Dark

AMD20270319C200
AMD Mar 19 2027 200.00 Call (AMD270319C00200000)
option OPRA

EOD

Aug 28, 2026

285.00-0.262%(-0.75)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	285.0000	285.0000	285.0000	285.0000	-0.262%	8	301	0.000%
2026-08-27	285.7200	285.7500	285.7200	285.7500	+8.423%	7	301	-0.262%
2026-08-24	263.8600	263.8600	263.5500	263.5500	-8.547%	2	301	+8.139%
2026-08-18	287.5200	288.1800	287.5200	288.1800	+4.273%	11	299	-1.103%
2026-08-11	276.3700	276.3700	276.3700	276.3700	+14.254%	1	298	+3.123%
2026-07-29	241.8900	241.8900	241.8900	241.8900	-32.767%	1	299	+17.822%
2026-07-13	359.7800	359.7800	359.7800	359.7800	-1.611%	1	299	-20.785%
2026-07-09	365.6700	365.6700	365.6700	365.6700	+9.214%	1	298	-22.061%
2026-07-07	334.8200	334.8200	334.8200	334.8200	-11.827%	2	299	-14.880%
2026-07-06	379.7300	379.7300	379.7300	379.7300	+2.511%	2	301	-24.947%
2026-06-30	365.9500	370.4300	365.9500	370.4300	+13.594%	6	299	-23.062%
2026-06-29	326.1000	326.1000	326.1000	326.1000	-2.178%	5	304	-12.603%
2026-06-26	331.1300	333.3600	331.1300	333.3600	+0.555%	2	304	-14.507%
2026-06-23	331.5200	331.5200	331.5200	331.5200	-7.350%	1	305	-14.032%
2026-06-22	357.8200	357.8200	357.8200	357.8200	+1.406%	1	306	-20.351%
2026-06-18	345.9300	352.8600	345.2000	352.8600	+4.415%	3	308	-19.231%
2026-06-17	337.9400	337.9400	337.9400	337.9400	+3.691%	6	308	-15.666%
2026-06-12	325.9100	325.9100	325.9100	325.9100	+19.512%	1	308	-12.553%
2026-06-10	286.0300	286.0300	272.7000	272.7000	-3.318%	2	307	+4.510%
2026-06-09	264.4200	282.0600	264.4200	282.0600	-1.478%	5	307	+1.042%
2026-06-05	286.2900	286.2900	286.2900	286.2900	-16.287%	2	308	-0.451%
2026-06-04	314.9000	341.9900	314.9000	341.9900	-1.336%	6	306	-16.664%
2026-06-03	349.5000	349.5000	346.6200	346.6200	+4.404%	2	309	-17.777%
2026-06-02	325.0000	332.0000	325.0000	332.0000	+2.479%	4	308	-14.157%
2026-06-01	328.5500	328.5500	323.9700	323.9700	-0.714%	5	308	-12.029%
2026-05-28	326.3000	326.3000	326.3000	326.3000	+5.391%	1	311	-12.657%
2026-05-27	309.6100	309.6100	309.6100	309.6100	-3.262%	1	311	-7.949%
2026-05-26	303.0000	321.0000	303.0000	320.0500	+11.644%	12	311	-10.951%
2026-05-22	285.4000	286.6700	281.0500	286.6700	+9.730%	7	308	-0.583%
2026-05-21	261.2500	261.2500	261.2500	261.2500	+9.769%	5	304	+9.091%
2026-05-19	238.0000	238.0000	238.0000	238.0000	+1.501%	3	304	+19.748%
2026-05-18	234.4800	234.4800	234.4800	234.4800	-6.719%	1	304	+21.546%
2026-05-15	251.3700	251.3700	251.3700	251.3700	-11.979%	1	304	+13.379%
2026-05-11	285.5800	285.5800	285.5800	285.5800	+7.656%	3	304	-0.203%
2026-05-08	252.0000	265.2700	252.0000	265.2700	+17.117%	8	304	+7.438%
2026-05-07	230.0600	234.5000	223.5000	226.5000	-5.047%	5	304	+25.828%
2026-05-06	224.6300	238.5400	224.6300	238.5400	+37.805%	10	303	+19.477%
2026-05-05	170.1600	175.6800	170.1600	173.1000	+5.549%	9	309	+64.645%
2026-05-04	173.9700	173.9700	160.9300	164.0000	-8.492%	44	314	+73.780%
2026-05-01	171.4900	181.2100	171.4900	179.2200	+4.095%	36	340	+59.022%
2026-04-30	156.2000	172.1700	156.2000	172.1700	+16.331%	7	340	+65.534%
2026-04-29	142.0000	148.0000	142.0000	148.0000	+5.391%	11	342	+92.568%
2026-04-28	141.0000	142.0800	140.4300	140.4300	-11.401%	22	342	+102.948%
2026-04-27	158.9300	158.9300	154.1500	158.5000	-6.107%	72	344	+79.811%
2026-04-24	157.4500	172.7000	157.4500	168.8100	+30.104%	52	371	+68.829%
2026-04-23	129.6100	129.7500	129.6100	129.7500	+0.698%	5	369	+119.653%
2026-04-22	116.8000	128.8500	116.8000	128.8500	+17.136%	45	367	+121.187%
