Dark

AMD20270319C230
AMD Mar 19 2027 230.00 Call (AMD270319C00230000)
option OPRA

EOD

Sep 1, 2026

234.00-5.626%(-13.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	234.0000	234.0000	234.0000	234.0000	-5.626%	1	548	0.000%
2026-08-20	248.1000	249.8500	247.7500	247.9500	-15.983%	6	548	-5.626%
2026-08-17	295.1200	295.1200	295.1200	295.1200	+9.506%	1	550	-20.710%
2026-08-12	269.5000	269.5000	269.5000	269.5000	+5.686%	5	549	-13.173%
2026-08-10	258.1100	258.1100	255.0000	255.0000	-17.954%	6	549	-8.235%
2026-08-04	300.0000	310.8000	300.0000	310.8000	+15.711%	2	550	-24.710%
2026-08-03	268.6000	268.6000	268.6000	268.6000	-2.646%	1	549	-12.882%
2026-07-31	275.9000	275.9000	275.9000	275.9000	+26.618%	3	549	-15.187%
2026-07-29	217.9000	217.9000	217.9000	217.9000	-7.079%	1	552	+7.389%
2026-07-28	255.9000	255.9000	234.5000	234.5000	-16.319%	21	553	-0.213%
2026-07-27	280.2300	280.2300	280.2300	280.2300	-1.674%	1	572	-16.497%
2026-07-16	285.9500	285.9500	285.0000	285.0000	-9.322%	2	572	-17.895%
2026-07-15	314.3000	314.3000	314.3000	314.3000	-3.292%	2	571	-25.549%
2026-07-13	325.0000	325.0000	325.0000	325.0000	-4.812%	3	571	-28.000%
2026-07-10	341.4300	341.4300	341.4300	341.4300	+14.651%	1	571	-31.465%
2026-06-24	297.9500	297.9500	297.8000	297.8000	-11.922%	2	570	-21.424%
2026-06-15	338.1100	338.1100	338.1100	338.1100	+12.161%	3	571	-30.792%
2026-06-12	301.4500	301.4500	301.4500	301.4500	+26.394%	2	568	-22.375%
2026-06-09	278.7300	280.0000	238.5000	238.5000	-14.264%	24	566	-1.887%
2026-06-08	284.0000	284.0000	278.1800	278.1800	-1.358%	7	565	-15.882%
2026-06-05	288.8000	288.8000	282.0100	282.0100	-9.088%	2	565	-17.024%
2026-06-04	310.1300	310.2000	310.1300	310.2000	-6.852%	2	565	-24.565%
2026-06-03	333.0200	333.0200	333.0200	333.0200	+10.049%	1	563	-29.734%
2026-06-02	294.4100	302.6100	294.4100	302.6100	+1.190%	4	563	-22.673%
2026-06-01	299.0500	299.0500	299.0500	299.0500	+1.490%	1	562	-21.752%
2026-05-29	293.0000	294.6600	293.0000	294.6600	-5.269%	6	563	-20.586%
2026-05-28	311.0500	311.0500	311.0500	311.0500	+9.140%	1	564	-24.771%
2026-05-27	281.7000	285.0000	281.7000	285.0000	-0.140%	2	563	-17.895%
2026-05-26	282.7200	285.4000	282.7200	285.4000	+9.035%	2	563	-18.010%
2026-05-22	260.1500	264.2000	260.1500	261.7500	+10.677%	6	562	-10.602%
2026-05-21	228.8000	236.5000	228.8000	236.5000	+0.638%	2	561	-1.057%
2026-05-20	237.2000	237.2000	235.0000	235.0000	+18.807%	3	561	-0.426%
2026-05-19	197.8000	197.8000	197.8000	197.8000	-3.995%	1	562	+18.301%
2026-05-18	211.9200	211.9200	206.0300	206.0300	-6.942%	3	562	+13.576%
2026-05-15	226.1300	226.1300	221.4000	221.4000	-5.364%	5	562	+5.691%
2026-05-13	233.9500	233.9500	233.9500	233.9500	+3.253%	2	559	+0.021%
2026-05-12	226.5800	226.5800	226.5800	226.5800	-9.531%	1	558	+3.275%
2026-05-11	253.7000	253.7000	250.4500	250.4500	+1.996%	3	558	-6.568%
2026-05-08	226.0000	245.5500	226.0000	245.5500	+23.033%	27	560	-4.704%
2026-05-07	208.9900	208.9900	199.5800	199.5800	-6.168%	4	580	+17.246%
2026-05-06	204.8700	212.7000	204.8700	212.7000	+40.183%	5	580	+10.014%
2026-05-05	151.7300	151.7300	151.7300	151.7300	+7.901%	2	578	+54.221%
2026-05-04	140.6200	140.6200	140.6200	140.6200	-11.141%	1	580	+66.406%
2026-05-01	158.0200	158.2500	158.0200	158.2500	+22.865%	2	580	+47.867%
2026-04-29	129.9000	129.9000	128.2000	128.8000	+3.040%	8	580	+81.677%
2026-04-28	115.9600	126.3500	115.9600	125.0000	-7.749%	13	574	+87.200%
2026-04-27	135.9500	135.9500	134.6800	135.5000	-6.764%	3	573	+72.694%
