Dark

AMD20270319C240
AMD Mar 19 2027 240.00 Call (AMD270319C00240000)
option OPRA

EOD

Jul 17, 2026

279.00-4.843%(-14.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	279.0000	279.0000	279.0000	279.0000	-4.843%	1	243	0.000%
2026-07-16	292.8800	293.2000	292.8800	293.2000	-1.469%	2	243	-4.843%
2026-07-15	308.9400	308.9400	297.5700	297.5700	+1.577%	2	244	-6.241%
2026-07-08	292.9500	292.9500	292.9500	292.9500	-0.648%	1	242	-4.762%
2026-07-07	297.0100	297.0100	294.8600	294.8600	-11.708%	3	242	-5.379%
2026-07-06	333.9600	333.9600	333.9600	333.9600	+14.901%	1	241	-16.457%
2026-07-02	290.6500	290.6500	290.6500	290.6500	+0.086%	2	242	-4.008%
2026-06-24	290.2000	290.4000	290.2000	290.4000	-3.335%	20	242	-3.926%
2026-06-16	300.4200	300.4200	300.4200	300.4200	-8.523%	1	232	-7.130%
2026-06-15	329.3600	329.3600	328.4100	328.4100	+10.405%	3	231	-15.045%
2026-06-12	284.8600	297.4600	284.8600	297.4600	+19.606%	2	232	-6.206%
2026-06-11	246.4500	248.7000	246.4500	248.7000	-7.855%	6	233	+12.183%
2026-06-08	269.6500	269.9000	269.6500	269.9000	+6.427%	20	233	+3.372%
2026-06-05	262.7300	262.7300	253.6000	253.6000	-15.116%	3	232	+10.016%
2026-06-04	298.7600	298.7600	298.7600	298.7600	-3.936%	1	231	-6.614%
2026-06-03	311.0000	311.0000	311.0000	311.0000	+2.640%	1	231	-10.289%
2026-06-02	297.4500	303.0000	297.4500	303.0000	+3.061%	2	231	-7.921%
2026-05-29	294.0000	294.0000	294.0000	294.0000	-0.204%	1	233	-5.102%
2026-05-28	294.6000	294.6000	294.6000	294.6000	+6.596%	1	234	-5.295%
2026-05-27	276.3700	276.3700	276.3700	276.3700	-1.229%	1	235	+0.952%
2026-05-26	279.8100	279.8100	279.8100	279.8100	+6.392%	1	235	-0.289%
2026-05-22	263.0000	263.0000	263.0000	263.0000	+13.907%	1	234	+6.084%
2026-05-20	230.8900	230.8900	230.8900	230.8900	+4.741%	1	234	+20.837%
2026-05-15	216.9100	220.4400	215.8500	220.4400	-2.890%	3	233	+26.565%
2026-05-14	227.0000	227.0000	227.0000	227.0000	-2.991%	1	231	+22.907%
2026-05-13	233.3300	234.0000	233.0200	234.0000	+9.684%	7	233	+19.231%
2026-05-12	223.6800	223.6800	213.3400	213.3400	-11.551%	2	233	+30.777%
2026-05-11	245.6500	249.3200	241.2000	241.2000	+4.082%	18	233	+15.672%
2026-05-08	225.8400	231.7400	225.8400	231.7400	+13.342%	6	237	+20.394%
2026-05-06	207.3300	208.2600	190.3500	204.4600	+38.843%	31	240	+36.457%
2026-05-05	142.8900	147.2600	139.0800	147.2600	+10.439%	8	240	+89.461%
2026-05-04	152.5200	152.5200	133.3400	133.3400	-13.807%	87	241	+109.240%
2026-05-01	150.2000	154.7000	150.2000	154.7000	+5.669%	4	305	+80.349%
2026-04-30	130.7200	146.4200	130.7200	146.4000	+15.339%	5	305	+90.574%
2026-04-29	125.1300	126.9300	125.1300	126.9300	+7.322%	7	304	+119.806%
2026-04-28	118.2700	118.2700	118.2700	118.2700	-8.967%	1	304	+135.901%
2026-04-27	132.6500	132.6500	129.7100	129.9200	-7.067%	16	303	+114.748%
2026-04-24	135.0000	142.9300	135.0000	139.8000	+30.801%	24	305	+99.571%
2026-04-23	105.9200	106.8800	105.9200	106.8800	+5.436%	19	315	+161.040%
2026-04-22	95.7400	101.8600	95.7400	101.3700	+16.090%	7	315	+175.229%
