Dark

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

EOD

Jul 16, 2026

209.93-8.408%(-19.27)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	212.2000	212.2000	209.2600	209.9300	-8.408%	8	277	0.000%
2026-07-15	229.2000	229.2000	229.2000	229.2000	-6.640%	5	276	-8.408%
2026-07-13	247.6700	248.1000	245.5000	245.5000	-5.715%	16	276	-14.489%
2026-07-09	260.3800	260.3800	260.3800	260.3800	+14.322%	1	279	-19.376%
2026-07-08	225.2000	227.7600	225.2000	227.7600	+0.229%	2	279	-7.828%
2026-07-07	227.2400	227.2400	227.2400	227.2400	-15.351%	1	279	-7.617%
2026-07-06	277.2000	277.2000	263.8500	268.4500	+19.099%	18	280	-21.799%
2026-07-02	225.4700	225.4700	225.4000	225.4000	-12.097%	2	285	-6.863%
2026-07-01	256.4200	256.4200	256.4200	256.4200	-9.679%	1	285	-18.130%
2026-06-30	272.9300	283.9000	272.9300	283.9000	+29.281%	3	286	-26.055%
2026-06-29	238.8000	238.8000	219.6000	219.6000	-5.816%	3	285	-4.403%
2026-06-23	233.1600	233.1600	233.1600	233.1600	-7.940%	1	283	-9.963%
2026-06-22	253.2700	253.2700	253.2700	253.2700	+12.956%	1	283	-17.112%
2026-06-16	224.2200	224.2200	224.2200	224.2200	-14.013%	1	283	-6.373%
2026-06-15	260.7600	260.7600	260.7600	260.7600	+26.001%	4	283	-19.493%
2026-06-11	206.9500	206.9500	206.9500	206.9500	+13.335%	1	283	+1.440%
2026-06-09	194.5000	194.5000	182.6000	182.6000	-12.932%	3	284	+14.967%
2026-06-08	209.7300	210.1100	209.7200	209.7200	+10.049%	18	284	+0.100%
2026-06-05	217.6200	217.6200	190.5700	190.5700	-19.655%	5	293	+10.159%
2026-06-04	232.3500	237.1900	217.7000	237.1900	-2.523%	10	294	-11.493%
2026-06-03	243.3300	243.3300	243.3300	243.3300	+8.970%	1	302	-13.726%
2026-06-02	223.3000	223.3000	223.3000	223.3000	+7.150%	1	301	-5.987%
2026-06-01	208.7000	208.7000	208.4000	208.4000	-5.689%	5	302	+0.734%
2026-05-29	225.8800	227.5500	220.9700	220.9700	-5.236%	3	306	-4.996%
2026-05-28	224.0300	234.4400	224.0300	233.1800	+7.283%	5	306	-9.971%
2026-05-26	198.0500	217.3500	198.0500	217.3500	+17.012%	7	308	-3.414%
2026-05-22	193.3200	193.3200	185.7500	185.7500	+35.229%	25	313	+13.017%
2026-05-19	130.1500	137.3600	130.1500	137.3600	-4.425%	3	313	+52.832%
2026-05-18	143.7200	143.7200	143.7200	143.7200	-9.439%	2	313	+46.069%
2026-05-15	158.7000	158.7000	158.7000	158.7000	-8.929%	1	313	+32.281%
2026-05-14	168.9700	174.2600	168.9700	174.2600	+7.257%	2	313	+20.469%
2026-05-12	176.8200	176.8200	162.0500	162.4700	-10.138%	8	312	+29.212%
2026-05-11	181.0600	183.6300	177.3500	180.8000	+6.554%	21	312	+16.112%
2026-05-08	160.5000	171.4500	160.5000	169.6800	+27.579%	6	310	+23.721%
2026-05-07	135.9700	135.9700	133.0000	133.0000	-8.383%	2	313	+57.842%
2026-05-06	140.0000	153.6200	133.5200	145.1700	+48.329%	109	313	+44.610%
2026-05-05	93.0000	97.8700	89.4000	97.8700	+12.108%	10	299	+114.499%