2026-04-24	146.1500	149.0000	139.7500	145.3300	+32.383%	25	572	+61.013%
2026-04-23	112.7700	112.7700	109.7800	109.7800	+0.697%	19	569	+113.154%
2026-04-22	95.6200	109.0200	95.6200	109.0200	+18.784%	11	569	+114.640%
2026-04-21	90.0000	93.8700	90.0000	91.7800	+4.059%	20	574	+154.958%
2026-04-17	87.1500	88.2000	86.0000	88.2000	+1.193%	55	574	+165.306%
2026-04-16	79.2700	88.7000	77.2400	87.1600	+22.553%	23	546	+168.472%
2026-04-15	69.4600	71.1200	68.5000	71.1200	+3.673%	12	544	+229.021%
2026-04-14	63.4500	68.8000	63.1400	68.6000	+7.456%	58	549	+241.108%
2026-04-13	61.9200	63.8400	61.7900	63.8400	-3.419%	37	533	+266.541%
2026-04-10	64.8400	66.2500	63.0500	66.1000	+15.539%	48	519	+254.009%
2026-04-09	54.5400	57.2100	54.5400	57.2100	+5.417%	15	510	+309.019%
2026-04-08	52.9000	55.0500	51.7000	54.2700	+18.623%	19	507	+331.177%
2026-04-07	45.7500	45.7500	45.7500	45.7500	-2.763%	1	500	+411.475%
2026-04-06	50.2500	51.5500	46.3500	47.0500	+4.208%	8	500	+397.343%
2026-04-02	45.1500	45.1500	45.1500	45.1500	+8.664%	1	499	+418.272%
2026-04-01	41.0000	43.0000	40.7600	41.5500	+10.300%	54	499	+463.177%
2026-03-31	36.0300	37.6700	34.4700	37.6700	+8.247%	31	495	+521.184%
2026-03-30	38.0400	39.7000	34.8000	34.8000	-7.051%	23	469	+572.414%
2026-03-27	37.4400	37.4400	37.4400	37.4400	-4.611%	5	469	+525.000%
2026-03-26	45.0000	45.0000	39.2500	39.2500	-18.263%	12	464	+496.178%
2026-03-25	45.2000	48.5000	45.2000	48.0200	+21.631%	12	458	+387.297%
2026-03-23	40.1000	40.1000	39.4800	39.4800	+10.899%	4	452	+492.705%
2026-03-20	35.6000	35.6000	35.6000	35.6000	-7.532%	1	451	+557.303%
2026-03-19	38.5000	38.5000	38.5000	38.5000	+5.769%	1	450	+507.792%
2026-03-18	36.0000	36.4000	36.0000	36.4000	+9.113%	15	450	+542.857%
2026-03-17	33.3600	33.3600	33.3600	33.3600	-3.806%	1	445	+601.439%
2026-03-16	34.6800	34.6800	34.6800	34.6800	+3.522%	2	445	+574.740%
2026-03-13	36.6500	36.6500	33.5000	33.5000	-6.555%	6	444	+598.507%
2026-03-12	36.3200	36.3200	35.8500	35.8500	-11.262%	12	443	+552.720%
2026-03-10	40.4000	40.4000	40.4000	40.4000	+3.936%	6	448	+479.208%
2026-03-09	35.9300	39.0000	35.9300	38.8700	+15.341%	6	454	+502.007%
2026-03-06	36.0000	36.0000	33.7000	33.7000	-7.188%	12	450	+594.362%
2026-03-05	38.4000	38.4000	36.3100	36.3100	-4.447%	5	449	+544.451%
2026-03-04	35.6000	38.0000	35.5100	38.0000	+17.103%	34	449	+515.789%
2026-03-03	33.3000	33.7300	32.4500	32.4500	-10.729%	26	441	+621.109%
2026-03-02	35.7500	36.3500	35.7500	36.3500	-4.216%	2	452	+543.741%
2026-02-27	38.1000	38.8000	37.3000	37.9500	-6.296%	28	452	+516.601%
2026-02-26	43.1000	43.1000	39.5000	40.5000	-10.000%	62	468	+477.778%
2026-02-25	46.1500	46.1500	45.0000	45.0000	-6.929%	2	435	+420.000%
2026-02-24	43.3700	48.3500	43.3700	48.3500	+35.056%	21	435	+383.971%
2026-02-23	35.6500	35.8400	35.6500	35.8000	-7.134%	22	420	+553.631%
2026-02-20	37.6200	38.6500	37.6200	38.5500	-1.507%	232	420	+507.004%
2026-02-19	40.6600	40.6600	38.9500	39.1400	-1.880%	204	229	+497.854%
2026-02-18	39.8900	39.8900	39.8900	39.8900	-0.944%	5	36	+486.613%
2026-02-17	40.1500	40.6800	40.1500	40.2700	-6.392%	15	31	+481.078%
2026-02-13	43.8700	43.8700	43.0200	43.0200	+0.047%	3	23	+443.933%
2026-02-12	47.1000	47.1000	43.0000	43.0000	-3.631%	12	23	+444.186%
2026-02-11	45.2800	45.2800	44.6200	44.6200	-7.715%	6	13	+424.429%
2026-02-10	48.3500	48.3500	48.3500	48.3500	-2.775%	1	12	+383.971%
2026-02-09	43.0000	49.7300	42.9200	49.7300	+14.269%	22	12	+370.541%
2026-02-06	42.7800	43.5200	42.7800	43.5200	0.000%	2	0	+437.684%