Dark

AMD20270319C290
AMD Mar 19 2027 290.00 Call (AMD270319C00290000)
option OPRA

EOD

Sep 3, 2026

173.00-12.881%(-25.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	173.0000	173.0000	173.0000	173.0000	-12.881%	1	377	0.000%
2026-08-21	196.7500	198.5800	196.7500	198.5800	+1.347%	2	376	-12.881%
2026-08-20	196.6000	197.0000	195.6000	195.9400	+1.235%	6	376	-11.708%
2026-08-19	193.5500	193.5500	193.5500	193.5500	-18.337%	1	378	-10.617%
2026-08-14	237.0100	237.0100	237.0100	237.0100	+8.970%	1	378	-27.007%
2026-08-12	217.5000	217.5000	217.5000	217.5000	+3.571%	1	378	-20.460%
2026-08-10	210.0000	210.0000	210.0000	210.0000	-2.715%	1	379	-17.619%
2026-08-07	215.6100	215.8600	215.6100	215.8600	-4.143%	46	379	-19.855%
2026-08-06	224.2000	225.1900	224.2000	225.1900	+1.323%	2	356	-23.176%
2026-08-05	216.9500	222.5300	216.9500	222.2500	-7.434%	11	357	-22.160%
2026-07-31	240.1000	240.1000	240.1000	240.1000	+18.979%	1	353	-27.947%
2026-07-28	195.0200	201.8000	195.0200	201.8000	-10.834%	5	354	-14.272%
2026-07-27	223.9300	226.3200	223.9300	226.3200	-17.821%	2	353	-23.560%
2026-07-23	274.9700	275.4000	274.3500	275.4000	-5.701%	40	354	-37.182%
2026-07-22	292.0500	292.0500	292.0500	292.0500	+22.803%	1	334	-40.764%
2026-07-16	237.8200	237.8200	237.8200	237.8200	-5.552%	1	334	-27.256%
2026-07-15	251.8000	251.8000	251.8000	251.8000	-15.503%	1	334	-31.295%
2026-07-14	298.0000	298.0000	298.0000	298.0000	+3.833%	1	334	-41.946%
2026-07-13	287.0000	287.0000	287.0000	287.0000	-0.382%	1	335	-39.721%
2026-07-10	288.1000	288.1000	288.1000	288.1000	+2.687%	1	334	-39.951%
2026-07-02	280.5600	280.5600	280.5600	280.5600	-1.902%	1	333	-38.338%
2026-07-01	286.0000	286.0000	286.0000	286.0000	-3.218%	5	333	-39.510%
2026-06-30	295.5100	295.5100	295.5100	295.5100	+19.311%	1	338	-41.457%
2026-06-24	264.1200	264.1200	247.6800	247.6800	-4.746%	6	337	-30.152%
2026-06-23	260.0200	260.0200	260.0200	260.0200	-0.756%	1	342	-33.467%
2026-06-16	267.0000	267.0000	262.0000	262.0000	-5.072%	6	342	-33.969%
2026-06-15	276.0000	276.0000	276.0000	276.0000	+24.571%	1	336	-37.319%
2026-06-11	220.8300	221.5600	220.8300	221.5600	+8.987%	3	337	-21.917%
2026-06-10	216.9400	217.5500	203.2900	203.2900	-3.061%	13	338	-14.900%
2026-06-09	225.8700	225.8700	199.1500	209.7100	-10.150%	6	339	-17.505%
2026-06-08	236.9400	236.9400	233.2900	233.4000	+4.852%	16	341	-25.878%
2026-06-05	234.3500	234.3500	222.6000	222.6000	-17.369%	4	349	-22.282%
2026-06-04	269.3900	269.3900	269.3900	269.3900	+5.066%	1	352	-35.781%
2026-06-01	234.4700	256.4000	234.4700	256.4000	+0.184%	6	353	-32.527%
2026-05-29	255.9300	255.9300	255.9300	255.9300	-1.284%	1	359	-32.403%
2026-05-28	263.9500	263.9500	259.2600	259.2600	+2.333%	5	359	-33.272%
2026-05-26	241.7000	253.3500	241.7000	253.3500	+16.837%	3	361	-31.715%
2026-05-22	211.0200	216.8400	211.0200	216.8400	+12.045%	5	358	-20.218%
2026-05-21	193.5300	193.5300	193.5300	193.5300	+14.617%	1	359	-10.608%
2026-05-18	180.0000	181.4000	168.8500	168.8500	-4.793%	9	359	+2.458%
2026-05-15	177.3500	177.3500	177.3500	177.3500	-9.237%	1	365	-2.453%
2026-05-14	195.4000	195.4000	195.4000	195.4000	+2.304%	1	365	-11.464%
2026-05-13	191.0000	191.0000	191.0000	191.0000	+1.894%	5	369	-9.424%
2026-05-12	204.2500	204.2500	187.4500	187.4500	-12.119%	4	369	-7.709%