2026-04-21	109.0000	112.0000	108.2600	110.0000	+5.617%	29	364	+159.091%
2026-04-20	109.2100	109.2100	101.5700	104.1500	-0.810%	173	364	+173.644%
2026-04-17	104.0300	105.6600	104.0300	105.0000	+4.167%	17	367	+171.429%
2026-04-16	94.9700	105.3500	94.2000	100.8000	+14.650%	18	361	+182.738%
2026-04-15	86.3000	87.9200	84.0000	87.9200	+2.939%	25	365	+224.158%
2026-04-14	79.8200	85.5900	79.8200	85.4100	+6.789%	42	375	+233.685%
2026-04-13	77.6200	79.9800	77.3600	79.9800	+0.858%	19	374	+256.339%
2026-04-10	79.5500	82.5000	79.2900	79.3000	+9.606%	34	374	+259.395%
2026-04-09	70.5000	72.4000	70.0300	72.3500	+6.664%	33	382	+293.918%
2026-04-08	67.1000	69.5000	66.1200	67.8300	+10.167%	44	382	+320.168%
2026-04-07	60.6300	61.5700	58.0000	61.5700	+1.483%	36	386	+362.888%
2026-04-06	63.8100	63.8100	60.1000	60.6700	+8.903%	34	396	+369.754%
2026-04-02	48.4100	57.1000	48.4100	55.7100	+2.710%	40	390	+411.578%
2026-04-01	51.5000	55.3000	51.5000	54.2400	+10.626%	52	390	+425.442%
2026-03-31	48.0300	49.6500	46.0000	49.0300	+6.982%	90	431	+481.277%
2026-03-30	51.8700	51.8700	44.6500	45.8300	-5.970%	56	435	+521.863%
2026-03-27	48.8800	49.6000	47.1300	48.7400	-3.771%	22	394	+484.735%
2026-03-26	56.2100	56.2100	50.6500	50.6500	-17.642%	11	389	+462.685%
2026-03-25	54.9500	62.0000	54.9500	61.5000	+26.543%	95	384	+363.415%
2026-03-24	48.6000	48.6000	48.6000	48.6000	-0.816%	1	376	+486.420%
2026-03-23	51.5000	52.0000	49.0000	49.0000	+5.422%	12	375	+481.633%
2026-03-20	48.7700	48.7700	46.4800	46.4800	-8.124%	18	369	+513.167%
2026-03-19	43.0000	50.8900	43.0000	50.5900	+8.516%	67	354	+463.352%
2026-03-18	44.9900	48.4700	44.9900	46.6200	+5.714%	25	349	+511.326%
2026-03-17	45.9000	46.1900	44.0000	44.1000	-2.649%	14	347	+546.259%
2026-03-16	45.0400	47.2000	45.0400	45.3000	+3.804%	56	333	+529.139%
2026-03-13	46.3000	46.3000	43.6400	43.6400	-7.050%	23	296	+553.071%
2026-03-12	51.0000	51.0000	46.7000	46.9500	-8.551%	14	277	+507.029%
2026-03-11	52.8900	53.0000	51.3400	51.3400	+1.362%	8	266	+455.123%
2026-03-10	51.4000	52.2600	50.6500	50.6500	+4.433%	21	264	+462.685%
2026-03-09	44.5000	48.5000	44.5000	48.5000	+4.865%	3	258	+487.629%
2026-03-06	47.4600	47.8500	44.7100	46.2500	+1.204%	47	261	+516.216%
2026-03-05	50.0000	50.0000	45.7000	45.7000	-5.773%	8	259	+523.632%
2026-03-04	45.6800	49.2700	45.6800	48.5000	+13.450%	19	259	+487.629%
2026-03-03	42.0000	43.8000	42.0000	42.7500	-10.000%	13	252	+566.667%
2026-03-02	44.7500	47.5000	44.7500	47.5000	-2.764%	72	242	+500.000%
2026-02-27	49.4000	49.4000	48.0000	48.8500	-5.182%	37	182	+483.419%
2026-02-26	55.5000	55.5000	50.7600	51.5200	-10.275%	24	172	+453.183%
2026-02-25	57.2500	58.1000	57.2500	57.4200	-3.561%	39	116	+396.343%
2026-02-24	56.1300	60.9700	56.0000	59.5400	+32.902%	87	116	+378.670%
2026-02-23	46.6100	48.2000	44.8000	44.8000	-9.495%	18	90	+536.161%
2026-02-20	49.6600	50.0000	48.0000	49.5000	-2.750%	15	75	+475.758%
2026-02-19	48.8500	51.3500	48.8500	50.9000	+4.282%	30	66	+459.921%
2026-02-18	48.9000	51.0000	48.8100	48.8100	-7.469%	54	53	+483.897%
2026-02-17	47.5000	52.7500	47.5000	52.7500	-4.317%	3	39	+440.284%
2026-02-13	54.8200	55.1300	54.8200	55.1300	-0.127%	6	31	+416.960%
2026-02-12	57.4800	57.4800	55.2000	55.2000	-6.757%	5	31	+416.304%
2026-02-11	59.1900	59.4000	58.0000	59.2000	-1.677%	7	32	+381.419%
2026-02-10	60.2100	60.2100	60.2100	60.2100	-1.778%	2	30	+373.343%
2026-02-09	59.5100	61.6600	59.5100	61.3000	+9.464%	20	28	+364.927%
2026-02-06	53.7100	56.0000	53.7100	56.0000	0.000%	9	0	+408.929%