Dark

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

EOD

Jul 16, 2026

285.00-9.322%(-29.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	285.9500	285.9500	285.0000	285.0000	-9.322%	2	572	0.000%
2026-07-15	314.3000	314.3000	314.3000	314.3000	-3.292%	2	571	-9.322%
2026-07-13	325.0000	325.0000	325.0000	325.0000	-4.812%	3	571	-12.308%
2026-07-10	341.4300	341.4300	341.4300	341.4300	+14.651%	1	571	-16.528%
2026-06-24	297.9500	297.9500	297.8000	297.8000	-11.922%	2	570	-4.298%
2026-06-15	338.1100	338.1100	338.1100	338.1100	+12.161%	3	571	-15.708%
2026-06-12	301.4500	301.4500	301.4500	301.4500	+26.394%	2	568	-5.457%
2026-06-09	278.7300	280.0000	238.5000	238.5000	-14.264%	24	566	+19.497%
2026-06-08	284.0000	284.0000	278.1800	278.1800	-1.358%	7	565	+2.452%
2026-06-05	288.8000	288.8000	282.0100	282.0100	-9.088%	2	565	+1.060%
2026-06-04	310.1300	310.2000	310.1300	310.2000	-6.852%	2	565	-8.124%
2026-06-03	333.0200	333.0200	333.0200	333.0200	+10.049%	1	563	-14.420%
2026-06-02	294.4100	302.6100	294.4100	302.6100	+1.190%	4	563	-5.819%
2026-06-01	299.0500	299.0500	299.0500	299.0500	+1.490%	1	562	-4.698%
2026-05-29	293.0000	294.6600	293.0000	294.6600	-5.269%	6	563	-3.278%
2026-05-28	311.0500	311.0500	311.0500	311.0500	+9.140%	1	564	-8.375%
2026-05-27	281.7000	285.0000	281.7000	285.0000	-0.140%	2	563	0.000%
2026-05-26	282.7200	285.4000	282.7200	285.4000	+9.035%	2	563	-0.140%
2026-05-22	260.1500	264.2000	260.1500	261.7500	+10.677%	6	562	+8.883%
2026-05-21	228.8000	236.5000	228.8000	236.5000	+0.638%	2	561	+20.507%
2026-05-20	237.2000	237.2000	235.0000	235.0000	+18.807%	3	561	+21.277%
2026-05-19	197.8000	197.8000	197.8000	197.8000	-3.995%	1	562	+44.085%
2026-05-18	211.9200	211.9200	206.0300	206.0300	-6.942%	3	562	+38.329%
2026-05-15	226.1300	226.1300	221.4000	221.4000	-5.364%	5	562	+28.726%
2026-05-13	233.9500	233.9500	233.9500	233.9500	+3.253%	2	559	+21.821%
2026-05-12	226.5800	226.5800	226.5800	226.5800	-9.531%	1	558	+25.783%
2026-05-11	253.7000	253.7000	250.4500	250.4500	+1.996%	3	558	+13.795%
2026-05-08	226.0000	245.5500	226.0000	245.5500	+23.033%	27	560	+16.066%
2026-05-07	208.9900	208.9900	199.5800	199.5800	-6.168%	4	580	+42.800%
2026-05-06	204.8700	212.7000	204.8700	212.7000	+40.183%	5	580	+33.992%
2026-05-05	151.7300	151.7300	151.7300	151.7300	+7.901%	2	578	+87.834%
2026-05-04	140.6200	140.6200	140.6200	140.6200	-11.141%	1	580	+102.674%
2026-05-01	158.0200	158.2500	158.0200	158.2500	+22.865%	2	580	+80.095%
2026-04-29	129.9000	129.9000	128.2000	128.8000	+3.040%	8	580	+121.273%
2026-04-28	115.9600	126.3500	115.9600	125.0000	-7.749%	13	574	+128.000%
2026-04-27	135.9500	135.9500	134.6800	135.5000	-6.764%	3	573	+110.332%
2026-04-24	146.1500	149.0000	139.7500	145.3300	+32.383%	25	572	+96.105%
2026-04-23	112.7700	112.7700	109.7800	109.7800	+0.697%	19	569	+159.610%
2026-04-22	95.6200	109.0200	95.6200	109.0200	+18.784%	11	569	+161.420%
2026-04-21	90.0000	93.8700	90.0000	91.7800	+4.059%	20	574	+210.525%
2026-04-17	87.1500	88.2000	86.0000	88.2000	+1.193%	55	574	+223.129%
2026-04-16	79.2700	88.7000	77.2400	87.1600	+22.553%	23	546	+226.985%
