Dark

AMD20270319C220
AMD Mar 19 2027 220.00 Call (AMD270319C00220000)
option OPRA

EOD

Sep 1, 2026

245.50-4.889%(-12.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	245.5000	245.5000	245.5000	245.5000	-4.889%	1	325	0.000%
2026-08-11	258.1200	258.1200	258.1200	258.1200	-9.157%	1	324	-4.889%
2026-08-06	284.1400	284.1400	284.1400	284.1400	+3.852%	1	325	-13.599%
2026-08-05	273.6000	273.6000	273.6000	273.6000	-14.313%	1	326	-10.270%
2026-08-04	319.3000	319.3000	319.3000	319.3000	+12.185%	15	325	-23.113%
2026-07-31	284.6200	284.6200	284.6200	284.6200	-20.515%	1	325	-13.745%
2026-07-14	358.0800	358.0800	358.0800	358.0800	+14.597%	2	324	-31.440%
2026-07-07	312.4700	312.4700	312.4700	312.4700	-15.020%	1	322	-21.432%
2026-06-30	367.7000	367.7000	367.7000	367.7000	+13.488%	1	323	-33.234%
2026-06-29	324.0000	324.0000	324.0000	324.0000	+1.001%	6	324	-24.228%
2026-06-25	320.7900	320.7900	320.7900	320.7900	+1.845%	1	324	-23.470%
2026-06-24	314.9800	314.9800	314.9800	314.9800	-0.637%	1	325	-22.059%
2026-06-16	317.0000	317.0000	317.0000	317.0000	-7.900%	1	325	-22.555%
2026-06-15	344.1900	344.1900	344.1900	344.1900	+28.978%	1	326	-28.673%
2026-06-11	266.8600	266.8600	266.8600	266.8600	-7.814%	5	326	-8.004%
2026-06-08	285.9300	289.4800	285.2700	289.4800	+3.738%	42	321	-15.193%
2026-06-05	285.2400	285.2400	272.0700	279.0500	-17.847%	5	342	-12.023%
2026-06-03	339.6700	339.6700	339.6700	339.6700	+16.051%	1	345	-27.724%
2026-05-27	292.6900	292.6900	292.6900	292.6900	+1.032%	1	345	-16.123%
2026-05-26	291.7700	291.7700	289.7000	289.7000	+48.412%	7	345	-15.257%
2026-05-19	195.2000	195.2000	195.2000	195.2000	-16.936%	6	343	+25.768%
2026-05-15	233.6300	235.0000	233.6300	235.0000	-5.604%	2	343	+4.468%
2026-05-13	245.0400	248.9500	245.0400	248.9500	-3.313%	8	343	-1.386%
2026-05-11	257.6000	261.5800	254.1700	257.4800	+24.567%	8	343	-4.653%
2026-05-07	219.9000	219.9000	206.0000	206.7000	-1.642%	5	341	+18.771%
2026-05-06	210.1500	210.1500	210.1500	210.1500	+30.690%	1	343	+16.821%
2026-05-05	157.7700	160.8000	157.7700	160.8000	+7.436%	6	343	+52.674%
2026-05-04	147.6100	149.6700	147.6100	149.6700	-9.401%	2	347	+64.028%
2026-05-01	166.5900	166.5900	164.9100	165.2000	+4.590%	23	359	+48.608%
2026-04-30	153.5000	157.9500	153.5000	157.9500	+11.657%	3	359	+55.429%
2026-04-29	143.1000	143.1000	141.4600	141.4600	+10.103%	5	357	+73.547%
2026-04-28	122.6700	128.4800	122.6700	128.4800	-9.105%	12	361	+91.080%
2026-04-27	141.3500	141.3500	141.3500	141.3500	-10.476%	1	352	+73.682%
2026-04-24	155.2000	157.9400	155.2000	157.8900	+36.112%	7	352	+55.488%
2026-04-23	118.0500	118.0500	116.0000	116.0000	+2.032%	111	349	+111.638%
2026-04-22	103.6700	113.6900	101.5000	113.6900	+14.538%	129	366	+115.938%
2026-04-21	95.3300	99.3400	95.3300	99.2600	+9.619%	6	426	+147.330%
2026-04-20	96.2500	96.2500	88.8700	90.5500	-3.103%	36	426	+171.121%
2026-04-17	92.0300	93.4500	91.9500	93.4500	+3.191%	13	426	+162.707%
2026-04-16	86.3000	93.7800	80.1200	90.5600	+22.180%	39	427	+171.091%
2026-04-15	74.6000	75.7700	73.4800	74.1200	+0.189%	15	430	+231.220%
