Dark

AMD20270319C280
AMD Mar 19 2027 280.00 Call (AMD270319C00280000)
option OPRA

EOD

Sep 1, 2026

192.00-8.072%(-16.86)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	192.0000	192.0000	192.0000	192.0000	-8.072%	2	710	0.000%
2026-08-27	208.8600	208.8600	208.8600	208.8600	+4.860%	2	712	-8.072%
2026-08-20	199.1800	199.1800	199.1800	199.1800	-7.229%	2	710	-3.605%
2026-08-18	214.7000	214.7000	214.7000	214.7000	-2.939%	1	712	-10.573%
2026-08-10	221.2000	221.2000	221.2000	221.2000	-5.064%	1	712	-13.201%
2026-08-05	228.0000	233.0000	228.0000	233.0000	-9.690%	11	712	-17.597%
2026-08-04	258.0000	258.0000	258.0000	258.0000	+12.213%	1	713	-25.581%
2026-08-03	207.5000	229.9200	206.0000	229.9200	+16.711%	3	713	-16.493%
2026-07-29	181.9200	197.0000	181.9200	197.0000	-3.912%	2	714	-2.538%
2026-07-28	209.4600	209.4600	203.0000	205.0200	-11.324%	8	715	-6.351%
2026-07-27	225.9500	231.2000	225.9500	231.2000	-18.096%	2	717	-16.955%
2026-07-23	293.2100	293.2100	282.2800	282.2800	-2.325%	31	716	-31.982%
2026-07-21	288.1600	289.0000	288.1600	289.0000	+18.443%	20	717	-33.564%
2026-07-17	244.0000	244.0000	244.0000	244.0000	+0.619%	1	712	-21.311%
2026-07-16	256.1500	256.1500	242.5000	242.5000	-6.008%	4	711	-20.825%
2026-07-15	258.0000	258.0000	258.0000	258.0000	-8.021%	1	710	-25.581%
2026-07-13	280.5000	280.5000	280.5000	280.5000	-5.625%	1	710	-31.551%
2026-07-10	297.2200	297.2200	297.2200	297.2200	-6.029%	1	710	-35.401%
2026-07-06	316.2900	316.2900	316.2900	316.2900	+3.600%	1	710	-39.296%
2026-07-01	305.3000	305.3000	305.3000	305.3000	-6.582%	1	711	-37.111%
2026-06-30	302.9100	326.8100	302.9100	326.8100	+17.136%	2	712	-41.250%
2026-06-29	279.0000	279.0000	279.0000	279.0000	+3.779%	1	712	-31.183%
2026-06-23	268.8400	268.8400	268.8400	268.8400	-1.847%	1	712	-28.582%
2026-06-17	273.9000	273.9000	273.9000	273.9000	+23.123%	1	712	-29.901%
2026-06-11	222.4600	222.4600	222.4600	222.4600	+6.603%	3	712	-13.692%
2026-06-09	228.5000	228.5000	203.6600	208.6800	-12.908%	6	712	-7.993%
2026-06-08	243.9200	243.9200	239.6100	239.6100	+6.621%	44	714	-19.870%
2026-06-05	251.3000	251.3000	224.7300	224.7300	-19.811%	13	711	-14.564%
2026-06-03	280.2500	280.2500	280.2500	280.2500	+8.280%	1	713	-31.490%
2026-06-02	258.8200	258.8200	258.8200	258.8200	+5.276%	7	713	-25.817%
2026-06-01	245.8500	245.8500	245.8500	245.8500	-5.500%	2	706	-21.904%
2026-05-28	260.1600	260.1600	260.1600	260.1600	+4.114%	1	708	-26.199%
2026-05-27	250.3500	250.3500	246.0500	249.8800	-2.857%	9	707	-23.163%
2026-05-26	244.3500	257.2300	242.6800	257.2300	+16.136%	11	706	-25.359%
2026-05-22	221.4900	221.4900	221.4900	221.4900	+11.464%	1	700	-13.314%
2026-05-21	198.7000	198.7100	198.7000	198.7100	-1.193%	2	700	-3.377%
2026-05-20	201.1100	201.1100	201.1100	201.1100	+13.142%	12	700	-4.530%
2026-05-19	173.1000	177.7500	173.1000	177.7500	-0.781%	2	706	+8.017%
2026-05-18	179.1500	179.1500	179.1500	179.1500	-6.180%	3	706	+7.173%
2026-05-15	190.4000	194.2000	190.4000	190.9500	-7.387%	5	706	+0.550%
2026-05-14	203.0900	206.1800	203.0900	206.1800	+1.908%	9	710	-6.877%
2026-05-13	195.0500	202.3200	195.0500	202.3200	+4.829%	30	709	-5.101%
2026-05-12	201.1000	201.1000	185.0000	193.0000	-7.656%	7	709	-0.518%
2026-05-11	211.6500	211.6500	209.0000	209.0000	+3.517%	2	709	-8.134%
2026-05-08	190.2500	203.4000	190.1800	201.9000	+22.698%	40	708	-4.903%
2026-05-07	169.2200	169.2200	162.0800	164.5500	-7.139%	9	708	+16.682%
2026-05-06	169.6300	181.2500	164.0000	177.2000	+44.065%	81	712	+8.352%
2026-05-05	116.0000	123.0000	116.0000	123.0000	+9.577%	58	762	+56.098%
