Dark

AMD20270319C250
AMD Mar 19 2027 250.00 Call (AMD270319C00250000)
option OPRA

EOD

Jul 20, 2026

278.70+5.170%(+13.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	278.7500	278.7500	278.7000	278.7000	+5.170%	2	1,127	0.000%
2026-07-16	284.2800	284.2800	265.0000	265.0000	-10.978%	8	1,126	+5.170%
2026-07-15	297.6800	297.6800	297.6800	297.6800	-6.372%	3	1,125	-6.376%
2026-07-14	317.9400	317.9400	317.9400	317.9400	+4.703%	1	1,122	-12.342%
2026-07-13	307.1100	307.1100	303.2300	303.6600	-5.687%	9	1,122	-8.220%
2026-07-09	318.2500	321.9700	318.2500	321.9700	+17.507%	4	1,117	-13.439%
2026-07-08	283.8000	283.8000	272.7600	274.0000	-4.320%	15	1,117	+1.715%
2026-07-07	280.0000	286.3700	278.5500	286.3700	-13.562%	7	1,105	-2.678%
2026-07-06	331.3000	331.3000	331.3000	331.3000	+17.900%	2	1,101	-15.877%
2026-07-02	304.5800	304.5800	281.0000	281.0000	-19.248%	4	1,102	-0.819%
2026-06-30	334.6500	347.9800	334.6500	347.9800	+17.114%	3	1,102	-19.909%
2026-06-25	294.5000	297.1300	294.5000	297.1300	+0.944%	2	1,103	-6.203%
2026-06-24	294.3500	294.3500	294.3500	294.3500	-4.849%	1	1,104	-5.317%
2026-06-22	309.3500	309.3500	309.3500	309.3500	-0.126%	1	1,104	-9.908%
2026-06-18	305.7500	309.7400	305.7500	309.7400	-4.631%	2	1,105	-10.021%
2026-06-15	324.7800	324.7800	324.7800	324.7800	+33.880%	1	1,105	-14.188%
2026-06-11	239.0700	242.5900	239.0700	242.5900	+5.879%	71	1,105	+14.885%
2026-06-10	227.1500	229.1200	227.1500	229.1200	+2.602%	4	1,141	+21.639%
2026-06-09	260.9700	261.2500	223.3100	223.3100	-15.204%	7	1,144	+24.804%
2026-06-08	261.6900	263.7800	261.6900	263.3500	+4.214%	38	1,143	+5.829%
2026-06-05	270.1000	270.1000	252.7000	252.7000	-12.907%	4	1,141	+10.289%
2026-06-04	286.8000	290.1500	286.8000	290.1500	-5.235%	3	1,142	-3.946%
2026-06-03	305.9100	306.1800	305.9100	306.1800	+7.916%	2	1,141	-8.975%
2026-06-01	283.7200	283.7200	283.7200	283.7200	+0.610%	1	1,142	-1.769%
2026-05-29	290.2700	290.2700	282.0000	282.0000	-3.418%	7	1,141	-1.170%
2026-05-28	280.8500	291.9800	280.8500	291.9800	+8.109%	29	1,139	-4.548%
2026-05-27	270.0000	273.9500	270.0000	270.0800	-3.131%	7	1,162	+3.192%
2026-05-26	270.0100	279.9600	264.5900	278.8100	+14.103%	9	1,162	-0.039%
2026-05-22	240.5000	248.4800	240.5000	244.3500	+33.890%	5	1,164	+14.058%
2026-05-19	187.5700	187.5700	180.6500	182.5000	-7.464%	24	1,164	+52.712%
2026-05-18	200.0000	200.0000	197.2200	197.2200	-4.619%	6	1,166	+41.314%
2026-05-15	212.6900	213.9200	206.7700	206.7700	-8.912%	35	1,166	+34.787%
2026-05-14	226.0000	227.0000	226.0000	227.0000	+0.146%	6	1,133	+22.775%
2026-05-13	224.2200	226.6700	224.2200	226.6700	+3.126%	3	1,136	+22.954%
2026-05-12	227.7000	227.7000	215.0900	219.8000	-5.928%	7	1,136	+26.797%
2026-05-11	235.0500	243.9800	232.0000	233.6500	+0.929%	29	1,136	+19.281%
2026-05-08	199.8800	231.5000	199.8800	231.5000	+23.322%	130	1,127	+20.389%
2026-05-07	195.2500	198.4500	184.9000	187.7200	-4.410%	130	1,215	+48.466%
2026-05-06	184.9000	201.4200	184.9000	196.3800	+44.270%	32	1,092	+41.919%
2026-05-05	133.2200	136.1200	133.2200	136.1200	+4.028%	4	1,102	+104.746%
2026-05-04	136.9000	136.9000	128.9600	130.8500	-9.852%	6	1,104	+112.992%
2026-05-01	139.4000	146.7100	139.4000	145.1500	+4.424%	8	1,106	+92.008%
2026-04-30	126.5500	139.0000	126.5500	139.0000	+10.317%	16	1,106	+100.504%
2026-04-29	109.8000	126.0000	109.8000	126.0000	+14.723%	17	1,107	+121.190%
2026-04-28	108.4200	115.3700	108.4200	109.8300	-11.606%	149	1,104	+153.756%
2026-04-27	131.5000	131.5000	119.7500	124.2500	-6.929%	81	1,056	+124.306%
2026-04-24	126.2200	139.2000	125.5000	133.5000	+34.198%	193	985	+108.764%