2026-04-14	69.6100	73.9800	69.0000	73.9800	+8.746%	23	429	+231.846%
2026-04-13	68.0300	68.0300	68.0300	68.0300	-1.960%	4	424	+260.870%
2026-04-10	66.8500	71.2000	66.8500	69.3900	+14.884%	34	424	+253.797%
2026-04-09	61.0000	61.5800	59.9400	60.4000	+4.318%	29	433	+306.457%
2026-04-08	57.0000	60.3000	56.7400	57.9000	+10.771%	217	411	+324.007%
2026-04-07	51.6000	52.3400	50.7000	52.2700	+3.505%	8	218	+369.677%
2026-04-06	51.9500	51.9500	50.5000	50.5000	+4.533%	4	219	+386.139%
2026-04-02	41.9300	48.3500	41.9300	48.3100	+2.569%	6	220	+408.176%
2026-04-01	45.0000	47.1000	44.3000	47.1000	+14.154%	21	220	+421.231%
2026-03-31	38.5000	41.2600	38.2100	41.2600	+12.364%	27	222	+495.007%
2026-03-30	44.5000	44.5000	36.7200	36.7200	-9.735%	25	227	+568.573%
2026-03-27	41.5000	41.5000	38.9500	40.6800	-4.619%	53	229	+503.491%
2026-03-26	51.5000	51.7500	42.6500	42.6500	-18.295%	24	219	+475.615%
2026-03-25	47.4800	52.3200	47.0000	52.2000	+28.098%	65	215	+370.307%
2026-03-24	40.2000	40.7500	40.2000	40.7500	-2.278%	21	208	+502.454%
2026-03-23	40.8500	41.7000	40.8500	41.7000	+3.474%	4	187	+488.729%
2026-03-20	40.7000	40.7500	39.0000	40.3000	-4.615%	35	185	+509.181%
2026-03-19	35.8300	42.2500	35.8300	42.2500	+8.892%	19	185	+481.065%
2026-03-18	37.0000	39.4000	37.0000	38.8000	+5.064%	51	168	+532.732%
2026-03-17	38.0000	38.0000	36.5700	36.9300	-2.816%	3	137	+564.771%
2026-03-16	38.7500	39.5300	38.0000	38.0000	+4.914%	12	136	+546.053%
2026-03-13	38.0000	38.0000	36.2200	36.2200	-8.024%	7	130	+577.802%
2026-03-12	41.0000	41.4000	39.3800	39.3800	-10.602%	17	128	+523.413%
2026-03-11	44.3400	44.3400	43.2000	44.0500	+0.571%	6	128	+457.321%
2026-03-10	44.5000	44.5000	43.6000	43.8000	+3.939%	6	129	+460.502%
2026-03-09	34.8000	42.1400	34.8000	42.1400	+10.314%	30	129	+482.582%
2026-03-06	40.2500	40.2500	36.7500	38.2000	-6.829%	24	117	+542.670%
2026-03-05	41.6800	41.6800	38.2500	41.0000	+0.098%	9	104	+498.780%
2026-03-04	38.4500	41.3500	38.4500	40.9600	+10.703%	11	103	+499.365%
2026-03-03	36.6500	37.0000	36.6500	37.0000	-7.500%	2	99	+563.514%
2026-03-02	38.0000	40.0000	37.2000	40.0000	-3.638%	9	100	+513.750%
2026-02-27	41.6000	42.4700	40.7200	41.5100	-4.023%	38	100	+491.424%
2026-02-26	45.1800	45.1800	43.2500	43.2500	-14.101%	7	88	+467.630%
2026-02-25	51.5700	51.5700	47.2000	50.3500	-0.690%	19	78	+387.587%
2026-02-24	48.2000	51.8500	47.2000	50.7000	+26.750%	16	78	+384.221%
2026-02-23	39.3100	40.0000	39.3100	40.0000	-2.913%	12	74	+513.750%
2026-02-20	42.7000	42.7000	40.8000	41.2000	-4.828%	6	67	+495.874%
2026-02-19	43.8000	43.8000	43.2900	43.2900	+3.071%	3	63	+467.106%
2026-02-18	42.0000	42.0000	42.0000	42.0000	-3.670%	1	64	+484.524%
2026-02-17	44.2600	45.0600	40.4000	43.6000	-8.114%	74	63	+463.073%
2026-02-13	46.9000	47.4500	46.9000	47.4500	+2.109%	4	35	+417.387%
2026-02-12	50.4500	50.4500	46.4700	46.4700	-6.121%	14	35	+428.298%
2026-02-11	54.3000	54.3000	48.7000	49.5000	-5.081%	3	24	+395.960%
2026-02-10	53.0500	53.0500	52.1500	52.1500	+0.019%	2	23	+370.757%
2026-02-09	50.8800	52.6500	50.8800	52.1400	+13.793%	27	22	+370.848%
2026-02-06	45.8200	45.8200	45.8200	45.8200	0.000%	2	0	+435.792%