2026-05-04	94.3300	94.9700	87.1200	87.3000	-14.579%	11	300	+140.470%
2026-05-01	98.0000	103.2800	95.9500	102.2000	+6.458%	7	301	+105.411%
2026-04-30	85.2500	96.5500	85.2500	96.0000	+13.609%	14	301	+118.677%
2026-04-29	71.6700	84.8100	71.6700	84.5000	+12.442%	59	304	+148.438%
2026-04-28	70.9800	75.4500	70.9800	75.1500	-10.536%	13	295	+179.348%
2026-04-27	82.3700	84.2000	81.3500	84.0000	-8.026%	73	292	+149.917%
2026-04-24	84.1200	95.9200	84.1200	91.3300	+42.703%	143	258	+129.859%
2026-04-23	61.6600	66.8000	61.6600	64.0000	+1.927%	21	248	+228.016%
2026-04-22	53.9000	62.7900	53.9000	62.7900	+25.605%	57	249	+234.337%
2026-04-21	46.0400	50.0200	46.0000	49.9900	+12.590%	45	199	+319.944%
2026-04-20	49.5100	49.5100	43.1200	44.4000	-3.688%	55	199	+372.815%
2026-04-17	45.8700	46.3000	45.5000	46.1000	+2.172%	44	159	+355.380%
2026-04-16	39.1800	46.8100	39.1800	45.1200	+31.737%	9	135	+365.270%
2026-04-15	33.1000	34.2500	33.0500	34.2500	+4.900%	25	129	+512.934%
2026-04-14	31.1500	32.7000	31.1000	32.6500	+8.113%	39	122	+542.971%
2026-04-13	30.2000	30.2000	30.2000	30.2000	+1.684%	3	88	+595.132%
2026-04-10	28.0000	31.6500	28.0000	29.7000	+14.451%	40	89	+606.835%
2026-04-09	25.4300	25.9500	25.0700	25.9500	+10.426%	8	68	+708.979%
2026-04-08	22.2900	23.5000	22.2900	23.5000	+15.422%	2	66	+793.319%
2026-04-06	22.3000	22.3000	20.3600	20.3600	+5.766%	2	64	+931.090%
2026-04-02	18.4400	19.2500	18.4200	19.2500	+14.515%	5	60	+990.545%
2026-04-01	17.4800	17.4800	16.8100	16.8100	+17.143%	3	60	+1,148.840%
2026-03-31	14.3500	14.3500	14.3500	14.3500	-8.424%	11	59	+1,362.927%
2026-03-27	14.4800	15.6700	14.4800	15.6700	-5.999%	2	54	+1,239.694%
2026-03-26	17.2900	17.3000	16.6700	16.6700	-20.695%	5	53	+1,159.328%
2026-03-25	19.0000	21.0200	19.0000	21.0200	+38.289%	14	53	+898.716%
2026-03-24	14.5500	15.2000	14.5500	15.2000	-0.977%	2	56	+1,281.118%
2026-03-20	15.0500	15.3500	15.0500	15.3500	+13.284%	17	55	+1,267.622%
2026-03-19	13.5500	13.5500	13.5500	13.5500	-3.214%	1	41	+1,449.299%
2026-03-18	14.3500	14.3500	14.0000	14.0000	-9.968%	3	42	+1,399.500%
2026-03-12	15.5500	15.5500	15.5500	15.5500	-11.143%	1	42	+1,250.032%
2026-03-11	17.5000	17.5000	17.5000	17.5000	+1.449%	1	42	+1,099.600%
2026-03-10	17.1800	17.2600	17.1600	17.2500	+3.604%	64	43	+1,116.986%
2026-03-05	15.3000	16.6500	15.3000	16.6500	-4.585%	3	27	+1,160.841%
2026-02-27	17.4500	17.4500	17.4500	17.4500	-20.320%	1	27	+1,103.037%
2026-02-25	22.4500	22.4500	21.9000	21.9000	+3.791%	4	25	+858.584%
2026-02-24	20.3500	21.1000	20.3500	21.1000	+19.142%	2	25	+894.929%
2026-02-17	17.7100	17.7100	17.7100	17.7100	-15.546%	1	25	+1,085.375%
2026-02-13	20.9700	20.9700	20.9700	20.9700	-5.498%	2	22	+901.097%
2026-02-11	22.1900	22.1900	22.1900	22.1900	-3.814%	1	22	+846.057%
2026-02-10	23.0600	23.0700	23.0600	23.0700	0.000%	21	21	+809.970%