2026-04-23	98.1800	103.4000	98.1800	99.4800	+1.624%	50	971	+180.157%
2026-04-22	91.0000	97.8900	90.7300	97.8900	+20.703%	41	977	+184.707%
2026-04-21	76.3000	82.5000	76.3000	81.1000	+8.205%	49	993	+243.650%
2026-04-20	82.4000	82.4000	73.1000	74.9500	-3.787%	26	993	+271.848%
2026-04-17	76.7000	77.9000	75.5000	77.9000	+3.124%	51	995	+257.766%
2026-04-16	68.5500	77.9600	66.4500	75.5400	+22.710%	247	996	+268.944%
2026-04-15	58.2000	61.8500	58.2000	61.5600	+3.254%	117	1,021	+352.729%
2026-04-14	55.4400	59.6800	55.2200	59.6200	+7.482%	35	1,035	+367.461%
2026-04-13	53.2000	55.4700	53.2000	55.4700	+0.708%	37	1,035	+402.434%
2026-04-10	50.1500	57.3500	50.1500	55.0800	+12.408%	186	1,003	+405.991%
2026-04-09	48.0000	49.0000	47.0000	49.0000	+5.376%	23	1,078	+468.776%
2026-04-08	44.9000	46.5000	43.2000	46.5000	+19.231%	562	1,077	+499.355%
2026-04-07	39.0700	39.2400	39.0000	39.0000	-1.714%	7	769	+614.615%
2026-04-06	41.8000	42.9600	39.6800	39.6800	+3.172%	10	769	+602.369%
2026-04-02	31.9500	38.4600	31.7600	38.4600	+10.011%	122	719	+624.649%
2026-04-01	33.8500	36.1500	33.8500	34.9600	+11.444%	422	719	+697.197%
2026-03-31	29.7600	31.3700	28.6000	31.3700	+11.241%	18	400	+788.428%
2026-03-30	30.0000	30.0000	28.2000	28.2000	-11.321%	9	388	+888.298%
2026-03-27	31.0000	31.8000	30.1000	31.8000	-3.636%	28	382	+776.415%
2026-03-26	40.7500	40.7500	33.0000	33.0000	-17.603%	27	381	+744.545%
2026-03-25	35.5000	40.1000	35.5000	40.0500	+31.960%	84	398	+595.880%
2026-03-24	30.5700	30.5700	30.3500	30.3500	-4.259%	3	359	+818.287%
2026-03-23	32.9500	32.9500	30.9400	31.7000	+5.843%	4	356	+779.180%
2026-03-20	31.1400	31.1400	29.6000	29.9500	-7.016%	57	357	+830.551%
2026-03-19	26.9700	32.2100	26.9500	32.2100	+7.906%	41	352	+765.259%
2026-03-18	29.8500	31.0000	29.5300	29.8500	+8.113%	19	338	+833.668%
2026-03-17	28.7000	28.7000	27.6100	27.6100	-7.380%	27	310	+909.417%
2026-03-16	27.0500	30.2500	27.0500	29.8100	+8.321%	93	306	+834.921%
2026-03-13	30.6500	30.6500	27.4600	27.5200	-8.874%	37	275	+912.718%
2026-03-12	31.0000	31.0000	30.2000	30.2000	-9.716%	22	277	+822.848%
2026-03-11	35.0000	35.1000	33.4500	33.4500	-0.446%	20	274	+733.184%
2026-03-10	33.6500	34.0500	33.3200	33.6000	+3.832%	234	257	+729.464%
2026-03-09	28.3300	32.3600	28.3300	32.3600	+11.394%	26	150	+761.248%
2026-03-06	30.3700	30.3700	28.3000	29.0500	-5.712%	28	156	+859.380%
2026-03-05	31.3000	31.3000	29.6600	30.8100	-3.387%	4	147	+804.576%
2026-03-04	27.9400	31.8900	27.9400	31.8900	+18.111%	41	145	+773.942%
2026-03-03	28.8000	28.9500	27.0000	27.0000	-12.903%	76	156	+932.222%
2026-03-02	31.0000	31.0000	31.0000	31.0000	-4.321%	10	121	+799.032%
2026-02-27	32.5000	33.0800	31.7000	32.4000	-6.223%	19	111	+760.185%
2026-02-26	35.2900	36.0000	33.7800	34.5500	-10.608%	29	97	+706.657%
2026-02-25	39.5000	39.5000	38.6500	38.6500	-4.094%	5	82	+621.087%
2026-02-24	38.6500	41.7000	36.6000	40.3000	+34.783%	58	82	+591.563%
2026-02-23	30.6000	30.6000	29.9000	29.9000	-5.767%	4	38	+832.107%
2026-02-20	31.7300	31.7300	31.7300	31.7300	-3.292%	1	39	+778.349%
2026-02-19	34.5700	34.5700	32.8100	32.8100	-0.726%	6	38	+749.436%
2026-02-18	32.4000	34.0500	31.9400	33.0500	+2.259%	34	37	+743.268%
2026-02-17	31.3800	32.3200	31.3800	32.3200	-12.649%	4	20	+762.314%
2026-02-13	37.0000	37.0000	37.0000	37.0000	-2.632%	1	18	+653.243%
2026-02-12	38.0000	38.0000	38.0000	38.0000	-7.990%	1	18	+633.421%
2026-02-10	43.5000	43.5000	41.3000	41.3000	+0.732%	4	17	+574.818%
2026-02-09	39.9000	41.0000	39.9000	41.0000	+7.330%	4	16	+579.756%
2026-02-06	36.1500	38.2000	36.1500	38.2000	0.000%	16	0	+629.581%