Dark

AMD20270319C340
AMD Mar 19 2027 340.00 Call (AMD270319C00340000)
option OPRA

EOD

Sep 1, 2026

145.20-17.241%(-30.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	145.2000	145.2000	145.2000	145.2000	-17.241%	1	783	0.000%
2026-08-26	175.4500	175.4500	175.4500	175.4500	+4.840%	1	784	-17.241%
2026-08-25	167.3500	167.3500	167.3500	167.3500	+8.282%	1	785	-13.236%
2026-08-20	154.5500	154.5500	154.5500	154.5500	-1.698%	1	786	-6.050%
2026-08-19	157.2200	157.2200	157.2200	157.2200	-7.865%	1	786	-7.645%
2026-08-18	172.2500	172.2500	168.4700	170.6400	-5.068%	5	787	-14.909%
2026-08-13	186.7900	186.9700	179.7500	179.7500	+11.397%	4	787	-19.221%
2026-08-11	163.6500	163.6500	161.3600	161.3600	-14.633%	3	789	-10.015%
2026-08-05	188.3000	189.0200	188.3000	189.0200	-14.990%	4	790	-23.183%
2026-08-04	222.7000	222.7000	222.3500	222.3500	+45.976%	3	790	-34.698%
2026-07-29	151.8700	152.3200	151.8700	152.3200	-9.019%	16	789	-4.674%
2026-07-28	159.3100	167.7500	157.1900	167.4200	-15.878%	7	789	-13.272%
2026-07-27	190.6500	199.0200	185.8700	199.0200	+2.020%	40	789	-27.043%
2026-07-17	175.7100	195.0800	175.7100	195.0800	-4.807%	2	764	-25.569%
2026-07-16	207.0000	207.0000	200.6900	204.9300	-10.706%	75	764	-29.147%
2026-07-15	229.1800	229.5000	217.8900	229.5000	-3.951%	5	757	-36.732%
2026-07-13	238.3800	238.9400	238.1800	238.9400	-2.712%	23	756	-39.232%
2026-07-10	245.6000	245.6000	245.6000	245.6000	+11.338%	2	746	-40.879%
2026-07-07	219.0500	220.5900	219.0500	220.5900	-16.758%	2	748	-34.177%
2026-07-06	264.9700	265.0000	264.9700	265.0000	+20.789%	2	747	-45.208%
2026-07-02	217.8500	219.3900	217.8500	219.3900	-17.211%	6	746	-33.816%
2026-06-30	265.0000	265.0000	265.0000	265.0000	+14.644%	2	746	-45.208%
2026-06-29	226.3700	231.1500	226.3700	231.1500	+1.882%	3	746	-37.184%
2026-06-23	226.8800	226.8800	226.8800	226.8800	-4.222%	2	747	-36.001%
2026-06-18	236.8800	236.8800	236.8800	236.8800	-7.433%	2	748	-38.703%
2026-06-15	239.0900	255.9000	239.0900	255.9000	+35.483%	14	748	-43.259%
2026-06-11	187.9200	188.8800	182.5000	188.8800	+9.167%	4	760	-23.126%
2026-06-10	173.0200	173.0200	173.0200	173.0200	-5.737%	1	759	-16.079%
2026-06-09	177.3700	183.5500	165.0300	183.5500	-8.704%	34	759	-20.893%
2026-06-08	199.8000	204.1100	199.5500	201.0500	+10.237%	22	744	-27.779%
2026-06-05	214.4500	214.4500	182.3800	182.3800	-20.068%	4	748	-20.386%
2026-06-04	228.1700	228.1700	228.1700	228.1700	-6.103%	1	749	-36.363%
2026-06-03	243.0000	243.0000	243.0000	243.0000	+11.801%	1	749	-40.247%
2026-06-02	217.3500	217.3500	217.3500	217.3500	-1.723%	1	749	-33.195%
2026-06-01	205.2800	221.1600	201.4000	221.1600	-1.113%	18	750	-34.346%
2026-05-29	220.9100	223.6500	219.4000	223.6500	-1.476%	3	752	-35.077%
2026-05-28	207.0100	232.7000	207.0100	227.0000	+10.167%	9	753	-36.035%
2026-05-27	212.2000	212.2000	206.0500	206.0500	+0.832%	2	748	-29.532%
2026-05-26	199.5000	204.4500	199.5000	204.3500	+9.220%	17	748	-28.945%
2026-05-22	183.3500	187.9000	181.4200	187.1000	+15.138%	17	754	-22.394%
2026-05-21	159.9300	162.5000	159.9300	162.5000	+0.532%	9	754	-10.646%
