.2200	+13.674%	78	1,683	-89.658%
2026-06-02	64.6500	71.4500	64.6500	71.4500	+7.849%	65	1,670	-88.244%
2026-06-01	63.4500	68.3000	57.5000	66.2500	-3.143%	76	1,645	-87.321%
2026-05-29	69.5600	70.3400	63.3000	68.4000	-2.869%	110	1,646	-87.719%
2026-05-28	61.5500	73.7200	61.5500	70.4200	+15.254%	97	1,600	-88.072%
2026-05-27	65.7800	65.7800	57.6700	61.1000	-7.494%	114	1,521	-86.252%
2026-05-26	55.5000	66.4500	55.5000	66.0500	+35.348%	160	1,505	-87.282%
2026-05-22	47.0000	51.4400	45.0000	48.8000	+25.128%	238	1,616	-82.787%
2026-05-21	36.3000	39.8000	35.9900	39.0000	-2.597%	317	1,818	-78.462%
2026-05-20	33.4500	41.0500	31.4500	40.0400	+37.974%	333	1,818	-79.021%
2026-05-19	29.6500	31.4500	24.3800	29.0200	-0.650%	563	1,922	-71.054%
2026-05-18	35.0000	35.0000	28.8000	29.2100	-9.286%	117	1,922	-71.243%
2026-05-15	35.0000	36.5500	32.2000	32.2000	-18.687%	54	1,922	-73.913%
2026-05-14	41.0000	41.6000	39.5000	39.6000	-5.036%	26	1,941	-78.788%
2026-05-13	40.5700	42.2500	37.9000	41.7000	+6.923%	49	1,941	-79.856%
2026-05-12	44.0000	44.0000	34.9500	39.0000	-13.564%	64	1,941	-78.462%
2026-05-11	44.0000	48.5500	42.0200	45.1200	+8.986%	190	1,941	-81.383%
2026-05-08	29.0000	41.4000	28.4500	41.4000	+62.672%	279	1,869	-79.710%
2026-05-07	27.5000	29.0600	24.7000	25.4500	-9.431%	117	1,834	-66.994%
2026-05-06	22.4500	31.5500	22.4500	28.1000	+98.587%	621	1,839	-70.107%
2026-05-05	11.9500	14.7500	11.9500	14.1500	+17.917%	176	1,744	-40.636%
2026-05-04	16.9500	16.9500	11.7000	12.0000	-23.077%	843	1,613	-30.000%
2026-05-01	15.0000	16.0700	13.9500	15.6000	+6.996%	253	1,169	-46.154%
2026-04-30	11.4600	14.7200	11.3900	14.5800	+25.473%	1,122	1,169	-42.387%
2026-04-29	8.7000	11.7500	8.6500	11.6200	+26.718%	243	217	-27.711%
2026-04-28	8.9900	10.3500	8.8500	9.1700	-20.261%	40	0	-8.397%
2026-04-27	11.1600	11.7500	10.8100	11.5000	0.000%	45	0	-26.957%