Dark

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

EOD

Sep 1, 2026

161.26-0.733%(-1.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	161.7000	161.7000	161.2600	161.2600	-0.733%	2	344	0.000%
2026-08-24	170.9900	170.9900	162.4500	162.4500	-7.171%	27	344	-0.733%
2026-08-20	175.0000	175.0000	175.0000	175.0000	-16.127%	1	319	-7.851%
2026-08-17	208.3200	208.6500	208.3200	208.6500	+5.528%	2	320	-22.713%
2026-08-13	197.7200	197.7200	197.7200	197.7200	+5.131%	1	320	-18.440%
2026-08-12	188.0700	188.0700	188.0700	188.0700	+2.140%	2	320	-14.255%
2026-08-10	184.9500	184.9500	184.1300	184.1300	-10.307%	2	322	-12.421%
2026-08-06	205.2900	205.2900	205.2900	205.2900	+5.180%	5	323	-21.448%
2026-08-05	195.7000	195.7400	195.1600	195.1800	-13.881%	20	328	-17.379%
2026-08-04	226.6400	226.6400	226.6400	226.6400	+46.835%	2	344	-28.848%
2026-07-29	163.9100	163.9100	154.3500	154.3500	-14.088%	4	344	+4.477%
2026-07-28	188.6500	188.6500	175.6200	179.6600	-14.966%	7	344	-10.242%
2026-07-27	218.6000	218.6000	199.0800	211.2800	-10.626%	32	347	-23.675%
2026-07-24	236.9400	236.9400	236.4000	236.4000	-5.862%	2	364	-31.785%
2026-07-23	266.5300	266.5300	251.1200	251.1200	+15.761%	20	365	-35.784%
2026-07-17	208.2300	216.9300	208.1900	216.9300	-11.251%	4	358	-25.663%
2026-07-15	244.4600	244.4600	244.4300	244.4300	-9.380%	31	356	-34.026%
2026-07-14	269.3500	269.7300	268.7500	269.7300	+7.612%	6	332	-40.214%
2026-07-13	252.5000	253.4100	250.6500	250.6500	-7.012%	11	332	-35.663%
2026-07-09	269.5500	269.5500	269.5500	269.5500	+17.247%	1	329	-40.174%
2026-07-07	229.9000	229.9000	229.9000	229.9000	-18.821%	1	330	-29.856%
2026-07-06	283.2000	283.2000	283.2000	283.2000	+12.703%	1	331	-43.058%
2026-07-02	251.2800	251.2800	251.2800	251.2800	-13.620%	1	329	-35.825%
2026-06-30	280.1000	291.2500	280.0500	290.9000	+25.280%	8	329	-44.565%
2026-06-25	232.2000	232.2000	232.2000	232.2000	+0.073%	1	328	-30.551%
2026-06-24	230.1000	232.0900	230.1000	232.0300	-2.056%	14	329	-30.500%
2026-06-16	236.9000	236.9000	236.9000	236.9000	-6.078%	1	320	-31.929%
2026-06-15	252.2300	252.2300	252.2300	252.2300	+28.250%	1	319	-36.066%
2026-06-09	200.3900	200.4300	174.2100	196.6700	-9.138%	12	319	-18.005%
2026-06-08	214.5000	216.5000	214.5000	216.4500	+9.706%	11	326	-25.498%
2026-06-05	205.4000	205.4000	197.3000	197.3000	-22.016%	2	332	-18.267%
2026-06-03	257.7900	257.7900	253.0000	253.0000	+6.169%	4	332	-36.261%
2026-06-01	218.8000	238.3000	218.8000	238.3000	-0.708%	8	333	-32.329%
2026-05-29	240.0000	240.0000	240.0000	240.0000	-0.518%	2	341	-32.808%
2026-05-28	226.8200	241.2500	226.8200	241.2500	+10.326%	5	343	-33.156%
2026-05-27	218.6700	218.6700	218.6700	218.6700	-1.558%	1	342	-26.254%
2026-05-26	222.1300	222.1300	222.1300	222.1300	+16.213%	1	341	-27.403%
2026-05-22	190.5000	191.1400	190.5000	191.1400	+9.223%	2	340	-15.633%
2026-05-20	174.9000	175.0000	174.9000	175.0000	+16.002%	4	340	-7.851%
2026-05-19	152.6500	152.6500	139.0800	150.8600	+0.500%	3	341	+6.894%
2026-05-18	150.1100	150.1100	150.1100	150.1100	-7.732%	1	341	+7.428%
2026-05-15	166.4500	166.4500	162.6900	162.6900	-9.395%	3	341	-0.879%
2026-05-14	176.2000	181.2000	176.2000	179.5600	+5.289%	5	341	-10.192%
