Dark

AMD20270319C300
AMD Mar 19 2027 300.00 Call (AMD270319C00300000)
option OPRA

EOD

Sep 2, 2026

173.15-7.198%(-13.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	173.1500	173.1500	173.1500	173.1500	-7.198%	2	2,341	0.000%
2026-08-28	185.2300	186.5800	185.2300	186.5800	+4.767%	4	2,341	-7.198%
2026-08-24	178.0900	178.0900	178.0900	178.0900	-7.964%	1	2,344	-2.774%
2026-08-21	193.5000	193.5000	193.5000	193.5000	+4.476%	1	2,345	-10.517%
2026-08-20	189.7400	189.7400	184.1400	185.2100	-2.470%	14	2,346	-6.512%
2026-08-19	189.4500	189.9000	189.4500	189.9000	-16.436%	2	2,353	-8.820%
2026-08-17	227.2500	227.2500	227.2500	227.2500	-0.141%	1	2,354	-23.806%
2026-08-14	221.6500	227.5700	221.0000	227.5700	+9.736%	12	2,355	-23.914%
2026-08-12	203.4700	207.3800	203.4700	207.3800	+3.783%	2	2,360	-16.506%
2026-08-10	202.0000	202.0000	199.6700	199.8200	-7.022%	10	2,361	-13.347%
2026-08-05	221.2200	221.2200	214.9100	214.9100	-15.106%	19	2,363	-19.431%
2026-08-04	254.3000	254.4500	253.1500	253.1500	+16.007%	8	2,357	-31.602%
2026-08-03	210.2000	218.3500	210.2000	218.2200	+1.028%	3	2,353	-20.653%
2026-07-31	217.9500	217.9500	216.0000	216.0000	+28.625%	2	2,355	-19.838%
2026-07-29	183.0000	183.0000	167.9300	167.9300	-12.340%	6	2,354	+3.108%
2026-07-28	202.0300	202.0300	188.4000	191.5700	-15.298%	9	2,353	-9.615%
2026-07-27	239.9600	239.9600	213.7900	226.1700	-15.063%	4	2,349	-23.443%
2026-07-23	266.5200	266.5200	266.2800	266.2800	-6.503%	10	2,348	-34.974%
2026-07-22	284.8000	284.8000	284.8000	284.8000	+7.245%	1	2,348	-39.203%
2026-07-21	264.4500	265.5600	264.4500	265.5600	+10.333%	2	2,349	-34.798%
2026-07-20	243.0500	248.3500	240.6900	240.6900	+4.001%	8	2,351	-28.061%
2026-07-17	209.0300	231.5500	209.0300	231.4300	-0.160%	15	2,355	-25.183%
2026-07-16	238.2400	238.2400	231.8000	231.8000	-18.724%	3	2,347	-25.302%
2026-07-14	300.0000	300.0000	281.1200	285.2000	+9.490%	6	2,349	-39.288%
2026-07-13	265.7000	265.7000	260.4800	260.4800	-6.480%	3	2,349	-33.527%
2026-07-10	278.5300	278.5300	278.5300	278.5300	+12.012%	10	2,347	-37.834%
2026-07-08	244.3000	248.6600	244.3000	248.6600	+3.518%	4	2,357	-30.367%
2026-07-07	248.8100	249.5000	240.1400	240.2100	-16.145%	58	2,356	-27.917%
2026-07-06	299.4000	301.0500	283.5800	286.4600	+17.512%	779	2,365	-39.555%
2026-07-02	272.4500	272.4500	243.7700	243.7700	-12.964%	3	2,600	-28.970%
2026-07-01	280.0800	280.0800	280.0800	280.0800	-9.925%	1	2,600	-38.178%
2026-06-30	310.9400	310.9400	310.9400	310.9400	+20.333%	1	2,600	-44.314%
2026-06-29	258.4000	258.4000	258.4000	258.4000	-0.749%	15	2,599	-32.991%
2026-06-25	260.5000	260.5000	260.3500	260.3500	+8.321%	2	2,614	-33.493%
2026-06-24	240.3500	240.3500	240.3500	240.3500	-7.526%	1	2,615	-27.959%
2026-06-23	259.9100	259.9100	259.9100	259.9100	-5.066%	4	2,615	-33.381%
2026-06-22	273.7800	273.7800	273.7800	273.7800	+8.816%	1	2,617	-36.756%
2026-06-17	252.1000	252.1000	251.6000	251.6000	+0.789%	2	2,618	-31.180%
2026-06-16	254.5500	254.5500	248.7500	249.6300	-11.075%	6	2,619	-30.637%
2026-06-15	280.8000	282.0800	279.4500	280.7200	+10.751%	1,455	2,624	-38.319%