2026-05-11	208.0000	213.3000	207.5700	213.3000	+7.749%	8	369	-18.894%
2026-05-08	185.5000	197.9600	185.5000	197.9600	+24.636%	8	367	-12.609%
2026-05-07	164.9700	165.2000	158.8300	158.8300	-6.229%	5	366	+8.921%
2026-05-06	176.5000	176.5000	157.4000	169.3800	+47.466%	23	364	+2.137%
2026-05-05	110.9400	114.8600	110.9400	114.8600	+7.396%	3	366	+50.618%
2026-05-04	119.1600	119.1600	105.5300	106.9500	-10.674%	29	366	+61.758%
2026-05-01	116.8500	119.7300	116.8500	119.7300	+3.430%	7	375	+44.492%
2026-04-30	111.3900	115.7600	111.3900	115.7600	+13.202%	6	375	+49.447%
2026-04-29	88.6300	102.2600	88.6300	102.2600	+15.483%	2	376	+69.177%
2026-04-28	91.2200	91.2200	88.4300	88.5500	-12.939%	12	376	+95.370%
2026-04-27	110.7000	110.7000	97.8000	101.7100	-7.326%	24	369	+70.091%
2026-04-24	102.3500	115.3000	102.3500	109.7500	+41.613%	13	364	+57.631%
2026-04-23	82.5700	82.5700	77.5000	77.5000	-0.946%	10	370	+123.226%
2026-04-22	67.4300	78.2400	66.2400	78.2400	+20.853%	116	369	+121.115%
2026-04-21	59.8500	65.3000	59.7200	64.7400	+12.650%	31	412	+167.223%
2026-04-20	63.7500	63.7500	55.9000	57.4700	-3.800%	23	407	+201.027%
2026-04-17	58.8300	59.7400	58.2000	59.7400	+1.151%	61	399	+189.588%
2026-04-16	50.2800	59.6100	50.2800	59.0600	+34.533%	97	357	+192.922%
2026-04-15	44.7700	45.8200	43.9000	43.9000	-2.769%	13	283	+294.077%
2026-04-14	42.3000	45.1500	42.3000	45.1500	+12.174%	50	283	+283.167%
2026-04-13	40.2500	40.2500	40.2500	40.2500	-1.829%	1	262	+329.814%
2026-04-10	42.1200	42.6100	41.0000	41.0000	+18.156%	13	263	+321.951%
2026-04-09	34.6000	34.7000	34.6000	34.7000	+6.344%	10	256	+398.559%
2026-04-08	32.2500	33.6200	32.2500	32.6300	+12.015%	28	246	+430.187%
2026-04-07	29.1300	29.1300	29.1300	29.1300	+6.314%	10	233	+493.889%
2026-04-02	25.5500	27.4000	25.0000	27.4000	+11.837%	51	189	+531.387%
2026-04-01	25.4000	25.6500	24.5000	24.5000	+12.644%	8	189	+606.122%
2026-03-31	21.8000	21.9500	21.7500	21.7500	-4.396%	73	184	+695.402%
2026-03-26	22.7500	22.7500	22.7500	22.7500	-20.175%	12	144	+660.440%
2026-03-25	28.5000	28.5000	28.5000	28.5000	+23.967%	12	150	+507.018%
2026-03-24	22.9900	22.9900	22.9900	22.9900	-0.043%	1	138	+652.501%
2026-03-23	23.0000	23.0000	23.0000	23.0000	+6.977%	1	139	+652.174%
2026-03-20	22.6000	22.6000	21.5000	21.5000	+12.272%	4	139	+704.651%
2026-03-17	19.5200	19.5200	18.9500	19.1500	-6.585%	8	137	+803.394%
2026-03-16	20.7000	20.7000	20.4500	20.5000	+3.535%	7	132	+743.902%
2026-03-13	19.8000	19.8000	19.8000	19.8000	-6.383%	5	134	+773.737%
2026-03-12	21.5500	21.5500	21.1500	21.1500	-11.022%	4	134	+717.967%
2026-03-11	24.4700	24.4700	23.7700	23.7700	+15.388%	2	130	+627.808%
2026-03-09	20.6000	20.6000	20.6000	20.6000	-3.738%	2	129	+739.806%
2026-03-06	21.6100	22.4000	21.4000	21.4000	+0.469%	4	127	+708.411%
2026-03-05	23.1100	23.1100	21.3000	21.3000	+6.500%	28	126	+712.207%
2026-03-04	20.0000	20.0000	20.0000	20.0000	+0.503%	1	99	+765.000%
2026-03-03	19.9800	19.9800	19.7000	19.9000	-7.785%	44	98	+769.347%
2026-03-02	21.5800	21.5800	21.5800	21.5800	-28.543%	3	56	+701.668%
2026-02-24	28.1200	30.2000	28.1200	30.2000	+24.280%	3	59	+472.848%
2026-02-18	22.1000	24.3000	22.1000	24.3000	-5.263%	4	57	+611.934%
2026-02-17	25.7300	25.7300	25.6500	25.6500	-7.734%	53	55	+574.464%
2026-02-06	27.8000	27.8000	27.8000	27.8000	0.000%	2	2	+522.302%