2026-05-20	161.6400	161.6400	161.6400	161.6400	+31.575%	1	754	-10.171%
2026-05-19	142.0000	142.0000	122.8500	122.8500	-10.972%	2	752	+18.193%
2026-05-18	145.8800	145.8800	137.9900	137.9900	-7.575%	4	752	+5.225%
2026-05-15	151.7900	154.9500	149.3000	149.3000	-10.908%	15	752	-2.746%
2026-05-14	167.5800	167.5800	167.5800	167.5800	+0.377%	1	744	-13.355%
2026-05-13	175.0000	175.0000	162.5000	166.9500	+3.689%	28	746	-13.028%
2026-05-12	170.8000	170.8000	153.4900	161.0100	-11.523%	18	746	-9.819%
2026-05-11	175.8300	181.9800	169.0000	181.9800	+8.859%	6	746	-20.211%
2026-05-08	138.7500	167.1700	138.7500	167.1700	+26.692%	13	742	-13.142%
2026-05-07	135.0000	135.0000	131.9500	131.9500	-6.085%	2	744	+10.042%
2026-05-06	139.0000	145.9400	127.0000	140.5000	+51.075%	82	744	+3.345%
2026-05-05	88.3000	94.7500	85.5000	93.0000	+13.415%	110	755	+56.129%
2026-05-04	96.6600	96.6600	81.8900	82.0000	-16.078%	21	678	+77.073%
2026-05-01	93.4500	97.8200	89.4600	97.7100	+6.126%	11	663	+48.603%
2026-04-30	79.5600	92.5000	79.5600	92.0700	+12.776%	21	663	+57.706%
2026-04-29	68.1700	81.7500	68.1700	81.6400	+16.197%	32	667	+77.854%
2026-04-28	71.3300	71.5000	66.7000	70.2600	-10.984%	53	660	+106.661%
2026-04-27	80.5400	80.5400	76.3800	78.9300	-9.743%	103	655	+83.960%
2026-04-24	79.9000	92.0900	79.9000	87.4500	+45.025%	210	647	+66.038%
2026-04-23	58.0800	62.8000	58.0800	60.3000	+3.644%	26	631	+140.796%
2026-04-22	49.6500	58.2300	49.0600	58.1800	+24.184%	138	627	+149.570%
2026-04-21	45.3500	47.7900	45.1500	46.8500	+15.394%	193	391	+209.925%
2026-04-20	44.9700	44.9700	40.6000	40.6000	-5.251%	64	391	+257.635%
2026-04-17	43.1000	43.7000	41.9000	42.8500	-0.326%	43	341	+238.856%
2026-04-16	34.8700	42.9900	34.8700	42.9900	+39.126%	19	310	+237.753%
2026-04-15	31.8000	31.8000	30.9000	30.9000	+1.478%	5	293	+369.903%
2026-04-14	29.0500	30.4500	29.0500	30.4500	+7.407%	11	293	+376.847%
2026-04-10	25.6400	28.3500	25.6400	28.3500	+19.924%	7	282	+412.169%
2026-04-09	23.5000	23.6400	23.5000	23.6400	+4.279%	3	283	+514.213%
2026-04-08	21.0000	22.6700	21.0000	22.6700	+20.907%	8	284	+540.494%
2026-04-07	18.7500	18.7500	18.7500	18.7500	+4.167%	7	284	+674.400%
2026-04-06	18.7500	18.7500	18.0000	18.0000	+7.784%	262	290	+706.667%
2026-04-02	16.7000	16.7000	16.7000	16.7000	+33.600%	2	130	+769.461%
2026-03-30	12.5000	12.5000	12.5000	12.5000	-35.963%	1	130	+1,061.600%
2026-03-25	16.7400	19.5200	16.7400	19.5200	+37.465%	2	131	+643.852%
2026-03-23	14.1300	14.2000	14.1300	14.2000	+6.767%	19	131	+922.535%
2026-03-16	12.8500	13.3000	12.8500	13.3000	-21.021%	4	145	+991.729%
2026-03-11	16.8500	16.8500	16.7600	16.8400	+5.979%	44	143	+762.233%
2026-03-10	15.7900	15.8900	15.7900	15.8900	+8.390%	198	121	+813.782%
2026-03-06	14.1500	14.6600	14.1500	14.6600	+16.165%	2	27	+890.450%
2026-03-03	13.7400	13.7400	12.6200	12.6200	-15.585%	20	27	+1,050.555%
2026-02-23	14.9500	14.9500	14.9500	14.9500	-5.079%	5	8	+871.237%
2026-02-20	15.7500	15.7500	15.7500	15.7500	-11.268%	5	13	+821.905%
2026-02-17	17.5500	17.8000	17.5500	17.7500	-5.384%	4	8	+718.028%
2026-02-06	18.7600	18.7600	18.7600	18.7600	0.000%	6	6	+673.987%