Dark

AMD20270319C310
AMD Mar 19 2027 310.00 Call (AMD270319C00310000)
option OPRA

EOD

Sep 3, 2026

155.00-8.284%(-14.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	155.0000	155.0000	155.0000	155.0000	-8.284%	1	407	0.000%
2026-09-01	167.6700	169.0000	166.9800	169.0000	-14.582%	7	407	-8.284%
2026-08-26	196.5200	197.8500	196.5200	197.8500	+16.252%	2	408	-21.658%
2026-08-24	167.3700	170.1900	167.3700	170.1900	-6.076%	2	409	-8.925%
2026-08-20	178.0000	181.2000	175.0000	181.2000	+1.201%	5	408	-14.459%
2026-08-19	179.2300	182.0600	179.0500	179.0500	-6.496%	4	408	-13.432%
2026-08-18	199.4300	199.4300	191.4900	191.4900	-10.280%	3	407	-19.056%
2026-08-14	213.7600	213.7600	213.4300	213.4300	+13.322%	2	407	-27.377%
2026-08-11	181.7200	189.3200	181.7200	188.3400	-1.020%	5	407	-17.702%
2026-08-10	192.1200	192.1800	190.2800	190.2800	-7.988%	25	407	-18.541%
2026-08-05	202.7000	206.8000	202.7000	206.8000	+7.540%	2	408	-25.048%
2026-08-03	192.3000	192.3000	192.3000	192.3000	+17.035%	1	407	-19.397%
2026-07-29	164.3100	164.3100	164.3100	164.3100	-11.590%	1	408	-5.666%
2026-07-28	184.0000	185.8500	184.0000	185.8500	-10.030%	6	408	-16.599%
2026-07-27	210.0000	210.0000	206.5700	206.5700	-21.277%	13	413	-24.965%
2026-07-23	261.0700	262.6500	260.3200	262.4000	-5.662%	36	425	-40.930%
2026-07-22	278.1500	278.1500	278.1500	278.1500	+8.158%	3	435	-44.275%
2026-07-21	256.8900	257.1700	256.8900	257.1700	+12.008%	2	437	-39.729%
2026-07-20	236.0800	236.5800	229.3800	229.6000	+2.555%	16	435	-32.491%
2026-07-17	194.3900	223.8800	194.3900	223.8800	-1.026%	15	427	-30.766%
2026-07-16	226.8000	226.8000	221.9200	226.2000	-10.060%	3	426	-31.477%
2026-07-15	273.4200	273.4200	238.9500	251.5000	-7.615%	133	426	-38.370%
2026-07-14	272.2300	272.2300	272.2300	272.2300	-2.712%	9	335	-43.063%
2026-07-10	279.8200	279.8200	279.8200	279.8200	+16.816%	4	339	-44.607%
2026-07-07	239.4000	239.5400	239.4000	239.5400	-17.485%	3	339	-35.293%
2026-07-06	291.8500	291.8500	290.3000	290.3000	+22.790%	4	337	-46.607%
2026-07-02	237.1900	237.1900	236.4200	236.4200	-13.750%	5	329	-34.439%
2026-07-01	275.2000	275.2000	274.1100	274.1100	-8.964%	7	329	-43.453%
2026-06-30	301.1000	301.1000	301.1000	301.1000	+15.808%	2	336	-48.522%
2026-06-29	228.8700	260.0000	228.8700	260.0000	+6.448%	3	338	-40.385%
2026-06-26	244.2500	244.2500	244.2500	244.2500	-3.221%	1	340	-36.540%
2026-06-23	252.3800	252.3800	252.3800	252.3800	-5.366%	2	341	-38.585%
2026-06-22	272.1500	272.1500	266.6900	266.6900	+6.463%	2	343	-41.880%
2026-06-17	250.4000	250.5000	250.4000	250.5000	+4.384%	4	343	-38.124%
2026-06-16	247.0000	247.0000	239.9800	239.9800	-3.564%	2	343	-35.411%
2026-06-12	248.8500	248.8500	248.8500	248.8500	+22.919%	2	344	-37.713%
2026-06-11	199.6000	202.4500	199.6000	202.4500	+6.642%	3	344	-23.438%
2026-06-10	203.8000	204.1000	188.7000	189.8400	-3.791%	15	344	-18.352%
2026-06-09	222.0500	222.0500	179.6600	197.3200	-11.452%	15	345	-21.447%
2026-06-08	218.3300	224.6800	218.3300	222.8400	+9.773%	19	350	-30.443%
2026-06-05	221.4600	221.4600	203.0000	203.0000	-12.504%	3	350	-23.645%
2026-06-04	232.0100	232.0100	232.0100	232.0100	-14.545%	10	350	-33.193%
2026-06-03	260.5200	271.5000	260.5200	271.5000	+15.532%	36	350	-42.910%
2026-06-02	235.0000	235.0000	235.0000	235.0000	-0.844%	1	365	-34.043%
2026-05-29	237.0000	237.0000	237.0000	237.0000	-3.963%	1	364	-34.599%
2026-05-28	235.8000	249.2000	235.8000	246.7800	+9.553%	15	365	-37.191%
2026-05-27	225.2600	225.2600	225.2600	225.2600	-4.555%	1	373	-31.191%
2026-05-26	222.4000	236.0100	220.0000	236.0100	+14.908%	53	373	-34.325%
2026-05-22	200.9100	206.3500	200.7000	205.3900	+13.853%	27	440	-24.534%
2026-05-21	176.9700	180.4000	176.9700	180.4000	-2.618%	4	438	-14.080%
