Dark

AMD20270319C270
AMD Mar 19 2027 270.00 Call (AMD270319C00270000)
option OPRA

EOD

Sep 1, 2026

201.48-4.057%(-8.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	201.4800	201.4800	201.4800	201.4800	-4.057%	1	278	0.000%
2026-08-31	210.0000	210.0000	210.0000	210.0000	-2.615%	1	279	-4.057%
2026-08-28	215.6400	215.6400	215.6400	215.6400	-1.264%	1	279	-6.566%
2026-08-27	222.2500	222.2500	218.4000	218.4000	+7.216%	2	280	-7.747%
2026-08-24	203.7000	203.7000	203.7000	203.7000	-5.335%	5	280	-1.090%
2026-08-21	215.1800	215.1800	215.1800	215.1800	+3.937%	1	275	-6.367%
2026-08-20	207.0300	207.0300	207.0300	207.0300	-13.503%	1	276	-2.681%
2026-08-05	235.7900	239.3500	235.7900	239.3500	-12.995%	3	275	-15.822%
2026-08-04	275.1000	275.1000	275.1000	275.1000	+38.743%	1	278	-26.761%
2026-07-29	198.2800	198.2800	198.2800	198.2800	-2.785%	3	278	+1.614%
2026-07-28	212.8000	212.8000	203.9600	203.9600	-17.642%	4	278	-1.216%
2026-07-27	238.7000	247.6500	238.7000	247.6500	-15.564%	17	278	-18.643%
2026-07-23	293.4400	293.6200	293.2000	293.3000	-1.831%	16	267	-31.306%
2026-07-21	298.7700	298.7700	298.7700	298.7700	+9.705%	3	267	-32.564%
2026-07-20	272.2500	272.3400	272.2500	272.3400	+7.678%	2	264	-26.019%
2026-07-16	251.2100	252.9200	251.2100	252.9200	-6.482%	2	264	-20.338%
2026-07-15	270.4500	270.4500	270.4500	270.4500	-15.086%	1	264	-25.502%
2026-07-14	318.5000	318.5000	318.5000	318.5000	+3.225%	1	264	-36.741%
2026-07-10	308.5500	308.5500	308.5500	308.5500	+14.856%	1	263	-34.701%
2026-07-08	264.8200	268.6400	264.7700	268.6400	-1.257%	7	264	-25.000%
2026-07-07	273.6900	273.6900	272.0000	272.0600	+1.572%	5	262	-25.943%
2026-07-02	267.8500	267.8500	267.8500	267.8500	-11.970%	1	260	-24.779%
2026-07-01	304.2700	304.2700	304.2700	304.2700	+8.166%	1	260	-33.782%
2026-06-29	281.3000	281.3000	281.3000	281.3000	+4.561%	1	259	-28.375%
2026-06-24	269.0300	269.0300	269.0300	269.0300	-2.681%	1	259	-25.109%
2026-06-23	276.4400	276.4400	276.4400	276.4400	-7.297%	1	260	-27.116%
2026-06-22	298.1000	298.2000	298.1000	298.2000	+2.686%	3	261	-32.435%
2026-06-18	290.4000	290.4000	290.4000	290.4000	+5.738%	2	265	-30.620%
2026-06-16	274.6400	274.6400	274.6400	274.6400	+1.459%	1	265	-26.639%
2026-06-12	270.6900	270.6900	270.6900	270.6900	+22.656%	1	264	-25.568%
2026-06-10	220.8400	220.9000	220.6900	220.6900	-4.500%	3	264	-8.705%
2026-06-09	249.6000	249.6000	211.7000	231.0900	-7.965%	11	261	-12.813%
2026-06-08	245.9000	251.2700	245.9000	251.0900	+9.598%	15	262	-19.758%
2026-06-05	245.3500	245.6300	229.1000	229.1000	-14.163%	23	264	-12.056%
2026-06-04	266.9000	266.9000	266.9000	266.9000	+5.407%	1	262	-24.511%
2026-06-01	253.2100	253.2100	253.2100	253.2100	-6.107%	1	263	-20.430%
2026-05-29	269.6800	269.6800	269.6800	269.6800	-2.516%	1	262	-25.289%
2026-05-28	276.6400	276.6400	276.6400	276.6400	+9.517%	2	262	-27.169%
2026-05-27	252.6000	252.6000	252.6000	252.6000	-2.396%	3	264	-20.238%
2026-05-26	251.3500	258.8000	251.3500	258.8000	+24.423%	6	261	-22.148%
2026-05-21	208.0000	208.0000	208.0000	208.0000	+18.101%	1	262	-3.135%
2026-05-19	174.1500	176.1200	174.1500	176.1200	-10.979%	18	262	+14.399%
2026-05-15	198.2800	198.2800	197.8400	197.8400	-6.903%	3	261	+1.840%
2026-05-14	212.5100	212.5100	212.5100	212.5100	-7.460%	1	262	-5.190%
2026-05-11	220.2300	229.6400	216.4900	229.6400	+10.076%	13	262	-12.263%
2026-05-08	201.0000	208.8500	201.0000	208.6200	+20.799%	4	258	-3.422%
2026-05-07	178.5800	178.5800	172.7000	172.7000	-6.243%	5	257	+16.665%
2026-05-06	186.3400	192.0000	170.0000	184.2000	+45.360%	88	258	+9.381%
2026-05-05	122.0600	126.7200	120.1700	126.7200	+8.847%	7	272	+58.996%
