Dark

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

EOD

Sep 3, 2026

217.79+1.411%(+3.03)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	207.0000	217.7900	207.0000	217.7900	+1.411%	12	1,133	0.000%
2026-09-02	214.7600	214.7600	214.7600	214.7600	-1.046%	1	1,135	+1.411%
2026-09-01	221.0200	221.0200	217.0300	217.0300	-9.946%	4	1,136	+0.350%
2026-08-25	241.0000	241.0000	241.0000	241.0000	+9.835%	3	1,138	-9.631%
2026-08-24	219.4200	219.4200	219.4200	219.4200	-2.523%	1	1,141	-0.743%
2026-08-20	229.7400	229.7400	225.1000	225.1000	-11.998%	10	1,141	-3.247%
2026-08-13	258.5100	258.5100	255.7900	255.7900	+1.868%	6	1,135	-14.856%
2026-08-12	251.1000	251.1000	251.1000	251.1000	+2.906%	1	1,139	-13.266%
2026-08-10	244.0100	244.0100	244.0100	244.0100	-5.054%	1	1,139	-10.745%
2026-08-06	257.0000	257.0000	257.0000	257.0000	+1.317%	2	1,139	-15.257%
2026-08-05	253.6600	253.6600	253.6600	253.6600	-13.868%	1	1,137	-14.141%
2026-08-04	294.4000	294.5000	294.4000	294.5000	+16.036%	2	1,137	-26.048%
2026-07-31	261.5300	262.3200	253.8000	253.8000	-0.634%	19	1,139	-14.188%
2026-07-30	230.0200	255.4200	230.0200	255.4200	+25.551%	3	1,126	-14.733%
2026-07-29	203.4400	203.4400	203.4400	203.4400	-12.091%	1	1,127	+7.054%
2026-07-28	239.0000	239.0000	224.8200	231.4200	-8.627%	5	1,128	-5.890%
2026-07-27	253.2700	253.2700	253.2700	253.2700	-18.128%	1	1,127	-14.009%
2026-07-23	309.1400	309.3500	309.1400	309.3500	+10.997%	20	1,127	-29.598%
2026-07-20	278.7500	278.7500	278.7000	278.7000	+5.170%	2	1,127	-21.855%
2026-07-16	284.2800	284.2800	265.0000	265.0000	-10.978%	8	1,126	-17.815%
2026-07-15	297.6800	297.6800	297.6800	297.6800	-6.372%	3	1,125	-26.838%
2026-07-14	317.9400	317.9400	317.9400	317.9400	+4.703%	1	1,122	-31.500%
2026-07-13	307.1100	307.1100	303.2300	303.6600	-5.687%	9	1,122	-28.278%
2026-07-09	318.2500	321.9700	318.2500	321.9700	+17.507%	4	1,117	-32.357%
2026-07-08	283.8000	283.8000	272.7600	274.0000	-4.320%	15	1,117	-20.515%
2026-07-07	280.0000	286.3700	278.5500	286.3700	-13.562%	7	1,105	-23.948%
2026-07-06	331.3000	331.3000	331.3000	331.3000	+17.900%	2	1,101	-34.262%
2026-07-02	304.5800	304.5800	281.0000	281.0000	-19.248%	4	1,102	-22.495%
2026-06-30	334.6500	347.9800	334.6500	347.9800	+17.114%	3	1,102	-37.413%
2026-06-25	294.5000	297.1300	294.5000	297.1300	+0.944%	2	1,103	-26.702%
2026-06-24	294.3500	294.3500	294.3500	294.3500	-4.849%	1	1,104	-26.010%
2026-06-22	309.3500	309.3500	309.3500	309.3500	-0.126%	1	1,104	-29.598%
2026-06-18	305.7500	309.7400	305.7500	309.7400	-4.631%	2	1,105	-29.686%
2026-06-15	324.7800	324.7800	324.7800	324.7800	+33.880%	1	1,105	-32.942%
2026-06-11	239.0700	242.5900	239.0700	242.5900	+5.879%	71	1,105	-10.223%
2026-06-10	227.1500	229.1200	227.1500	229.1200	+2.602%	4	1,141	-4.945%
2026-06-09	260.9700	261.2500	223.3100	223.3100	-15.204%	7	1,144	-2.472%
