Dark

AMD20270319C320
AMD Mar 19 2027 320.00 Call (AMD270319C00320000)
option OPRA

EOD

Jul 17, 2026

216.93-11.251%(-27.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	208.2300	216.9300	208.1900	216.9300	-11.251%	4	358	0.000%
2026-07-15	244.4600	244.4600	244.4300	244.4300	-9.380%	31	356	-11.251%
2026-07-14	269.3500	269.7300	268.7500	269.7300	+7.612%	6	332	-19.575%
2026-07-13	252.5000	253.4100	250.6500	250.6500	-7.012%	11	332	-13.453%
2026-07-09	269.5500	269.5500	269.5500	269.5500	+17.247%	1	329	-19.521%
2026-07-07	229.9000	229.9000	229.9000	229.9000	-18.821%	1	330	-5.642%
2026-07-06	283.2000	283.2000	283.2000	283.2000	+12.703%	1	331	-23.400%
2026-07-02	251.2800	251.2800	251.2800	251.2800	-13.620%	1	329	-13.670%
2026-06-30	280.1000	291.2500	280.0500	290.9000	+25.280%	8	329	-25.428%
2026-06-25	232.2000	232.2000	232.2000	232.2000	+0.073%	1	328	-6.576%
2026-06-24	230.1000	232.0900	230.1000	232.0300	-2.056%	14	329	-6.508%
2026-06-16	236.9000	236.9000	236.9000	236.9000	-6.078%	1	320	-8.430%
2026-06-15	252.2300	252.2300	252.2300	252.2300	+28.250%	1	319	-13.995%
2026-06-09	200.3900	200.4300	174.2100	196.6700	-9.138%	12	319	+10.302%
2026-06-08	214.5000	216.5000	214.5000	216.4500	+9.706%	11	326	+0.222%
2026-06-05	205.4000	205.4000	197.3000	197.3000	-22.016%	2	332	+9.949%
2026-06-03	257.7900	257.7900	253.0000	253.0000	+6.169%	4	332	-14.257%
2026-06-01	218.8000	238.3000	218.8000	238.3000	-0.708%	8	333	-8.968%
2026-05-29	240.0000	240.0000	240.0000	240.0000	-0.518%	2	341	-9.613%
2026-05-28	226.8200	241.2500	226.8200	241.2500	+10.326%	5	343	-10.081%
2026-05-27	218.6700	218.6700	218.6700	218.6700	-1.558%	1	342	-0.796%
2026-05-26	222.1300	222.1300	222.1300	222.1300	+16.213%	1	341	-2.341%
2026-05-22	190.5000	191.1400	190.5000	191.1400	+9.223%	2	340	+13.493%
2026-05-20	174.9000	175.0000	174.9000	175.0000	+16.002%	4	340	+23.960%
2026-05-19	152.6500	152.6500	139.0800	150.8600	+0.500%	3	341	+43.796%
2026-05-18	150.1100	150.1100	150.1100	150.1100	-7.732%	1	341	+44.514%
2026-05-15	166.4500	166.4500	162.6900	162.6900	-9.395%	3	341	+33.339%
2026-05-14	176.2000	181.2000	176.2000	179.5600	+5.289%	5	341	+20.812%
2026-05-12	184.6000	184.6000	167.6700	170.5400	-6.039%	11	346	+27.202%
2026-05-11	190.3300	190.3300	181.5000	181.5000	-0.149%	8	346	+19.521%
2026-05-08	164.9900	181.7700	164.9900	181.7700	+19.822%	44	344	+19.343%
2026-05-07	152.5700	152.5700	150.0700	151.7000	+0.198%	8	348	+42.999%
2026-05-06	150.0600	157.9000	140.0300	151.4000	+49.163%	35	352	+43.283%
2026-05-05	97.3700	101.7500	95.7600	101.5000	+11.784%	53	358	+113.724%
2026-05-04	102.8800	102.8800	90.8000	90.8000	-14.121%	40	321	+138.910%
2026-05-01	101.7200	107.6500	101.0700	105.7300	+5.204%	14	308	+105.174%
