Dark

AMD20270115C900
AMD Jan 15 2027 900.00 Call (AMD270115C00900000)
option OPRA

EOD

Sep 3, 2026

1.96-6.667%(-0.14)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.8000	2.0700	1.7700	1.9600	-6.667%	23	4,055	0.000%
2026-09-02	2.4000	2.4000	2.0300	2.1000	-4.545%	1,857	4,043	-6.667%
2026-09-01	2.6000	2.6500	2.2000	2.2000	-29.032%	289	2,268	-10.909%
2026-08-31	3.5000	3.6500	3.1000	3.1000	-13.889%	35	2,027	-36.774%
2026-08-28	4.4500	4.5000	3.6000	3.6000	-20.000%	55	2,010	-45.556%
2026-08-27	5.0500	5.0500	4.4500	4.5000	-23.858%	14	2,016	-56.444%
2026-08-26	5.5000	6.1500	5.5000	5.9100	+5.348%	9	2,014	-66.836%
2026-08-25	5.3000	5.6100	5.1000	5.6100	+33.571%	54	2,017	-65.062%
2026-08-24	4.5000	4.5000	4.2000	4.2000	-28.814%	34	2,011	-53.333%
2026-08-21	5.9000	5.9000	5.9000	5.9000	+5.546%	2	2,019	-66.780%
2026-08-20	6.1000	6.1000	5.0500	5.5900	-0.179%	32	2,017	-64.937%
2026-08-19	5.7000	5.7000	5.3500	5.6000	-20.567%	61	2,012	-65.000%
2026-08-18	7.9900	7.9900	6.7300	7.0500	-29.851%	82	2,015	-72.199%
2026-08-17	11.2500	11.2500	10.0500	10.0500	-10.667%	7	2,027	-80.498%
2026-08-14	9.7000	11.8100	9.6500	11.2500	+16.339%	15	2,024	-82.578%
2026-08-13	9.4200	9.6700	9.2100	9.6700	+11.663%	75	2,027	-79.731%
2026-08-12	8.3700	8.7500	8.3700	8.6600	+35.313%	9	2,033	-77.367%
2026-08-11	7.0000	7.0000	6.3200	6.4000	-17.949%	139	2,025	-69.375%
2026-08-10	10.1000	10.1000	7.8000	7.8000	-26.761%	3	2,079	-74.872%
2026-08-07	12.1500	12.1500	10.6500	10.6500	-30.392%	33	2,077	-81.596%
2026-08-06	13.8500	15.6000	13.8500	15.3000	+2.000%	8	2,096	-87.190%
2026-08-05	15.9500	18.5000	14.7600	15.0000	-40.594%	196	2,096	-86.933%
2026-08-04	19.4000	25.6500	19.4000	25.2500	+59.306%	461	2,163	-92.238%
2026-08-03	11.0000	15.8500	11.0000	15.8500	+12.811%	114	1,959	-87.634%
2026-07-31	18.8500	19.6800	14.0500	14.0500	-17.011%	1,135	1,871	-86.050%
2026-07-30	15.5700	17.9500	15.5700	16.9300	+41.083%	44	2,313	-88.423%
2026-07-29	11.3000	12.3300	9.9500	12.0000	-15.433%	71	2,286	-83.667%
2026-07-28	17.5000	17.5000	12.8000	14.1900	-29.085%	53	2,336	-86.187%
2026-07-27	27.5000	27.5000	18.0000	20.0100	-26.053%	148	2,350	-90.205%
2026-07-24	26.7700	29.7500	26.7700	27.0600	-22.906%	16	2,301	-92.757%
2026-07-23	35.1000	35.1000	35.1000	35.1000	-5.135%	1	2,307	-94.416%
2026-07-22	33.2000	38.1300	33.2000	37.0000	+13.323%	61	2,306	-94.703%
2026-07-21	31.4500	34.8000	30.6800	32.6500	+23.208%	37	2,303	-93.997%
2026-07-20	28.5500	29.2500	26.3800	26.5000	+4.950%	25	2,285	-92.604%
2026-07-17	21.0000	26.2500	19.7600	25.2500	-1.367%	163	2,284	-92.238%
2026-07-16	28.7500	28.7500	25.6000	25.6000	-19.825%	138	2,224	-92.344%
2026-07-15	36.8000	36.8000	30.5400	31.9300	-18.442%	17	2,323	-93.862%
2026-07-14	43.3000	43.3000	38.0000	39.1500	+14.007%	92	2,323	-94.994%
2026-07-13	33.2500	38.3000	33.2500	34.3400	-13.195%	79	2,350	-94.292%