2026-04-21	85.2500	87.3200	85.2500	87.3200	+10.392%	4	317	+219.514%
2026-04-20	87.6700	87.6700	79.1000	79.1000	-3.289%	2	316	+252.718%
2026-04-17	81.7900	81.7900	81.7900	81.7900	+0.615%	2	317	+241.117%
2026-04-16	72.2000	83.0500	72.0200	81.2900	+26.857%	28	318	+243.216%
2026-04-15	66.2900	66.2900	63.4000	64.0800	-1.431%	3	320	+335.393%
2026-04-14	60.4000	65.0100	60.4000	65.0100	+9.777%	32	321	+329.165%
2026-04-13	59.4700	59.5500	57.1700	59.2200	-0.471%	53	322	+371.125%
2026-04-10	58.9200	61.7200	58.7300	59.5000	+12.328%	45	306	+368.908%
2026-04-09	50.1000	52.9700	50.1000	52.9700	+7.663%	20	315	+426.713%
2026-04-08	49.8500	50.6200	47.2300	49.2000	+17.844%	12	313	+467.073%
2026-04-07	41.0300	41.7500	41.0300	41.7500	-1.880%	25	305	+568.263%
2026-04-06	45.0500	45.0500	42.5500	42.5500	+2.407%	75	324	+555.699%
2026-04-02	34.5500	41.5500	34.5500	41.5500	+33.687%	8	273	+571.480%
2026-03-31	31.0800	31.0800	31.0800	31.0800	+0.485%	3	273	+797.683%
2026-03-30	34.9800	34.9800	30.9000	30.9300	-6.697%	7	276	+802.037%
2026-03-27	33.1500	33.1500	33.1500	33.1500	-8.828%	1	277	+741.629%
2026-03-26	37.8000	38.0700	36.3600	36.3600	-18.402%	98	278	+667.327%
2026-03-25	42.8500	44.5600	42.8500	44.5600	+30.064%	20	211	+526.122%
2026-03-24	33.9000	34.8500	33.9000	34.2600	-0.117%	13	200	+714.361%
2026-03-23	36.5000	36.8000	33.7000	34.3000	+0.587%	41	199	+713.411%
2026-03-20	33.6500	34.1000	33.6500	34.1000	-3.727%	11	196	+718.182%
2026-03-19	30.3300	35.4200	30.3300	35.4200	+8.650%	26	194	+687.691%
2026-03-18	31.9000	32.6000	31.9000	32.6000	+6.745%	12	172	+755.828%
2026-03-17	30.5700	30.5700	30.5000	30.5400	-6.606%	3	162	+813.556%
2026-03-16	31.6500	33.0000	31.6500	32.7000	+8.819%	8	161	+753.211%
2026-03-13	31.2000	31.2000	30.0500	30.0500	-9.379%	13	158	+828.453%
2026-03-12	33.8500	33.8500	32.9500	33.1600	-9.151%	70	156	+741.375%
2026-03-11	37.9500	38.1500	36.5000	36.5000	+0.385%	7	147	+664.384%
2026-03-10	36.8600	36.8600	36.3600	36.3600	+1.735%	32	144	+667.327%
2026-03-09	35.7400	35.7400	35.7400	35.7400	+12.638%	1	126	+680.638%
2026-03-06	32.5000	33.6000	31.7300	31.7300	-5.706%	7	126	+779.294%
2026-03-05	34.8500	35.5000	32.6900	33.6500	-3.637%	12	125	+729.123%
2026-03-04	31.5000	34.9200	31.5000	34.9200	+17.142%	8	114	+698.969%
2026-03-03	30.3300	30.9200	29.8100	29.8100	-8.136%	59	108	+835.928%
2026-03-02	32.4500	32.4500	32.4500	32.4500	-9.053%	1	53	+759.784%
2026-02-27	35.6800	35.6800	35.6800	35.6800	-4.599%	1	53	+681.951%
2026-02-26	39.2500	39.2500	37.2000	37.4000	-13.825%	33	52	+645.989%
2026-02-24	40.5000	45.1000	40.5000	43.4000	+33.251%	26	24	+542.857%
2026-02-23	33.7000	33.7000	32.5700	32.5700	-8.383%	5	13	+756.617%
2026-02-20	37.0600	37.0600	35.5500	35.5500	-4.435%	5	13	+684.810%
2026-02-17	37.1000	37.2000	37.1000	37.2000	-16.536%	4	11	+650.000%
2026-02-09	45.1600	45.1600	44.5700	44.5700	+8.654%	2	9	+525.982%
2026-02-06	38.5000	41.0200	38.5000	41.0200	0.000%	15	0	+580.156%