2026-04-30	90.5000	101.2500	90.0000	100.5000	+12.429%	56	308	+115.851%
2026-04-29	79.7700	89.3900	75.6500	89.3900	+14.603%	7	304	+142.678%
2026-04-28	72.2000	79.7300	72.2000	78.0000	-9.207%	15	301	+178.115%
2026-04-27	86.3100	88.5500	84.7900	85.9100	-9.985%	75	297	+152.508%
2026-04-24	92.9300	100.5000	91.4200	95.4400	+42.981%	197	295	+127.295%
2026-04-23	65.4100	70.1800	65.4100	66.7500	+1.598%	57	249	+224.989%
2026-04-22	56.0000	65.7700	56.0000	65.7000	+22.028%	156	253	+230.183%
2026-04-21	50.7000	53.8400	49.8500	53.8400	+15.043%	77	208	+302.916%
2026-04-20	53.4500	53.4500	46.2500	46.8000	-4.781%	37	208	+363.526%
2026-04-17	48.8700	49.3000	47.9500	49.1500	+3.474%	6	210	+341.363%
2026-04-16	40.0000	49.0000	40.0000	47.5000	+34.181%	33	209	+356.695%
2026-04-15	37.0500	37.0500	35.4000	35.4000	-2.210%	46	201	+512.797%
2026-04-14	35.3000	36.2000	35.3000	36.2000	+10.873%	7	157	+499.254%
2026-04-10	33.0000	33.6500	32.0000	32.6500	+16.566%	40	151	+564.410%
2026-04-09	27.5000	28.1300	26.5300	28.0100	+5.698%	11	144	+674.473%
2026-04-08	26.0400	26.5000	26.0300	26.5000	+13.006%	3	144	+718.604%
2026-04-06	23.9500	23.9500	23.4500	23.4500	+15.233%	2	143	+825.075%
2026-04-02	16.2500	20.3500	16.2500	20.3500	+6.545%	8	137	+965.995%
2026-04-01	19.1000	19.1000	19.1000	19.1000	+16.251%	1	137	+1,035.759%
2026-03-31	15.3000	16.4300	15.3000	16.4300	-2.493%	60	136	+1,220.329%
2026-03-27	16.8500	16.8500	16.8500	16.8500	-6.493%	1	94	+1,187.418%
2026-03-26	21.8700	21.8700	18.0200	18.0200	-20.965%	7	94	+1,103.829%
2026-03-25	19.3000	22.8000	19.3000	22.8000	+38.602%	10	93	+851.447%
2026-03-19	16.4500	16.4500	16.4500	16.4500	+4.644%	1	92	+1,218.723%
2026-03-18	15.7200	15.7200	15.7200	15.7200	+9.700%	1	91	+1,279.962%
2026-03-17	15.0400	15.0400	14.3300	14.3300	-9.590%	5	91	+1,413.817%
2026-03-16	15.5000	15.8500	15.5000	15.8500	-2.761%	5	89	+1,268.644%
2026-03-12	16.5500	16.5500	16.3000	16.3000	-11.413%	4	84	+1,230.859%
2026-03-11	18.2500	18.4000	18.2500	18.4000	+4.249%	2	81	+1,078.967%
2026-03-04	17.6500	17.6500	17.6500	17.6500	+18.855%	1	79	+1,129.065%
2026-03-03	14.8500	14.8500	14.8500	14.8500	-17.500%	1	79	+1,360.808%
2026-02-27	18.6600	18.6600	18.0000	18.0000	-23.077%	4	80	+1,105.167%
2026-02-25	23.5700	23.5700	23.3500	23.4000	-6.958%	11	76	+827.051%
2026-02-24	24.9500	25.1500	24.6500	25.1500	+35.142%	4	76	+762.545%
2026-02-18	20.0000	20.0000	18.6100	18.6100	-8.053%	11	74	+1,065.664%
2026-02-17	20.5000	20.5000	20.2400	20.2400	-13.504%	34	63	+971.789%
2026-02-11	23.4000	23.4000	23.4000	23.4000	-9.965%	10	52	+827.051%
2026-02-10	25.9900	25.9900	25.9900	25.9900	+3.340%	51	62	+734.667%
2026-02-09	23.9000	25.1500	23.9000	25.1500	0.000%	11	11	+762.545%