2026-06-08	261.6900	263.7800	261.6900	263.3500	+4.214%	38	1,143	-17.300%
2026-06-05	270.1000	270.1000	252.7000	252.7000	-12.907%	4	1,141	-13.815%
2026-06-04	286.8000	290.1500	286.8000	290.1500	-5.235%	3	1,142	-24.939%
2026-06-03	305.9100	306.1800	305.9100	306.1800	+7.916%	2	1,141	-28.869%
2026-06-01	283.7200	283.7200	283.7200	283.7200	+0.610%	1	1,142	-23.238%
2026-05-29	290.2700	290.2700	282.0000	282.0000	-3.418%	7	1,141	-22.770%
2026-05-28	280.8500	291.9800	280.8500	291.9800	+8.109%	29	1,139	-25.409%
2026-05-27	270.0000	273.9500	270.0000	270.0800	-3.131%	7	1,162	-19.361%
2026-05-26	270.0100	279.9600	264.5900	278.8100	+14.103%	9	1,162	-21.886%
2026-05-22	240.5000	248.4800	240.5000	244.3500	+33.890%	5	1,164	-10.870%
2026-05-19	187.5700	187.5700	180.6500	182.5000	-7.464%	24	1,164	+19.337%
2026-05-18	200.0000	200.0000	197.2200	197.2200	-4.619%	6	1,166	+10.430%
2026-05-15	212.6900	213.9200	206.7700	206.7700	-8.912%	35	1,166	+5.330%
2026-05-14	226.0000	227.0000	226.0000	227.0000	+0.146%	6	1,133	-4.057%
2026-05-13	224.2200	226.6700	224.2200	226.6700	+3.126%	3	1,136	-3.918%
2026-05-12	227.7000	227.7000	215.0900	219.8000	-5.928%	7	1,136	-0.914%
2026-05-11	235.0500	243.9800	232.0000	233.6500	+0.929%	29	1,136	-6.788%
2026-05-08	199.8800	231.5000	199.8800	231.5000	+23.322%	130	1,127	-5.922%
2026-05-07	195.2500	198.4500	184.9000	187.7200	-4.410%	130	1,215	+16.019%
2026-05-06	184.9000	201.4200	184.9000	196.3800	+44.270%	32	1,092	+10.902%
2026-05-05	133.2200	136.1200	133.2200	136.1200	+4.028%	4	1,102	+59.999%
2026-05-04	136.9000	136.9000	128.9600	130.8500	-9.852%	6	1,104	+66.442%
2026-05-01	139.4000	146.7100	139.4000	145.1500	+4.424%	8	1,106	+50.045%
2026-04-30	126.5500	139.0000	126.5500	139.0000	+10.317%	16	1,106	+56.683%
2026-04-29	109.8000	126.0000	109.8000	126.0000	+14.723%	17	1,107	+72.849%
2026-04-28	108.4200	115.3700	108.4200	109.8300	-11.606%	149	1,104	+98.297%
2026-04-27	131.5000	131.5000	119.7500	124.2500	-6.929%	81	1,056	+75.284%
2026-04-24	126.2200	139.2000	125.5000	133.5000	+34.198%	193	985	+63.139%
2026-04-23	98.1800	103.4000	98.1800	99.4800	+1.624%	50	971	+118.928%
2026-04-22	91.0000	97.8900	90.7300	97.8900	+20.703%	41	977	+122.484%
2026-04-21	76.3000	82.5000	76.3000	81.1000	+8.205%	49	993	+168.545%
2026-04-20	82.4000	82.4000	73.1000	74.9500	-3.787%	26	993	+190.580%
2026-04-17	76.7000	77.9000	75.5000	77.9000	+3.124%	51	995	+179.576%
2026-04-16	68.5500	77.9600	66.4500	75.5400	+22.710%	247	996	+188.311%
2026-04-15	58.2000	61.8500	58.2000	61.5600	+3.254%	117	1,021	+253.785%
2026-04-14	55.4400	59.6800	55.2200	59.6200	+7.482%	35	1,035	+265.297%
2026-04-13	53.2000	55.4700	53.2000	55.4700	+0.708%	37	1,035	+292.627%
2026-04-10	50.1500	57.3500	50.1500	55.0800	+12.408%	186	1,003	+295.407%
2026-04-09	48.0000	49.0000	47.0000	49.0000	+5.376%	23	1,078	+344.469%
