Dark

AMD20270115C800
AMD Jan 15 2027 800.00 Call (AMD270115C00800000)
option OPRA

EOD

Sep 3, 2026

3.98-6.353%(-0.27)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.0000	4.1000	3.4500	3.9800	-6.353%	31	2,919	0.000%
2026-09-02	4.5000	4.6400	4.2500	4.2500	-9.958%	126	2,918	-6.353%
2026-09-01	5.2000	5.2000	4.4900	4.7200	-21.333%	366	3,005	-15.678%
2026-08-31	7.0000	7.0000	6.0000	6.0000	-13.669%	264	2,934	-33.667%
2026-08-28	8.0000	8.0000	6.9500	6.9500	-17.262%	9	2,793	-42.734%
2026-08-27	9.5000	9.5000	8.3100	8.4000	-17.647%	5	2,791	-52.619%
2026-08-26	10.9000	11.1900	10.2000	10.2000	+2.307%	58	2,792	-60.980%
2026-08-25	9.3000	10.0000	8.9500	9.9700	+32.933%	560	2,791	-60.080%
2026-08-24	8.0000	8.0000	7.5000	7.5000	-23.469%	36	2,371	-46.933%
2026-08-21	8.9000	9.8000	8.9000	9.8000	+8.049%	45	2,367	-59.388%
2026-08-20	9.7500	9.7500	8.7700	9.0700	-5.717%	52	2,325	-56.119%
2026-08-19	10.9300	10.9300	9.3200	9.6200	-19.833%	26	2,278	-58.628%
2026-08-18	12.5000	12.5000	11.7000	12.0000	-28.358%	21	2,282	-66.833%
2026-08-17	17.6000	18.2900	16.7500	16.7500	-12.304%	23	2,298	-76.239%
2026-08-14	14.5800	19.3500	14.5800	19.1000	+34.412%	1,030	2,285	-79.162%
2026-08-13	15.8800	16.1500	14.2100	14.2100	-1.593%	60	1,278	-71.992%
2026-08-12	14.4500	15.0000	13.7500	14.4400	+14.785%	8	1,277	-72.438%
2026-08-11	11.7500	12.5800	11.0000	12.5800	+0.239%	35	1,271	-68.362%
2026-08-10	15.9700	15.9700	12.5500	12.5500	-26.176%	98	1,275	-68.287%
2026-08-07	19.8500	19.8500	16.9500	17.0000	-23.767%	64	1,314	-76.588%
2026-08-06	20.8500	23.3000	20.8500	22.3000	-5.947%	20	1,313	-82.152%
2026-08-05	24.2000	27.0000	22.2500	23.7100	-32.257%	194	1,313	-83.214%
2026-08-04	28.8700	36.8700	28.8700	35.0000	+45.833%	187	1,386	-88.629%
2026-08-03	19.0000	24.4700	19.0000	24.0000	+5.634%	212	1,312	-83.417%
2026-07-31	30.0000	31.0000	22.7200	22.7200	-5.333%	7	1,324	-82.482%
2026-07-30	20.0000	25.8000	20.0000	24.0000	+52.091%	137	1,325	-83.417%
2026-07-29	19.4000	20.0000	14.8000	15.7800	-22.912%	363	1,277	-74.778%
2026-07-28	23.4000	24.4000	19.3000	20.4700	-31.767%	124	1,450	-80.557%
2026-07-27	38.7000	40.0000	26.7400	30.0000	-22.481%	132	1,443	-86.733%
2026-07-24	41.0000	43.8000	38.6500	38.7000	-12.245%	16	1,403	-89.716%
2026-07-23	50.2000	50.2000	43.7300	44.1000	-15.274%	239	1,415	-90.975%
2026-07-22	49.0000	52.0500	48.4000	52.0500	+10.042%	213	1,607	-92.354%
2026-07-21	43.7000	47.3000	42.5000	47.3000	+22.857%	66	1,511	-91.586%
2026-07-20	40.5000	42.3500	38.5000	38.5000	+8.451%	43	1,496	-89.662%
2026-07-17	31.4700	36.7300	28.0600	35.5000	-0.783%	702	1,462	-88.789%
2026-07-16	41.0000	41.0000	35.7800	35.7800	-21.707%	21	1,010	-88.876%
2026-07-15	53.0000	53.0000	42.1500	45.7000	-12.115%	23	1,016	-91.291%
2026-07-14	54.7500	60.6000	52.0000	52.0000	+7.884%	65	1,018	-92.346%
2026-07-13	47.0000	51.4800	46.0000	48.2000	-11.430%	24	1,004	-91.743%
2026-07-10	54.3500	57.0900	51.7500	54.4200	+0.685%	11	1,009	-92.687%
