Dark

AMD20261016C270
AMD Oct 16 2026 270.00 Call (AMD261016C00270000)
option OPRA

EOD

Sep 3, 2026

181.05-4.232%(-8.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	181.0500	181.0500	181.0500	181.0500	-4.232%	6	470	0.000%
2026-09-02	190.6800	190.6800	189.0500	189.0500	+0.079%	2	464	-4.232%
2026-09-01	188.6000	188.9000	188.6000	188.9000	-7.908%	2	464	-4.156%
2026-08-27	209.1200	209.1200	205.1200	205.1200	-3.858%	7	464	-11.735%
2026-08-25	205.7500	213.3500	205.7500	213.3500	+11.521%	3	468	-15.139%
2026-08-24	197.5000	197.5000	191.3100	191.3100	-2.413%	6	471	-5.363%
2026-08-20	196.0400	196.0400	196.0400	196.0400	-1.115%	1	472	-7.646%
2026-08-19	199.6100	199.6100	198.2500	198.2500	-7.152%	2	471	-8.676%
2026-08-18	212.4900	213.5200	212.4900	213.5200	-6.482%	2	471	-15.207%
2026-08-07	228.3200	228.3200	228.3200	228.3200	-0.440%	1	471	-20.703%
2026-08-05	229.3300	229.3300	229.3300	229.3300	+16.963%	1	471	-21.053%
2026-08-03	196.0700	196.0700	196.0700	196.0700	-12.041%	2	470	-7.661%
2026-07-31	224.3100	224.3100	222.9100	222.9100	-0.598%	8	468	-18.779%
2026-07-30	224.1000	224.2500	224.1000	224.2500	+31.912%	6	460	-19.264%
2026-07-29	164.3000	170.0000	164.3000	170.0000	-10.356%	3	460	+6.500%
2026-07-28	189.6400	189.6400	189.6400	189.6400	-12.805%	1	461	-4.530%
2026-07-27	217.4900	217.4900	217.4900	217.4900	-21.199%	1	462	-16.755%
2026-07-23	276.0000	276.0000	276.0000	276.0000	+1.471%	1	462	-34.402%
2026-07-21	268.0000	273.0000	268.0000	272.0000	+13.485%	30	462	-33.438%
2026-07-17	208.2800	239.6800	208.2800	239.6800	+2.502%	3	466	-24.462%
2026-07-16	244.0700	244.0700	233.8300	233.8300	-8.302%	2	467	-22.572%
2026-07-15	259.5000	259.5000	255.0000	255.0000	-6.008%	5	466	-29.000%
2026-07-13	271.3000	271.3000	271.3000	271.3000	-7.422%	1	462	-33.266%
2026-07-10	293.0500	293.0500	293.0500	293.0500	-1.257%	1	462	-38.219%
2026-07-09	296.7800	296.7800	296.7800	296.7800	+17.770%	5	461	-38.995%
2026-07-02	252.0000	252.0000	252.0000	252.0000	-6.963%	1	467	-28.155%
2026-06-29	270.8600	270.8600	270.8600	270.8600	+1.827%	5	467	-33.157%
2026-06-25	268.1500	268.1500	266.0000	266.0000	+2.276%	2	464	-31.936%
2026-06-24	260.0800	260.0800	260.0800	260.0800	-1.223%	3	465	-30.387%
2026-06-23	261.9900	263.3000	261.0000	263.3000	-4.237%	5	468	-31.238%
2026-06-18	271.1800	274.9500	271.1800	274.9500	+6.302%	2	471	-34.152%
2026-06-17	263.6600	263.6600	258.6500	258.6500	+17.622%	4	471	-30.002%
2026-06-11	215.8000	219.9700	215.8000	219.9000	+7.921%	12	470	-17.667%
2026-06-09	203.7600	203.7600	203.7600	203.7600	-6.365%	1	462	-11.145%
2026-06-05	240.1000	240.1000	217.6100	217.6100	-21.630%	3	463	-16.801%
2026-06-03	273.4500	277.6700	273.4500	277.6700	+9.838%	3	464	-34.797%
2026-06-01	242.3500	255.2400	231.0000	252.8000	+2.610%	4	465	-28.382%
2026-05-29	246.3700	246.3700	246.3700	246.3700	-5.242%	1	467	-26.513%
2026-05-28	260.0000	260.0000	260.0000	260.0000	+9.705%	1	467	-30.365%
2026-05-27	237.0000	237.0000	237.0000	237.0000	-4.091%	1	468	-23.608%
2026-05-26	224.0000	247.1100	224.0000	247.1100	+15.575%	104	468	-26.733%
2026-05-22	212.8100	213.8100	212.4000	213.8100	+12.710%	5	495	-15.322%
2026-05-20	189.5500	189.7000	189.5500	189.7000	+22.545%	2	495	-4.560%
2026-05-19	146.3900	154.8000	146.3900	154.8000	-9.261%	4	498	+16.957%
2026-05-18	170.6000	170.6000	170.6000	170.6000	-4.985%	2	498	+6.125%
2026-05-15	184.5500	184.5500	179.5500	179.5500	-9.327%	4	498	+0.835%
2026-05-14	195.4400	198.0200	195.4400	198.0200	+6.531%	4	498	-8.570%