2026-05-04	126.6500	126.6500	116.4200	116.4200	-12.016%	17	273	+73.063%
2026-05-01	127.3600	132.3200	127.3600	132.3200	+4.460%	4	269	+52.267%
2026-04-30	111.0000	126.6700	111.0000	126.6700	+17.833%	64	269	+59.059%
2026-04-29	107.5000	107.5000	107.5000	107.5000	+8.806%	2	218	+87.423%
2026-04-28	93.6700	98.8000	93.6700	98.8000	-18.029%	20	216	+103.927%
2026-04-27	120.5300	120.5300	120.5300	120.5300	-0.265%	1	215	+67.162%
2026-04-24	118.0000	126.0700	116.0000	120.8500	+33.389%	24	214	+66.719%
2026-04-23	88.2000	91.5200	88.1400	90.6000	+3.107%	10	211	+122.384%
2026-04-22	75.4500	87.8700	75.4500	87.8700	+21.518%	32	210	+129.293%
2026-04-21	68.5500	73.6000	68.4000	72.3100	+10.498%	29	213	+178.634%
2026-04-20	70.3500	70.3500	65.3500	65.4400	-3.052%	10	213	+207.885%
2026-04-17	66.4500	68.4500	66.4500	67.5000	+0.327%	15	210	+198.489%
2026-04-16	61.0000	68.8400	57.1000	67.2800	+32.051%	82	208	+199.465%
2026-04-15	52.0000	53.0900	50.9500	50.9500	-1.355%	51	198	+295.447%
2026-04-14	50.2800	51.6500	50.2800	51.6500	+9.567%	8	167	+290.087%
2026-04-13	46.4200	47.4500	46.4200	47.1400	-0.021%	10	161	+327.408%
2026-04-10	48.7500	49.4000	47.1500	47.1500	+12.396%	53	163	+327.317%
2026-04-09	41.2500	41.9500	39.4000	41.9500	+9.817%	40	140	+380.286%
2026-04-08	37.2800	38.2000	37.2800	38.2000	+16.820%	6	139	+427.435%
2026-04-07	32.7000	32.7000	32.7000	32.7000	-5.135%	1	139	+516.147%
2026-04-06	34.4700	34.4700	34.4700	34.4700	+9.952%	3	138	+484.508%
2026-04-02	25.7200	31.3500	25.7200	31.3500	+6.778%	8	132	+542.679%
2026-04-01	29.5000	30.3000	29.0000	29.3600	+19.935%	28	132	+586.240%
2026-03-30	25.2400	25.2400	24.4800	24.4800	-6.956%	4	129	+723.039%
2026-03-27	25.1000	26.5000	25.1000	26.3100	-3.236%	6	131	+665.792%
2026-03-26	28.9900	29.3000	27.1900	27.1900	-21.935%	12	133	+641.008%
2026-03-25	31.0000	34.8300	31.0000	34.8300	+33.448%	44	132	+478.467%
2026-03-24	25.3500	26.1000	25.3500	26.1000	-3.333%	2	92	+671.954%
2026-03-23	27.7200	27.7500	25.2000	27.0000	+7.570%	46	94	+646.222%
2026-03-20	26.0200	26.0200	25.1000	25.1000	-7.957%	2	62	+702.709%
2026-03-19	25.0500	27.2700	25.0500	27.2700	+11.762%	24	61	+638.834%
2026-03-18	24.4000	24.4000	24.4000	24.4000	+5.949%	1	41	+725.738%
2026-03-17	23.5000	24.1000	22.9500	23.0300	-5.885%	9	40	+774.859%
2026-03-16	24.3900	24.4700	24.3900	24.4700	+5.702%	2	41	+723.376%
2026-03-13	23.6000	23.6000	23.0000	23.1500	-8.135%	18	40	+770.324%
2026-03-12	27.0000	27.0000	25.2000	25.2000	-10.765%	7	40	+699.524%
2026-03-11	29.7000	29.7000	28.2400	28.2400	-1.568%	3	37	+613.456%
2026-03-10	28.6400	28.6900	28.6400	28.6900	+18.309%	2	37	+602.266%
2026-03-06	25.4000	25.4000	23.7000	24.2500	-4.715%	6	38	+730.845%
2026-03-04	25.3700	25.4500	25.3700	25.4500	+4.389%	3	37	+691.670%
2026-03-03	24.0200	24.3800	23.0000	24.3800	-2.167%	29	34	+726.415%
2026-03-02	25.4500	25.4500	24.5000	24.9200	-9.217%	23	47	+708.507%
2026-02-27	27.4500	27.4500	27.4500	27.4500	-7.420%	1	25	+633.989%
2026-02-26	28.9500	29.6500	28.9500	29.6500	-15.165%	3	24	+579.528%
2026-02-24	34.9500	34.9500	34.9500	34.9500	+36.684%	1	23	+476.481%
2026-02-23	25.9500	25.9500	25.5700	25.5700	-6.849%	20	24	+687.955%
2026-02-20	27.6600	28.1200	27.4500	27.4500	-2.313%	5	28	+633.989%
2026-02-18	28.1000	28.1000	28.1000	28.1000	-4.907%	1	29	+617.011%
2026-02-17	29.5000	29.5500	29.5000	29.5500	-8.514%	2	28	+581.827%
2026-02-13	32.3000	32.3000	32.3000	32.3000	+1.190%	6	21	+523.777%
2026-02-12	34.3500	34.3500	31.9200	31.9200	-11.579%	21	21	+531.203%
2026-02-11	36.1000	36.1000	36.1000	36.1000	+1.604%	1	21	+458.116%
2026-02-10	35.5300	35.5300	35.5300	35.5300	0.000%	20	20	+467.070%