2026-07-09	53.0000	59.0700	53.0000	54.0500	+21.461%	35	1,004	-92.636%
2026-07-08	45.2800	47.6500	40.0000	44.5000	-4.012%	43	1,016	-91.056%
2026-07-07	48.0300	48.7800	46.3600	46.3600	-20.548%	66	1,022	-91.415%
2026-07-06	52.5000	65.0000	52.5000	58.3500	+32.073%	34	962	-93.179%
2026-07-02	47.0000	50.1000	41.6500	44.1800	-14.214%	85	917	-90.991%
2026-07-01	58.7500	58.7500	51.5000	51.5000	-24.265%	51	917	-92.272%
2026-06-30	58.2000	69.0200	55.7000	68.0000	+34.653%	85	926	-94.147%
2026-06-29	48.8700	50.5000	38.9000	50.5000	+8.137%	100	877	-92.119%
2026-06-26	45.9500	47.8500	44.1000	46.7000	-4.166%	147	876	-91.478%
2026-06-25	47.0000	49.5000	47.0000	48.7300	+5.636%	19	874	-91.833%
2026-06-24	47.7500	48.9500	44.5000	46.1300	-6.202%	18	860	-91.372%
2026-06-23	48.0000	50.3500	48.0000	49.1800	-15.600%	28	858	-91.907%
2026-06-22	58.6900	64.2000	57.2000	58.2700	+7.311%	109	861	-93.170%
2026-06-18	55.0000	56.2500	53.3800	54.3000	+11.270%	32	828	-92.670%
2026-06-17	52.4700	52.5000	47.0000	48.8000	+1.161%	42	828	-91.844%
2026-06-16	62.2000	62.2000	48.2400	48.2400	-22.729%	29	828	-91.750%
2026-06-15	56.3000	66.3000	55.7500	62.4300	+27.175%	281	836	-93.625%
2026-06-12	45.2500	50.8200	45.1100	49.0900	+21.330%	53	646	-91.892%
2026-06-11	35.6000	40.4600	34.4500	40.4600	+29.763%	21	615	-90.163%
2026-06-10	32.9500	35.8000	31.1800	31.1800	-13.268%	26	625	-87.235%
2026-06-09	42.6600	42.8300	28.9800	35.9500	-18.388%	106	622	-88.929%
2026-06-08	40.0000	44.0500	39.3900	44.0500	+17.154%	37	586	-90.965%
2026-06-05	42.4300	44.0100	36.9300	37.6000	-31.009%	149	602	-89.415%
2026-06-04	49.1000	57.2100	46.8000	54.5000	-12.210%	83	599	-92.697%
2026-06-03	62.0000	63.4800	56.0000	62.0800	+20.054%	71	610	-93.589%
2026-06-02	52.4600	52.4600	49.3000	51.7100	+2.214%	39	588	-92.303%
2026-06-01	46.0000	51.6500	41.9900	50.5900	+3.056%	20	567	-92.133%
2026-05-29	52.8300	53.2500	47.5000	49.0900	-7.760%	74	567	-91.892%
2026-05-28	48.7000	56.0900	44.0500	53.2200	+16.967%	216	566	-92.522%
2026-05-27	50.6000	50.6000	43.0700	45.5000	-8.763%	131	436	-91.253%
2026-05-26	40.4200	50.1500	40.4200	49.8700	+32.211%	159	398	-92.019%
2026-05-22	35.4500	37.7200	33.6000	37.7200	+36.173%	47	306	-89.449%
2026-05-21	29.0600	29.0600	26.9000	27.7000	-5.782%	8	302	-85.632%
2026-05-20	23.7300	29.9600	23.7300	29.4000	+39.336%	116	302	-86.463%
2026-05-19	21.0000	22.3200	16.9000	21.1000	-3.829%	19	217	-81.137%
2026-05-18	24.0000	24.0000	20.0000	21.9400	-8.278%	51	217	-81.860%
2026-05-15	25.0000	25.8000	23.9200	23.9200	-13.490%	23	217	-83.361%
2026-05-14	27.8700	27.8700	27.6500	27.6500	-6.588%	2	223	-85.606%
2026-05-13	30.9800	30.9800	26.3000	29.6000	+6.475%	120	132	-86.554%
2026-05-12	29.5000	31.8000	24.3800	27.8000	-14.198%	44	132	-85.683%
2026-05-11	32.5200	34.7200	30.5000	32.4000	+8.543%	47	132	-87.716%
2026-05-08	20.0000	29.8500	20.0000	29.8500	+69.602%	143	0	-86.667%
2026-05-07	18.8400	19.9000	17.0000	17.6000	0.000%	16	0	-77.386%