2026-04-08	44.9000	46.5000	43.2000	46.5000	+19.231%	562	1,077	+368.366%
2026-04-07	39.0700	39.2400	39.0000	39.0000	-1.714%	7	769	+458.436%
2026-04-06	41.8000	42.9600	39.6800	39.6800	+3.172%	10	769	+448.866%
2026-04-02	31.9500	38.4600	31.7600	38.4600	+10.011%	122	719	+466.277%
2026-04-01	33.8500	36.1500	33.8500	34.9600	+11.444%	422	719	+522.969%
2026-03-31	29.7600	31.3700	28.6000	31.3700	+11.241%	18	400	+594.262%
2026-03-30	30.0000	30.0000	28.2000	28.2000	-11.321%	9	388	+672.305%
2026-03-27	31.0000	31.8000	30.1000	31.8000	-3.636%	28	382	+584.874%
2026-03-26	40.7500	40.7500	33.0000	33.0000	-17.603%	27	381	+559.970%
2026-03-25	35.5000	40.1000	35.5000	40.0500	+31.960%	84	398	+443.795%
2026-03-24	30.5700	30.5700	30.3500	30.3500	-4.259%	3	359	+617.595%
2026-03-23	32.9500	32.9500	30.9400	31.7000	+5.843%	4	356	+587.035%
2026-03-20	31.1400	31.1400	29.6000	29.9500	-7.016%	57	357	+627.179%
2026-03-19	26.9700	32.2100	26.9500	32.2100	+7.906%	41	352	+576.156%
2026-03-18	29.8500	31.0000	29.5300	29.8500	+8.113%	19	338	+629.615%
2026-03-17	28.7000	28.7000	27.6100	27.6100	-7.380%	27	310	+688.808%
2026-03-16	27.0500	30.2500	27.0500	29.8100	+8.321%	93	306	+630.594%
2026-03-13	30.6500	30.6500	27.4600	27.5200	-8.874%	37	275	+691.388%
2026-03-12	31.0000	31.0000	30.2000	30.2000	-9.716%	22	277	+621.159%
2026-03-11	35.0000	35.1000	33.4500	33.4500	-0.446%	20	274	+551.091%
2026-03-10	33.6500	34.0500	33.3200	33.6000	+3.832%	234	257	+548.185%
2026-03-09	28.3300	32.3600	28.3300	32.3600	+11.394%	26	150	+573.022%
2026-03-06	30.3700	30.3700	28.3000	29.0500	-5.712%	28	156	+649.707%
2026-03-05	31.3000	31.3000	29.6600	30.8100	-3.387%	4	147	+606.881%
2026-03-04	27.9400	31.8900	27.9400	31.8900	+18.111%	41	145	+582.941%
2026-03-03	28.8000	28.9500	27.0000	27.0000	-12.903%	76	156	+706.630%
2026-03-02	31.0000	31.0000	31.0000	31.0000	-4.321%	10	121	+602.548%
2026-02-27	32.5000	33.0800	31.7000	32.4000	-6.223%	19	111	+572.191%
2026-02-26	35.2900	36.0000	33.7800	34.5500	-10.608%	29	97	+530.362%
2026-02-25	39.5000	39.5000	38.6500	38.6500	-4.094%	5	82	+463.493%
2026-02-24	38.6500	41.7000	36.6000	40.3000	+34.783%	58	82	+440.422%
2026-02-23	30.6000	30.6000	29.9000	29.9000	-5.767%	4	38	+628.395%
2026-02-20	31.7300	31.7300	31.7300	31.7300	-3.292%	1	39	+586.385%
2026-02-19	34.5700	34.5700	32.8100	32.8100	-0.726%	6	38	+563.792%
2026-02-18	32.4000	34.0500	31.9400	33.0500	+2.259%	34	37	+558.971%
2026-02-17	31.3800	32.3200	31.3800	32.3200	-12.649%	4	20	+573.855%
2026-02-13	37.0000	37.0000	37.0000	37.0000	-2.632%	1	18	+488.622%
2026-02-12	38.0000	38.0000	38.0000	38.0000	-7.990%	1	18	+473.132%
2026-02-10	43.5000	43.5000	41.3000	41.3000	+0.732%	4	17	+427.337%
2026-02-09	39.9000	41.0000	39.9000	41.0000	+7.330%	4	16	+431.195%
2026-02-06	36.1500	38.2000	36.1500	38.2000	0.000%	16	0	+470.131%