2026-04-15	69.4600	71.1200	68.5000	71.1200	+3.673%	12	544	+300.731%
2026-04-14	63.4500	68.8000	63.1400	68.6000	+7.456%	58	549	+315.452%
2026-04-13	61.9200	63.8400	61.7900	63.8400	-3.419%	37	533	+346.429%
2026-04-10	64.8400	66.2500	63.0500	66.1000	+15.539%	48	519	+331.165%
2026-04-09	54.5400	57.2100	54.5400	57.2100	+5.417%	15	510	+398.165%
2026-04-08	52.9000	55.0500	51.7000	54.2700	+18.623%	19	507	+425.152%
2026-04-07	45.7500	45.7500	45.7500	45.7500	-2.763%	1	500	+522.951%
2026-04-06	50.2500	51.5500	46.3500	47.0500	+4.208%	8	500	+505.739%
2026-04-02	45.1500	45.1500	45.1500	45.1500	+8.664%	1	499	+531.229%
2026-04-01	41.0000	43.0000	40.7600	41.5500	+10.300%	54	499	+585.921%
2026-03-31	36.0300	37.6700	34.4700	37.6700	+8.247%	31	495	+656.570%
2026-03-30	38.0400	39.7000	34.8000	34.8000	-7.051%	23	469	+718.966%
2026-03-27	37.4400	37.4400	37.4400	37.4400	-4.611%	5	469	+661.218%
2026-03-26	45.0000	45.0000	39.2500	39.2500	-18.263%	12	464	+626.115%
2026-03-25	45.2000	48.5000	45.2000	48.0200	+21.631%	12	458	+493.503%
2026-03-23	40.1000	40.1000	39.4800	39.4800	+10.899%	4	452	+621.884%
2026-03-20	35.6000	35.6000	35.6000	35.6000	-7.532%	1	451	+700.562%
2026-03-19	38.5000	38.5000	38.5000	38.5000	+5.769%	1	450	+640.260%
2026-03-18	36.0000	36.4000	36.0000	36.4000	+9.113%	15	450	+682.967%
2026-03-17	33.3600	33.3600	33.3600	33.3600	-3.806%	1	445	+754.317%
2026-03-16	34.6800	34.6800	34.6800	34.6800	+3.522%	2	445	+721.799%
2026-03-13	36.6500	36.6500	33.5000	33.5000	-6.555%	6	444	+750.746%
2026-03-12	36.3200	36.3200	35.8500	35.8500	-11.262%	12	443	+694.979%
2026-03-10	40.4000	40.4000	40.4000	40.4000	+3.936%	6	448	+605.446%
2026-03-09	35.9300	39.0000	35.9300	38.8700	+15.341%	6	454	+633.213%
2026-03-06	36.0000	36.0000	33.7000	33.7000	-7.188%	12	450	+745.697%
2026-03-05	38.4000	38.4000	36.3100	36.3100	-4.447%	5	449	+684.908%
2026-03-04	35.6000	38.0000	35.5100	38.0000	+17.103%	34	449	+650.000%
2026-03-03	33.3000	33.7300	32.4500	32.4500	-10.729%	26	441	+778.274%
2026-03-02	35.7500	36.3500	35.7500	36.3500	-4.216%	2	452	+684.044%
2026-02-27	38.1000	38.8000	37.3000	37.9500	-6.296%	28	452	+650.988%
2026-02-26	43.1000	43.1000	39.5000	40.5000	-10.000%	62	468	+603.704%
2026-02-25	46.1500	46.1500	45.0000	45.0000	-6.929%	2	435	+533.333%
2026-02-24	43.3700	48.3500	43.3700	48.3500	+35.056%	21	435	+489.452%
2026-02-23	35.6500	35.8400	35.6500	35.8000	-7.134%	22	420	+696.089%
2026-02-20	37.6200	38.6500	37.6200	38.5500	-1.507%	232	420	+639.300%
2026-02-19	40.6600	40.6600	38.9500	39.1400	-1.880%	204	229	+628.155%
2026-02-18	39.8900	39.8900	39.8900	39.8900	-0.944%	5	36	+614.465%
2026-02-17	40.1500	40.6800	40.1500	40.2700	-6.392%	15	31	+607.723%
2026-02-13	43.8700	43.8700	43.0200	43.0200	+0.047%	3	23	+562.483%
2026-02-12	47.1000	47.1000	43.0000	43.0000	-3.631%	12	23	+562.791%
2026-02-11	45.2800	45.2800	44.6200	44.6200	-7.715%	6	13	+538.727%
2026-02-10	48.3500	48.3500	48.3500	48.3500	-2.775%	1	12	+489.452%
2026-02-09	43.0000	49.7300	42.9200	49.7300	+14.269%	22	12	+473.095%
2026-02-06	42.7800	43.5200	42.7800	43.5200	0.000%	2	0	+554.871%