Dark

AMD20270319C330
AMD Mar 19 2027 330.00 Call (AMD270319C00330000)
option OPRA

EOD

Sep 2, 2026

150.28-8.131%(-13.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	150.2800	150.2800	150.2800	150.2800	-8.131%	1	296	0.000%
2026-08-31	164.2200	164.2200	163.5800	163.5800	-2.833%	3	296	-8.131%
2026-08-27	168.4900	168.4900	168.3500	168.3500	-5.464%	2	296	-10.734%
2026-08-26	178.0800	178.0800	178.0800	178.0800	+13.383%	1	296	-15.611%
2026-08-24	159.1000	159.1000	157.0600	157.0600	-4.893%	12	296	-4.317%
2026-08-20	166.2000	166.2000	165.1400	165.1400	-5.967%	4	296	-8.998%
2026-08-18	175.6200	175.6200	175.6200	175.6200	-14.569%	1	297	-14.429%
2026-08-17	205.5700	205.5700	205.5700	205.5700	+13.751%	1	297	-26.896%
2026-08-12	180.7200	180.7200	180.7200	180.7200	+7.233%	1	296	-16.844%
2026-08-11	168.8100	168.8100	168.2200	168.5300	-11.300%	3	297	-10.829%
2026-08-05	194.1600	194.1600	190.0000	190.0000	-17.738%	4	296	-20.905%
2026-08-04	230.9700	230.9700	230.9700	230.9700	+21.563%	1	296	-34.935%
2026-07-31	194.5200	194.5200	190.0000	190.0000	+20.467%	5	296	-20.905%
2026-07-29	157.7800	157.9100	155.5000	157.7200	-9.001%	6	293	-4.717%
2026-07-28	184.8000	184.8000	173.3200	173.3200	-10.332%	2	290	-13.293%
2026-07-27	212.8500	212.8500	193.2900	193.2900	-21.577%	14	291	-22.252%
2026-07-23	247.2900	247.2900	246.4700	246.4700	+17.406%	20	287	-39.027%
2026-07-16	212.2000	212.2000	209.2600	209.9300	-8.408%	8	277	-28.414%
2026-07-15	229.2000	229.2000	229.2000	229.2000	-6.640%	5	276	-34.433%
2026-07-13	247.6700	248.1000	245.5000	245.5000	-5.715%	16	276	-38.786%
2026-07-09	260.3800	260.3800	260.3800	260.3800	+14.322%	1	279	-42.284%
2026-07-08	225.2000	227.7600	225.2000	227.7600	+0.229%	2	279	-34.018%
2026-07-07	227.2400	227.2400	227.2400	227.2400	-15.351%	1	279	-33.867%
2026-07-06	277.2000	277.2000	263.8500	268.4500	+19.099%	18	280	-44.019%
2026-07-02	225.4700	225.4700	225.4000	225.4000	-12.097%	2	285	-33.327%
2026-07-01	256.4200	256.4200	256.4200	256.4200	-9.679%	1	285	-41.393%
2026-06-30	272.9300	283.9000	272.9300	283.9000	+29.281%	3	286	-47.066%
2026-06-29	238.8000	238.8000	219.6000	219.6000	-5.816%	3	285	-31.566%
2026-06-23	233.1600	233.1600	233.1600	233.1600	-7.940%	1	283	-35.546%
2026-06-22	253.2700	253.2700	253.2700	253.2700	+12.956%	1	283	-40.664%
2026-06-16	224.2200	224.2200	224.2200	224.2200	-14.013%	1	283	-32.977%
2026-06-15	260.7600	260.7600	260.7600	260.7600	+26.001%	4	283	-42.368%
2026-06-11	206.9500	206.9500	206.9500	206.9500	+13.335%	1	283	-27.383%
2026-06-09	194.5000	194.5000	182.6000	182.6000	-12.932%	3	284	-17.700%
2026-06-08	209.7300	210.1100	209.7200	209.7200	+10.049%	18	284	-28.343%
2026-06-05	217.6200	217.6200	190.5700	190.5700	-19.655%	5	293	-21.142%
2026-06-04	232.3500	237.1900	217.7000	237.1900	-2.523%	10	294	-36.642%
2026-06-03	243.3300	243.3300	243.3300	243.3300	+8.970%	1	302	-38.240%
2026-06-02	223.3000	223.3000	223.3000	223.3000	+7.150%	1	301	-32.700%
2026-06-01	208.7000	208.7000	208.4000	208.4000	-5.689%	5	302	-27.889%
2026-05-29	225.8800	227.5500	220.9700	220.9700	-5.236%	3	306	-31.991%
2026-05-28	224.0300	234.4400	224.0300	233.1800	+7.283%	5	306	-35.552%
2026-05-26	198.0500	217.3500	198.0500	217.3500	+17.012%	7	308	-30.858%
2026-05-22	193.3200	193.3200	185.7500	185.7500	+35.229%	25	313	-19.096%
2026-05-19	130.1500	137.3600	130.1500	137.3600	-4.425%	3	313	+9.406%
