Dark

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

EOD

Jul 17, 2026

223.88-1.026%(-2.32)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	194.3900	223.8800	194.3900	223.8800	-1.026%	15	427	0.000%
2026-07-16	226.8000	226.8000	221.9200	226.2000	-10.060%	3	426	-1.026%
2026-07-15	273.4200	273.4200	238.9500	251.5000	-7.615%	133	426	-10.982%
2026-07-14	272.2300	272.2300	272.2300	272.2300	-2.712%	9	335	-17.761%
2026-07-10	279.8200	279.8200	279.8200	279.8200	+16.816%	4	339	-19.991%
2026-07-07	239.4000	239.5400	239.4000	239.5400	-17.485%	3	339	-6.538%
2026-07-06	291.8500	291.8500	290.3000	290.3000	+22.790%	4	337	-22.880%
2026-07-02	237.1900	237.1900	236.4200	236.4200	-13.750%	5	329	-5.304%
2026-07-01	275.2000	275.2000	274.1100	274.1100	-8.964%	7	329	-18.325%
2026-06-30	301.1000	301.1000	301.1000	301.1000	+15.808%	2	336	-25.646%
2026-06-29	228.8700	260.0000	228.8700	260.0000	+6.448%	3	338	-13.892%
2026-06-26	244.2500	244.2500	244.2500	244.2500	-3.221%	1	340	-8.340%
2026-06-23	252.3800	252.3800	252.3800	252.3800	-5.366%	2	341	-11.292%
2026-06-22	272.1500	272.1500	266.6900	266.6900	+6.463%	2	343	-16.052%
2026-06-17	250.4000	250.5000	250.4000	250.5000	+4.384%	4	343	-10.627%
2026-06-16	247.0000	247.0000	239.9800	239.9800	-3.564%	2	343	-6.709%
2026-06-12	248.8500	248.8500	248.8500	248.8500	+22.919%	2	344	-10.034%
2026-06-11	199.6000	202.4500	199.6000	202.4500	+6.642%	3	344	+10.585%
2026-06-10	203.8000	204.1000	188.7000	189.8400	-3.791%	15	344	+17.931%
2026-06-09	222.0500	222.0500	179.6600	197.3200	-11.452%	15	345	+13.460%
2026-06-08	218.3300	224.6800	218.3300	222.8400	+9.773%	19	350	+0.467%
2026-06-05	221.4600	221.4600	203.0000	203.0000	-12.504%	3	350	+10.286%
2026-06-04	232.0100	232.0100	232.0100	232.0100	-14.545%	10	350	-3.504%
2026-06-03	260.5200	271.5000	260.5200	271.5000	+15.532%	36	350	-17.540%
2026-06-02	235.0000	235.0000	235.0000	235.0000	-0.844%	1	365	-4.732%
2026-05-29	237.0000	237.0000	237.0000	237.0000	-3.963%	1	364	-5.536%
2026-05-28	235.8000	249.2000	235.8000	246.7800	+9.553%	15	365	-9.280%
2026-05-27	225.2600	225.2600	225.2600	225.2600	-4.555%	1	373	-0.613%
2026-05-26	222.4000	236.0100	220.0000	236.0100	+14.908%	53	373	-5.140%
2026-05-22	200.9100	206.3500	200.7000	205.3900	+13.853%	27	440	+9.002%
2026-05-21	176.9700	180.4000	176.9700	180.4000	-2.618%	4	438	+24.102%
2026-05-20	185.2500	185.2500	185.2500	185.2500	+20.409%	1	438	+20.853%
2026-05-19	163.0000	163.0000	142.7500	153.8500	+0.687%	7	436	+45.518%
2026-05-18	152.8000	152.8000	152.8000	152.8000	-9.719%	1	436	+46.518%
2026-05-15	166.4600	169.2500	166.4600	169.2500	-6.862%	2	436	+32.278%
2026-05-14	185.5900	185.5900	181.7200	181.7200	+0.265%	3	438	+23.201%
2026-05-12	181.4900	181.4900	181.2400	181.2400	-9.380%	3	435	+23.527%
2026-05-11	198.6300	200.0500	187.1500	200.0000	+8.844%	57	435	+11.940%
2026-05-08	171.5900	183.7500	171.5900	183.7500	+23.946%	4	484	+21.839%
2026-05-07	151.5500	157.9500	148.2500	148.2500	-5.711%	23	482	+51.015%
2026-05-06	162.0000	165.5400	147.7600	157.2300	+49.033%	96	502	+42.390%
2026-05-05	105.8000	105.8000	105.5000	105.5000	+8.707%	7	554	+112.209%