2026-06-12	246.6800	253.4700	246.6800	253.4700	+22.007%	2	3,279	-31.688%
2026-06-11	207.7500	207.7500	207.7500	207.7500	+4.818%	1	3,280	-16.655%
2026-06-10	209.5000	211.4200	198.2000	198.2000	-5.394%	7	3,281	-12.639%
2026-06-09	227.0100	227.0100	188.8900	209.5000	-8.275%	10	3,282	-17.351%
2026-06-08	224.9800	229.5500	224.9800	228.4000	+9.439%	21	3,281	-24.190%
2026-06-05	231.9000	231.9000	208.7000	208.7000	-14.782%	6	3,289	-17.034%
2026-06-04	244.9000	244.9000	244.9000	244.9000	-11.107%	1	3,291	-29.298%
2026-06-03	275.0000	275.5000	273.7000	275.5000	+9.092%	4	3,291	-37.151%
2026-06-02	248.4700	252.5400	248.4700	252.5400	+1.761%	6	3,295	-31.437%
2026-06-01	231.2000	248.1700	231.2000	248.1700	+2.115%	21	3,295	-30.229%
2026-05-29	254.8000	254.8000	242.4300	243.0300	-4.601%	17	3,292	-28.754%
2026-05-28	250.1000	255.2100	250.1000	254.7500	+9.288%	6	3,295	-32.031%
2026-05-27	235.7800	235.7800	231.8000	233.1000	-3.809%	6	3,299	-25.719%
2026-05-26	225.0300	244.1200	225.0300	242.3300	+16.505%	10	3,304	-28.548%
2026-05-22	211.0000	212.5600	208.0000	208.0000	+10.845%	26	3,325	-16.755%
2026-05-21	177.4800	187.6500	177.4800	187.6500	-1.584%	9	3,324	-7.727%
2026-05-20	188.2000	190.6700	187.0000	190.6700	+22.138%	18	3,324	-9.189%
2026-05-19	157.0800	157.0800	145.0000	156.1100	-5.002%	18	3,330	+10.915%
2026-05-18	161.9200	164.3300	161.0000	164.3300	-3.159%	15	3,330	+5.367%
2026-05-15	178.2100	178.2100	169.6900	169.6900	-10.336%	16	3,330	+2.039%
2026-05-14	186.0000	196.4000	186.0000	189.2500	-0.916%	11	3,318	-8.507%
2026-05-13	183.4100	191.0000	183.4100	191.0000	+1.981%	4	3,311	-9.346%
2026-05-12	189.6700	189.6700	181.1700	187.2900	-5.946%	14	3,311	-7.550%
2026-05-11	202.3500	208.1500	199.1300	199.1300	+1.287%	24	3,311	-13.047%
2026-05-08	182.0000	196.6000	182.0000	196.6000	+28.791%	35	3,316	-11.928%
2026-05-07	162.2000	164.5000	151.3000	152.6500	-6.424%	1,037	3,339	+13.429%
2026-05-06	148.4000	172.0000	148.4000	163.1300	+45.004%	86	2,359	+6.142%
2026-05-05	103.9900	114.9300	103.9900	112.5000	+10.402%	32	2,340	+53.911%
2026-05-04	106.2000	106.2000	99.0000	101.9000	-12.457%	52	2,348	+69.921%
2026-05-01	109.9200	116.6100	108.0000	116.4000	+3.929%	37	2,325	+48.754%
2026-04-30	99.5400	112.0000	99.5400	112.0000	+14.076%	1,031	2,325	+54.598%
2026-04-29	85.6500	99.9900	84.3500	98.1800	+11.784%	22	1,353	+76.360%
2026-04-28	81.5000	87.8300	81.5000	87.8300	-8.128%	27	1,357	+97.142%
2026-04-27	100.1800	100.1800	93.2000	95.6000	-10.091%	55	1,360	+81.119%
2026-04-24	97.8000	110.6200	97.8000	106.3300	+42.095%	258	1,329	+62.842%
2026-04-23	74.5000	78.2500	72.2000	74.8300	+1.437%	92	1,372	+131.391%
2026-04-22	64.2000	74.0100	61.7000	73.7700	+20.677%	370	1,353	+134.716%
2026-04-21	56.0000	61.1300	55.9000	61.1300	+13.519%	143	1,322	+183.249%
2026-04-20	59.6000	60.0000	53.0000	53.8500	-3.667%	155	1,292	+221.541%
2026-04-17	55.0000	56.5000	53.4500	55.9000	+0.994%	39	1,322	+209.750%
2026-04-16	48.2200	57.0500	46.1000	55.3500	+30.082%	497	1,306	+212.827%
2026-04-15	42.0000	43.0000	40.8000	42.5500	+2.456%	25	1,209	+306.933%
2026-04-14	38.0500	41.6100	37.9000	41.5300	+9.289%	35	1,204	+316.928%