2026-05-18	143.7200	143.7200	143.7200	143.7200	-9.439%	2	313	+4.564%
2026-05-15	158.7000	158.7000	158.7000	158.7000	-8.929%	1	313	-5.306%
2026-05-14	168.9700	174.2600	168.9700	174.2600	+7.257%	2	313	-13.761%
2026-05-12	176.8200	176.8200	162.0500	162.4700	-10.138%	8	312	-7.503%
2026-05-11	181.0600	183.6300	177.3500	180.8000	+6.554%	21	312	-16.881%
2026-05-08	160.5000	171.4500	160.5000	169.6800	+27.579%	6	310	-11.433%
2026-05-07	135.9700	135.9700	133.0000	133.0000	-8.383%	2	313	+12.992%
2026-05-06	140.0000	153.6200	133.5200	145.1700	+48.329%	109	313	+3.520%
2026-05-05	93.0000	97.8700	89.4000	97.8700	+12.108%	10	299	+53.551%
2026-05-04	94.3300	94.9700	87.1200	87.3000	-14.579%	11	300	+72.142%
2026-05-01	98.0000	103.2800	95.9500	102.2000	+6.458%	7	301	+47.045%
2026-04-30	85.2500	96.5500	85.2500	96.0000	+13.609%	14	301	+56.542%
2026-04-29	71.6700	84.8100	71.6700	84.5000	+12.442%	59	304	+77.846%
2026-04-28	70.9800	75.4500	70.9800	75.1500	-10.536%	13	295	+99.973%
2026-04-27	82.3700	84.2000	81.3500	84.0000	-8.026%	73	292	+78.905%
2026-04-24	84.1200	95.9200	84.1200	91.3300	+42.703%	143	258	+64.546%
2026-04-23	61.6600	66.8000	61.6600	64.0000	+1.927%	21	248	+134.813%
2026-04-22	53.9000	62.7900	53.9000	62.7900	+25.605%	57	249	+139.337%
2026-04-21	46.0400	50.0200	46.0000	49.9900	+12.590%	45	199	+200.620%
2026-04-20	49.5100	49.5100	43.1200	44.4000	-3.688%	55	199	+238.468%
2026-04-17	45.8700	46.3000	45.5000	46.1000	+2.172%	44	159	+225.987%
2026-04-16	39.1800	46.8100	39.1800	45.1200	+31.737%	9	135	+233.067%
2026-04-15	33.1000	34.2500	33.0500	34.2500	+4.900%	25	129	+338.774%
2026-04-14	31.1500	32.7000	31.1000	32.6500	+8.113%	39	122	+360.276%
2026-04-13	30.2000	30.2000	30.2000	30.2000	+1.684%	3	88	+397.616%
2026-04-10	28.0000	31.6500	28.0000	29.7000	+14.451%	40	89	+405.993%
2026-04-09	25.4300	25.9500	25.0700	25.9500	+10.426%	8	68	+479.114%
2026-04-08	22.2900	23.5000	22.2900	23.5000	+15.422%	2	66	+539.489%
2026-04-06	22.3000	22.3000	20.3600	20.3600	+5.766%	2	64	+638.114%
2026-04-02	18.4400	19.2500	18.4200	19.2500	+14.515%	5	60	+680.675%
2026-04-01	17.4800	17.4800	16.8100	16.8100	+17.143%	3	60	+793.992%
2026-03-31	14.3500	14.3500	14.3500	14.3500	-8.424%	11	59	+947.247%
2026-03-27	14.4800	15.6700	14.4800	15.6700	-5.999%	2	54	+859.030%
2026-03-26	17.2900	17.3000	16.6700	16.6700	-20.695%	5	53	+801.500%
2026-03-25	19.0000	21.0200	19.0000	21.0200	+38.289%	14	53	+614.938%
2026-03-24	14.5500	15.2000	14.5500	15.2000	-0.977%	2	56	+888.684%
2026-03-20	15.0500	15.3500	15.0500	15.3500	+13.284%	17	55	+879.023%
2026-03-19	13.5500	13.5500	13.5500	13.5500	-3.214%	1	41	+1,009.077%
2026-03-18	14.3500	14.3500	14.0000	14.0000	-9.968%	3	42	+973.429%
2026-03-12	15.5500	15.5500	15.5500	15.5500	-11.143%	1	42	+866.431%
2026-03-11	17.5000	17.5000	17.5000	17.5000	+1.449%	1	42	+758.743%
2026-03-10	17.1800	17.2600	17.1600	17.2500	+3.604%	64	43	+771.188%
2026-03-05	15.3000	16.6500	15.3000	16.6500	-4.585%	3	27	+802.583%
2026-02-27	17.4500	17.4500	17.4500	17.4500	-20.320%	1	27	+761.203%
2026-02-25	22.4500	22.4500	21.9000	21.9000	+3.791%	4	25	+586.210%
2026-02-24	20.3500	21.1000	20.3500	21.1000	+19.142%	2	25	+612.227%
2026-02-17	17.7100	17.7100	17.7100	17.7100	-15.546%	1	25	+748.560%
2026-02-13	20.9700	20.9700	20.9700	20.9700	-5.498%	2	22	+616.643%
2026-02-11	22.1900	22.1900	22.1900	22.1900	-3.814%	1	22	+577.242%
2026-02-10	23.0600	23.0700	23.0600	23.0700	0.000%	21	21	+551.409%