2026-05-04	98.0900	99.6300	96.8100	97.0500	-12.228%	14	547	+130.685%
2026-05-01	111.1000	111.4200	109.8700	110.5700	+5.556%	6	541	+102.478%
2026-04-30	92.1500	104.7500	92.1500	104.7500	+12.032%	6	541	+113.728%
2026-04-29	80.0000	93.5000	80.0000	93.5000	+12.420%	15	539	+139.444%
2026-04-28	75.1700	83.5800	75.1700	83.1700	-9.421%	11	530	+169.184%
2026-04-27	98.5300	98.5300	90.2900	91.8200	-9.759%	43	529	+143.825%
2026-04-24	93.1400	106.2000	92.8200	101.7500	+45.503%	102	503	+120.029%
2026-04-23	69.2800	74.0600	68.6600	69.9300	+0.072%	69	528	+220.149%
2026-04-22	59.9600	70.0500	59.8600	69.8800	+23.791%	211	559	+220.378%
2026-04-21	54.0000	56.4500	53.5500	56.4500	+13.925%	129	344	+296.599%
2026-04-20	55.0200	55.0200	49.4600	49.5500	-4.251%	17	344	+351.826%
2026-04-17	50.9300	51.9500	50.9300	51.7500	-0.289%	79	336	+332.618%
2026-04-16	42.5500	52.5200	42.5500	51.9000	+33.763%	43	272	+331.368%
2026-04-15	38.9000	39.7500	37.7500	38.8000	+0.937%	68	269	+477.010%
2026-04-14	38.2000	38.4500	37.9500	38.4400	+11.582%	58	216	+482.414%
2026-04-13	34.0000	34.4500	34.0000	34.4500	-2.270%	5	200	+549.869%
2026-04-10	31.5000	35.2500	31.5000	35.2500	+15.726%	21	199	+535.121%
2026-04-09	29.9700	30.4600	29.2500	30.4600	+8.786%	6	195	+634.997%
2026-04-08	27.0000	28.0000	27.0000	28.0000	+16.667%	24	192	+699.571%
2026-04-07	24.0000	24.0000	24.0000	24.0000	+24.352%	16	187	+832.833%
2026-04-02	19.3000	19.3000	19.3000	19.3000	-4.597%	1	188	+1,060.000%
2026-04-01	20.2300	20.2300	20.2300	20.2300	+11.093%	1	188	+1,006.673%
2026-03-31	18.2100	18.2100	18.2100	18.2100	-2.724%	1	187	+1,129.434%
2026-03-27	18.7200	18.7200	18.7200	18.7200	-25.861%	1	186	+1,095.940%
2026-03-25	25.2500	25.2500	25.2500	25.2500	+35.680%	10	187	+786.653%
2026-03-23	18.6100	18.6100	18.6100	18.6100	+3.677%	1	177	+1,103.009%
2026-03-20	18.7800	18.7800	17.9500	17.9500	+4.665%	4	178	+1,147.242%
2026-03-18	17.1500	17.1500	17.1500	17.1500	+7.187%	1	176	+1,205.423%
2026-03-17	17.1000	17.1000	16.0000	16.0000	-7.514%	2	175	+1,299.250%
2026-03-16	17.1000	17.3000	17.1000	17.3000	+8.464%	12	175	+1,194.104%
2026-03-13	16.2500	16.2500	15.9500	15.9500	-11.389%	11	170	+1,303.636%
2026-03-12	17.7500	18.0000	17.7000	18.0000	-9.548%	13	169	+1,143.778%
2026-03-11	19.9000	19.9000	19.9000	19.9000	-2.451%	1	156	+1,025.025%
2026-03-10	20.4000	20.4000	20.4000	20.4000	+7.368%	1	155	+997.451%
2026-03-09	19.0000	19.0000	19.0000	19.0000	+7.955%	1	154	+1,078.316%
2026-03-06	18.7000	18.7000	17.5000	17.6000	-9.974%	12	153	+1,172.045%
2026-03-05	19.5500	19.5500	19.5500	19.5500	+4.826%	2	154	+1,045.166%
2026-03-04	18.6500	18.6500	18.6500	18.6500	-12.850%	1	152	+1,100.429%
2026-02-26	21.4000	21.4000	21.4000	21.4000	+12.218%	14	152	+946.168%
2026-02-23	19.0700	19.0700	19.0700	19.0700	-3.687%	2	138	+1,073.991%
2026-02-20	19.8000	19.8000	19.8000	19.8000	-5.669%	2	136	+1,030.707%
2026-02-19	21.0500	21.0500	20.9900	20.9900	+4.220%	3	134	+966.603%
2026-02-18	20.1400	20.1400	20.1400	20.1400	-7.487%	7	131	+1,011.619%
2026-02-17	21.8900	21.9000	21.7500	21.7700	0.000%	125	124	+928.388%