2026-04-13	36.1000	38.0000	36.1000	38.0000	-0.262%	4	1,196	+355.658%
2026-04-10	35.0000	40.0000	35.0000	38.1000	+14.828%	827	1,201	+354.462%
2026-04-09	32.0000	33.2900	31.8500	33.1800	+9.073%	54	476	+421.851%
2026-04-08	28.5000	31.4500	28.5000	30.4200	+17.225%	93	475	+469.198%
2026-04-07	25.5000	26.2300	25.4000	25.9500	-1.218%	12	451	+567.245%
2026-04-06	25.9400	29.4500	25.5400	26.2700	+9.140%	17	450	+559.117%
2026-04-02	21.0000	24.0700	21.0000	24.0700	+9.909%	13	469	+619.360%
2026-04-01	22.5300	23.5000	21.9000	21.9000	+9.774%	110	469	+690.639%
2026-03-31	18.9500	20.1000	18.7700	19.9500	+13.352%	60	422	+767.920%
2026-03-30	21.8000	21.8000	17.6000	17.6000	-11.647%	48	395	+883.807%
2026-03-27	20.5000	20.5000	19.8600	19.9200	-7.349%	21	383	+769.227%
2026-03-26	21.5000	21.5000	21.5000	21.5000	-20.956%	5	375	+705.349%
2026-03-25	25.5600	27.2000	25.2500	27.2000	+29.833%	156	370	+536.581%
2026-03-24	21.0500	21.0500	20.9500	20.9500	+6.833%	2	409	+726.492%
2026-03-23	20.9500	20.9500	19.6100	19.6100	+2.670%	10	407	+782.968%
2026-03-20	20.9000	20.9000	19.1000	19.1000	+5.061%	20	408	+806.545%
2026-03-19	17.4000	18.1800	17.4000	18.1800	-3.962%	4	401	+852.420%
2026-03-18	17.5000	19.6000	17.5000	18.9300	+8.171%	20	399	+814.686%
2026-03-17	18.5500	18.5500	17.2000	17.5000	-6.567%	20	394	+889.429%
2026-03-16	18.5500	18.7300	18.0000	18.7300	+6.360%	6	385	+824.453%
2026-03-13	18.7000	18.7000	17.5100	17.6100	-8.756%	14	384	+883.248%
2026-03-12	19.8100	20.0000	19.2000	19.3000	-9.897%	45	385	+797.150%
2026-03-11	22.7900	22.9200	21.4200	21.4200	-2.989%	96	410	+708.357%
2026-03-10	23.0000	23.0000	21.7400	22.0800	+0.822%	19	416	+684.194%
2026-03-09	17.9500	21.9000	17.9500	21.9000	+16.800%	47	414	+690.639%
2026-03-06	20.0100	20.5000	18.7500	18.7500	-3.895%	29	382	+823.467%
2026-03-05	20.9300	21.3000	19.3000	19.5100	-6.066%	12	390	+787.494%
2026-03-04	18.1500	21.1500	18.1500	20.7700	+18.686%	45	383	+733.654%
2026-03-03	19.0600	19.0600	17.5000	17.5000	-16.188%	93	359	+889.429%
2026-03-02	19.9600	20.8800	19.7900	20.8800	-4.439%	50	320	+729.262%
2026-02-27	21.5300	21.8500	21.5300	21.8500	-7.140%	6	292	+692.449%
2026-02-26	24.0000	24.0000	22.9800	23.5300	-11.740%	27	294	+635.869%
2026-02-25	27.0000	28.1500	26.6600	26.6600	-5.628%	43	284	+549.475%
2026-02-24	25.9000	28.6000	25.9000	28.2500	+36.145%	102	284	+512.920%
2026-02-23	19.9500	20.7500	19.9000	20.7500	-3.488%	3	211	+734.458%
2026-02-20	22.6100	22.6100	21.3000	21.5000	-5.328%	11	209	+705.349%
2026-02-19	22.2200	22.9500	21.9000	22.7100	-0.176%	7	210	+662.439%
2026-02-18	22.0000	23.0000	22.0000	22.7500	-3.724%	31	207	+661.099%
2026-02-17	23.6500	23.6900	21.0000	23.6300	-3.747%	55	186	+632.755%
2026-02-13	26.0700	26.0700	24.5500	24.5500	-5.686%	6	157	+605.295%
2026-02-12	27.9600	27.9600	25.9400	26.0300	-7.662%	55	157	+565.194%
2026-02-11	28.7900	28.7900	26.5900	28.1900	-1.088%	90	133	+514.225%
2026-02-10	30.0000	30.0000	28.5000	28.5000	-1.724%	53	60	+507.544%
2026-02-09	29.0000	29.0000	29.0000	29.0000	+9.228%	5	10	+497.069%
2026-02-06	23.5000	26.5500	23.5000	26.5500	0.000%	5	0	+552.166%