2026-05-04	116.9800	116.9800	111.7600	112.2500	-11.167%	12	726	+71.047%
2026-05-01	122.6600	127.9900	122.2800	126.3600	+4.733%	8	729	+51.947%
2026-04-30	111.3600	121.7300	111.3600	120.6500	+20.650%	10	729	+59.138%
2026-04-29	94.2000	100.9500	94.1500	100.0000	+2.617%	12	728	+92.000%
2026-04-28	88.6900	97.4500	88.6900	97.4500	-8.463%	25	723	+97.024%
2026-04-27	107.5000	108.0000	104.3000	106.4600	-8.185%	15	712	+80.349%
2026-04-24	106.4000	121.2300	106.4000	115.9500	+37.463%	184	714	+65.589%
2026-04-23	83.5000	87.4000	83.5000	84.3500	+1.811%	18	714	+127.623%
2026-04-22	70.1500	82.8500	70.1500	82.8500	+23.934%	49	722	+131.744%
2026-04-21	63.7800	67.6900	63.7800	66.8500	+8.912%	39	729	+187.210%
2026-04-20	67.5700	67.5700	60.5500	61.3800	-2.803%	28	729	+212.805%
2026-04-17	62.8000	64.2600	62.2500	63.1500	+0.413%	85	729	+204.038%
2026-04-16	55.5200	64.4000	54.2200	62.8900	+27.256%	58	723	+205.295%
2026-04-15	48.4700	49.4800	48.2500	49.4200	+2.489%	7	714	+288.507%
2026-04-14	46.8500	48.3600	46.8500	48.2200	+9.219%	16	710	+298.175%
2026-04-13	42.0000	44.1500	42.0000	44.1500	-0.158%	118	698	+334.881%
2026-04-10	42.5000	45.7000	42.5000	44.2200	+15.306%	106	644	+334.193%
2026-04-09	37.6500	38.6000	37.4000	38.3500	+9.791%	27	645	+400.652%
2026-04-08	35.0500	36.1000	34.9300	34.9300	+13.593%	37	618	+449.671%
2026-04-07	30.7500	30.7500	30.7500	30.7500	-1.252%	1	607	+524.390%
2026-04-06	31.1400	31.1400	31.1400	31.1400	+4.078%	1	606	+516.570%
2026-04-02	26.7100	29.9200	26.7100	29.9200	+7.626%	43	586	+541.711%
2026-04-01	25.9100	27.8000	25.9100	27.8000	+16.318%	15	586	+590.647%
2026-03-31	23.9000	23.9000	23.9000	23.9000	+12.789%	1	574	+703.347%
2026-03-30	27.0000	27.0000	21.1400	21.1900	-7.870%	10	574	+806.088%
2026-03-27	23.2700	23.2700	23.0000	23.0000	-10.156%	3	572	+734.783%
2026-03-26	32.0000	32.0000	25.6000	25.6000	-17.870%	16	569	+650.000%
2026-03-25	29.1500	31.1700	29.1500	31.1700	+34.411%	34	568	+515.977%
2026-03-24	23.1000	23.1900	23.1000	23.1900	-3.776%	3	562	+727.943%
2026-03-23	24.1000	24.1000	24.1000	24.1000	+5.332%	3	565	+696.680%
2026-03-20	22.8800	22.8800	22.8800	22.8800	+9.004%	3	565	+739.161%
2026-03-17	20.8500	21.1700	20.8500	20.9900	-7.696%	12	562	+814.721%
2026-03-16	21.5400	22.7400	21.5400	22.7400	+5.767%	102	561	+744.327%
2026-03-13	21.7500	21.7500	21.5000	21.5000	-6.522%	3	462	+793.023%
2026-03-12	23.5000	23.5000	23.0000	23.0000	-11.368%	11	461	+734.783%
2026-03-11	25.9700	25.9700	25.9500	25.9500	+7.187%	2	460	+639.884%
2026-03-09	22.0000	24.2100	22.0000	24.2100	+11.055%	4	459	+693.061%
2026-03-06	22.3000	22.3100	21.8000	21.8000	-12.800%	3	457	+780.734%
2026-03-05	24.5300	25.0000	24.5300	25.0000	+3.348%	4	455	+668.000%
2026-03-04	22.8500	24.1900	22.8500	24.1900	+12.199%	3	452	+693.716%
2026-03-03	21.9700	21.9700	21.5600	21.5600	-11.531%	110	450	+790.538%
2026-03-02	23.4000	24.3700	23.4000	24.3700	-6.233%	6	345	+687.854%
2026-02-27	25.6800	26.0200	25.5700	25.9900	-3.131%	251	343	+638.746%
2026-02-26	27.8000	27.8000	26.8300	26.8300	-19.695%	304	495	+615.617%
2026-02-24	31.3200	33.4100	31.3200	33.4100	+25.131%	11	260	+474.678%
2026-02-20	26.6900	26.7000	26.6900	26.7000	-0.261%	4	258	+619.101%
2026-02-18	25.0000	26.7700	25.0000	26.7700	-11.796%	251	259	+617.221%
2026-02-12	30.2000	30.3500	30.2000	30.3500	-5.891%	2	37	+532.619%
2026-02-11	33.5000	33.5000	32.2500	32.2500	-5.729%	5	36	+495.349%
2026-02-10	34.2100	34.2100	34.2100	34.2100	+1.967%	4	31	+461.239%
2026-02-09	31.0000	33.5500	31.0000	33.5500	+12.245%	3	27	+472.280%
2026-02-06	29.8900	29.8900	29.8900	29.8900	0.000%	25	0	+542.355%