2026-05-12	196.7000	196.7000	185.8800	185.8800	-8.972%	4	505	-2.598%
2026-05-11	203.6900	209.6100	202.7500	204.2000	+4.237%	12	505	-11.337%
2026-05-08	176.2900	195.9000	176.2000	195.9000	+26.102%	26	507	-7.580%
2026-05-07	154.8500	155.3500	154.8500	155.3500	-5.848%	2	501	+16.543%
2026-05-06	169.1400	171.7500	155.1000	165.0000	+49.389%	23	501	+9.727%
2026-05-05	106.0000	110.4500	106.0000	110.4500	+13.866%	5	511	+63.920%
2026-05-04	115.0400	115.0400	97.0000	97.0000	-15.009%	17	511	+86.649%
2026-05-01	107.2100	114.1300	107.2100	114.1300	+5.140%	8	510	+58.635%
2026-04-30	94.0300	108.5500	94.0300	108.5500	+16.457%	64	510	+66.789%
2026-04-29	86.0000	93.2100	86.0000	93.2100	+13.837%	12	567	+94.239%
2026-04-28	73.5000	81.8800	73.5000	81.8800	-13.382%	6	567	+121.116%
2026-04-27	95.1700	95.7000	90.1100	94.5300	-7.324%	22	565	+91.526%
2026-04-24	93.2400	105.9500	93.2400	102.0000	+38.965%	272	557	+77.500%
2026-04-23	69.1300	73.4000	68.3900	73.4000	+6.485%	5	651	+146.662%
2026-04-22	59.0000	69.1900	56.5000	68.9300	+24.153%	39	652	+162.658%
2026-04-21	50.2500	55.5200	49.8300	55.5200	+16.394%	49	631	+226.099%
2026-04-20	52.7500	53.9500	46.0000	47.7000	-4.236%	51	631	+279.560%
2026-04-17	49.1300	50.3200	48.1700	49.8100	+0.201%	75	607	+263.481%
2026-04-16	43.6000	51.4600	39.6500	49.7100	+41.463%	202	577	+264.212%
2026-04-15	35.1000	36.4300	34.3000	35.1400	-0.874%	260	565	+415.225%
2026-04-14	31.1500	35.4500	31.1500	35.4500	+13.513%	43	329	+410.719%
2026-04-13	30.4300	31.2300	30.4200	31.2300	-1.420%	7	327	+479.731%
2026-04-10	28.9000	33.2500	28.9000	31.6800	+21.846%	86	327	+471.496%
2026-04-09	26.0000	26.5600	24.0000	26.0000	+7.660%	64	309	+596.346%
2026-04-08	23.5000	25.0500	23.2500	24.1500	+23.214%	38	309	+649.689%
2026-04-07	19.6000	19.6000	19.6000	19.6000	-2.293%	1	319	+823.724%
2026-04-06	20.0600	20.0600	20.0600	20.0600	+7.849%	1	318	+802.542%
2026-04-02	13.7000	18.6000	13.6200	18.6000	+12.387%	90	284	+873.387%
2026-04-01	15.8000	17.0500	15.8000	16.5500	+20.803%	50	284	+993.958%
2026-03-31	12.6600	13.7000	12.6600	13.7000	-5.190%	11	250	+1,221.533%
2026-03-27	14.5000	14.5000	13.7500	14.4500	-9.969%	13	242	+1,152.941%
2026-03-26	16.1500	16.1500	16.0500	16.0500	-23.571%	12	243	+1,028.037%
2026-03-25	16.9500	21.0000	16.9500	21.0000	+40.845%	48	239	+762.143%
2026-03-24	13.6400	14.9500	13.0000	14.9100	+5.745%	40	217	+1,114.286%
2026-03-23	14.9000	15.0400	14.1000	14.1000	+2.920%	23	214	+1,184.043%
2026-03-20	14.7800	14.7800	13.7000	13.7000	+3.163%	5	213	+1,221.533%
2026-03-19	13.2800	13.2800	13.2800	13.2800	-0.150%	2	210	+1,263.328%
2026-03-18	13.3000	13.3000	13.3000	13.3000	+12.142%	1	210	+1,261.278%
2026-03-17	12.0000	12.0000	11.8600	11.8600	-9.466%	4	210	+1,426.560%
2026-03-16	13.1000	13.2000	13.1000	13.1000	+5.987%	6	209	+1,282.061%
2026-03-13	12.2300	12.3600	12.2300	12.3600	-12.340%	121	203	+1,364.806%
2026-03-12	14.4000	14.4000	14.1000	14.1000	-11.432%	34	82	+1,184.043%
2026-03-10	15.9100	15.9200	15.9100	15.9200	+10.173%	2	48	+1,037.249%
2026-03-09	14.2500	14.4500	14.2500	14.4500	+3.214%	11	48	+1,152.941%
2026-03-06	14.0000	14.0000	14.0000	14.0000	-8.497%	5	45	+1,193.214%
2026-03-05	15.3000	15.3000	15.3000	15.3000	+0.328%	1	41	+1,083.333%
2026-03-04	13.7000	15.2500	13.7000	15.2500	+25.514%	34	40	+1,087.213%
2026-03-03	13.0600	13.1800	12.1500	12.1500	-17.905%	45	48	+1,390.123%
2026-03-02	14.3600	14.8300	14.2200	14.8000	-15.909%	17	16	+1,123.311%
2026-02-26	17.2300	17.6000	17.2300	17.6000	+20.548%	2	2	+928.693%
2026-02-23	14.6000	14.6000	14.6000	14.6000	0.000%	1	1	+1,140.068%