2026-05-12	184.6000	184.6000	167.6700	170.5400	-6.039%	11	346	-5.442%
2026-05-11	190.3300	190.3300	181.5000	181.5000	-0.149%	8	346	-11.152%
2026-05-08	164.9900	181.7700	164.9900	181.7700	+19.822%	44	344	-11.283%
2026-05-07	152.5700	152.5700	150.0700	151.7000	+0.198%	8	348	+6.302%
2026-05-06	150.0600	157.9000	140.0300	151.4000	+49.163%	35	352	+6.513%
2026-05-05	97.3700	101.7500	95.7600	101.5000	+11.784%	53	358	+58.877%
2026-05-04	102.8800	102.8800	90.8000	90.8000	-14.121%	40	321	+77.599%
2026-05-01	101.7200	107.6500	101.0700	105.7300	+5.204%	14	308	+52.521%
2026-04-30	90.5000	101.2500	90.0000	100.5000	+12.429%	56	308	+60.458%
2026-04-29	79.7700	89.3900	75.6500	89.3900	+14.603%	7	304	+80.400%
2026-04-28	72.2000	79.7300	72.2000	78.0000	-9.207%	15	301	+106.744%
2026-04-27	86.3100	88.5500	84.7900	85.9100	-9.985%	75	297	+87.708%
2026-04-24	92.9300	100.5000	91.4200	95.4400	+42.981%	197	295	+68.965%
2026-04-23	65.4100	70.1800	65.4100	66.7500	+1.598%	57	249	+141.588%
2026-04-22	56.0000	65.7700	56.0000	65.7000	+22.028%	156	253	+145.449%
2026-04-21	50.7000	53.8400	49.8500	53.8400	+15.043%	77	208	+199.517%
2026-04-20	53.4500	53.4500	46.2500	46.8000	-4.781%	37	208	+244.573%
2026-04-17	48.8700	49.3000	47.9500	49.1500	+3.474%	6	210	+228.098%
2026-04-16	40.0000	49.0000	40.0000	47.5000	+34.181%	33	209	+239.495%
2026-04-15	37.0500	37.0500	35.4000	35.4000	-2.210%	46	201	+355.537%
2026-04-14	35.3000	36.2000	35.3000	36.2000	+10.873%	7	157	+345.470%
2026-04-10	33.0000	33.6500	32.0000	32.6500	+16.566%	40	151	+393.905%
2026-04-09	27.5000	28.1300	26.5300	28.0100	+5.698%	11	144	+475.723%
2026-04-08	26.0400	26.5000	26.0300	26.5000	+13.006%	3	144	+508.528%
2026-04-06	23.9500	23.9500	23.4500	23.4500	+15.233%	2	143	+587.676%
2026-04-02	16.2500	20.3500	16.2500	20.3500	+6.545%	8	137	+692.432%
2026-04-01	19.1000	19.1000	19.1000	19.1000	+16.251%	1	137	+744.293%
2026-03-31	15.3000	16.4300	15.3000	16.4300	-2.493%	60	136	+881.497%
2026-03-27	16.8500	16.8500	16.8500	16.8500	-6.493%	1	94	+857.033%
2026-03-26	21.8700	21.8700	18.0200	18.0200	-20.965%	7	94	+794.895%
2026-03-25	19.3000	22.8000	19.3000	22.8000	+38.602%	10	93	+607.281%
2026-03-19	16.4500	16.4500	16.4500	16.4500	+4.644%	1	92	+880.304%
2026-03-18	15.7200	15.7200	15.7200	15.7200	+9.700%	1	91	+925.827%
2026-03-17	15.0400	15.0400	14.3300	14.3300	-9.590%	5	91	+1,025.331%
2026-03-16	15.5000	15.8500	15.5000	15.8500	-2.761%	5	89	+917.413%
2026-03-12	16.5500	16.5500	16.3000	16.3000	-11.413%	4	84	+889.325%
2026-03-11	18.2500	18.4000	18.2500	18.4000	+4.249%	2	81	+776.413%
2026-03-04	17.6500	17.6500	17.6500	17.6500	+18.855%	1	79	+813.654%
2026-03-03	14.8500	14.8500	14.8500	14.8500	-17.500%	1	79	+985.926%
2026-02-27	18.6600	18.6600	18.0000	18.0000	-23.077%	4	80	+795.889%
2026-02-25	23.5700	23.5700	23.3500	23.4000	-6.958%	11	76	+589.145%
2026-02-24	24.9500	25.1500	24.6500	25.1500	+35.142%	4	76	+541.193%
2026-02-18	20.0000	20.0000	18.6100	18.6100	-8.053%	11	74	+766.523%
2026-02-17	20.5000	20.5000	20.2400	20.2400	-13.504%	34	63	+696.739%
2026-02-11	23.4000	23.4000	23.4000	23.4000	-9.965%	10	52	+589.145%
2026-02-10	25.9900	25.9900	25.9900	25.9900	+3.340%	51	62	+520.469%
2026-02-09	23.9000	25.1500	23.9000	25.1500	0.000%	11	11	+541.193%