2026-07-10	41.2100	42.2200	39.5600	39.5600	-1.100%	126	2,344	-95.046%
2026-07-09	38.4500	42.3200	38.4500	40.0000	+22.324%	79	2,233	-95.100%
2026-07-08	33.5000	33.5000	30.6000	32.7000	-1.654%	5	2,228	-94.006%
2026-07-07	34.0500	35.6000	31.9500	33.2500	-25.615%	203	2,227	-94.105%
2026-07-06	37.5000	49.3000	37.5000	44.7000	+43.961%	212	2,067	-95.615%
2026-07-02	32.7500	32.7500	31.0500	31.0500	-21.392%	55	1,969	-93.688%
2026-07-01	42.2500	43.9000	39.5000	39.5000	-23.450%	120	1,969	-95.038%
2026-06-30	43.9500	52.2500	41.5100	51.6000	+52.212%	1,744	2,072	-96.202%
2026-06-29	33.9900	34.5500	30.4000	33.9000	-0.294%	9	429	-94.218%
2026-06-26	34.0000	34.3500	34.0000	34.0000	-7.078%	19	425	-94.235%
2026-06-25	42.2000	42.2000	34.7800	36.5900	+1.161%	8	422	-94.643%
2026-06-24	35.0000	36.9000	34.8300	36.1700	-4.413%	108	422	-94.581%
2026-06-23	35.4100	38.3100	35.4100	37.8400	-15.818%	16	325	-94.820%
2026-06-22	43.0000	50.0000	42.7100	44.9500	+10.851%	62	324	-95.640%
2026-06-18	41.2800	43.1400	39.7000	40.5500	+5.930%	33	298	-95.166%
2026-06-17	36.7000	39.5500	36.7000	38.2800	+1.136%	16	298	-94.880%
2026-06-16	45.7000	45.7000	37.8500	37.8500	-20.316%	14	293	-94.822%
2026-06-15	48.0000	50.3000	47.5000	47.5000	+18.750%	26	297	-95.874%
2026-06-12	31.6000	40.0000	31.6000	40.0000	+31.796%	28	290	-95.100%
2026-06-11	26.9500	30.4500	26.3000	30.3500	+31.957%	29	283	-93.542%
2026-06-10	26.0400	26.7900	23.0000	23.0000	-11.538%	6	271	-91.478%
2026-06-09	30.8800	30.8800	20.8500	26.0000	-19.629%	25	273	-92.462%
2026-06-08	32.8000	33.4500	32.3000	32.3500	+11.552%	23	278	-93.941%
2026-06-05	34.5800	34.5800	27.1600	29.0000	-23.179%	19	280	-93.241%
2026-06-04	39.0900	39.0900	37.7500	37.7500	-21.680%	7	268	-94.808%
2026-06-03	45.6500	48.2500	45.0000	48.2000	+20.772%	30	274	-95.934%
2026-06-02	37.5500	40.0400	37.5500	39.9100	+7.952%	9	267	-95.089%
2026-05-29	40.3900	41.5500	36.3300	36.9700	-10.916%	6	259	-94.698%
2026-05-28	34.8800	43.5000	33.7000	41.5000	+15.954%	109	258	-95.277%
2026-05-27	37.7000	37.7000	33.1000	35.7900	-6.675%	25	183	-94.524%
2026-05-26	30.5000	38.3500	30.5000	38.3500	+36.477%	53	176	-94.889%
2026-05-22	27.3500	28.5300	24.9300	28.1000	+36.740%	147	123	-93.025%
2026-05-21	21.0000	21.0000	18.5000	20.5500	-4.640%	10	118	-90.462%
2026-05-20	18.0200	22.0000	18.0200	21.5500	+40.850%	7	118	-90.905%
2026-05-19	15.4000	16.1300	12.4200	15.3000	+4.437%	13	96	-87.190%
2026-05-18	16.2500	17.1500	14.6500	14.6500	-20.380%	36	96	-86.621%
2026-05-15	18.8500	18.8500	18.1000	18.4000	-11.538%	14	96	-89.348%
2026-05-14	19.7200	20.8000	19.7200	20.8000	-4.849%	2	92	-90.577%
2026-05-13	21.2500	22.0000	20.3000	21.8600	+4.844%	17	29	-91.034%
2026-05-12	22.7500	22.7500	17.9000	20.8500	-13.593%	144	29	-90.600%
2026-05-11	23.7900	25.6200	22.2500	24.1300	0.000%	51	29	-91.877%