2026-05-20	185.2500	185.2500	185.2500	185.2500	+20.409%	1	438	-16.329%
2026-05-19	163.0000	163.0000	142.7500	153.8500	+0.687%	7	436	+0.747%
2026-05-18	152.8000	152.8000	152.8000	152.8000	-9.719%	1	436	+1.440%
2026-05-15	166.4600	169.2500	166.4600	169.2500	-6.862%	2	436	-8.419%
2026-05-14	185.5900	185.5900	181.7200	181.7200	+0.265%	3	438	-14.704%
2026-05-12	181.4900	181.4900	181.2400	181.2400	-9.380%	3	435	-14.478%
2026-05-11	198.6300	200.0500	187.1500	200.0000	+8.844%	57	435	-22.500%
2026-05-08	171.5900	183.7500	171.5900	183.7500	+23.946%	4	484	-15.646%
2026-05-07	151.5500	157.9500	148.2500	148.2500	-5.711%	23	482	+4.553%
2026-05-06	162.0000	165.5400	147.7600	157.2300	+49.033%	96	502	-1.418%
2026-05-05	105.8000	105.8000	105.5000	105.5000	+8.707%	7	554	+46.919%
2026-05-04	98.0900	99.6300	96.8100	97.0500	-12.228%	14	547	+59.711%
2026-05-01	111.1000	111.4200	109.8700	110.5700	+5.556%	6	541	+40.183%
2026-04-30	92.1500	104.7500	92.1500	104.7500	+12.032%	6	541	+47.971%
2026-04-29	80.0000	93.5000	80.0000	93.5000	+12.420%	15	539	+65.775%
2026-04-28	75.1700	83.5800	75.1700	83.1700	-9.421%	11	530	+86.365%
2026-04-27	98.5300	98.5300	90.2900	91.8200	-9.759%	43	529	+68.809%
2026-04-24	93.1400	106.2000	92.8200	101.7500	+45.503%	102	503	+52.334%
2026-04-23	69.2800	74.0600	68.6600	69.9300	+0.072%	69	528	+121.650%
2026-04-22	59.9600	70.0500	59.8600	69.8800	+23.791%	211	559	+121.809%
2026-04-21	54.0000	56.4500	53.5500	56.4500	+13.925%	129	344	+174.579%
2026-04-20	55.0200	55.0200	49.4600	49.5500	-4.251%	17	344	+212.815%
2026-04-17	50.9300	51.9500	50.9300	51.7500	-0.289%	79	336	+199.517%
2026-04-16	42.5500	52.5200	42.5500	51.9000	+33.763%	43	272	+198.651%
2026-04-15	38.9000	39.7500	37.7500	38.8000	+0.937%	68	269	+299.485%
2026-04-14	38.2000	38.4500	37.9500	38.4400	+11.582%	58	216	+303.226%
2026-04-13	34.0000	34.4500	34.0000	34.4500	-2.270%	5	200	+349.927%
2026-04-10	31.5000	35.2500	31.5000	35.2500	+15.726%	21	199	+339.716%
2026-04-09	29.9700	30.4600	29.2500	30.4600	+8.786%	6	195	+408.864%
2026-04-08	27.0000	28.0000	27.0000	28.0000	+16.667%	24	192	+453.571%
2026-04-07	24.0000	24.0000	24.0000	24.0000	+24.352%	16	187	+545.833%
2026-04-02	19.3000	19.3000	19.3000	19.3000	-4.597%	1	188	+703.109%
2026-04-01	20.2300	20.2300	20.2300	20.2300	+11.093%	1	188	+666.189%
2026-03-31	18.2100	18.2100	18.2100	18.2100	-2.724%	1	187	+751.181%
2026-03-27	18.7200	18.7200	18.7200	18.7200	-25.861%	1	186	+727.991%
2026-03-25	25.2500	25.2500	25.2500	25.2500	+35.680%	10	187	+513.861%
2026-03-23	18.6100	18.6100	18.6100	18.6100	+3.677%	1	177	+732.886%
2026-03-20	18.7800	18.7800	17.9500	17.9500	+4.665%	4	178	+763.510%
2026-03-18	17.1500	17.1500	17.1500	17.1500	+7.187%	1	176	+803.790%
2026-03-17	17.1000	17.1000	16.0000	16.0000	-7.514%	2	175	+868.750%
2026-03-16	17.1000	17.3000	17.1000	17.3000	+8.464%	12	175	+795.954%
2026-03-13	16.2500	16.2500	15.9500	15.9500	-11.389%	11	170	+871.787%
2026-03-12	17.7500	18.0000	17.7000	18.0000	-9.548%	13	169	+761.111%
2026-03-11	19.9000	19.9000	19.9000	19.9000	-2.451%	1	156	+678.894%
2026-03-10	20.4000	20.4000	20.4000	20.4000	+7.368%	1	155	+659.804%
2026-03-09	19.0000	19.0000	19.0000	19.0000	+7.955%	1	154	+715.789%
2026-03-06	18.7000	18.7000	17.5000	17.6000	-9.974%	12	153	+780.682%
2026-03-05	19.5500	19.5500	19.5500	19.5500	+4.826%	2	154	+692.839%
2026-03-04	18.6500	18.6500	18.6500	18.6500	-12.850%	1	152	+731.099%
2026-02-26	21.4000	21.4000	21.4000	21.4000	+12.218%	14	152	+624.299%
2026-02-23	19.0700	19.0700	19.0700	19.0700	-3.687%	2	138	+712.795%
2026-02-20	19.8000	19.8000	19.8000	19.8000	-5.669%	2	136	+682.828%
2026-02-19	21.0500	21.0500	20.9900	20.9900	+4.220%	3	134	+638.447%
2026-02-18	20.1400	20.1400	20.1400	20.1400	-7.487%	7	131	+669.613%
2026-02-17	21.8900	21.9000	21.7500	21.7700	0.000%	125	124	+611.989%