Dark

AMD20270319C350
AMD Mar 19 2027 350.00 Call (AMD270319C00350000)
option OPRA

EOD

Sep 3, 2026

135.74-1.028%(-1.41)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	128.8000	135.7400	128.8000	135.7400	-1.028%	5	1,180	0.000%
2026-09-02	137.0500	137.1500	137.0500	137.1500	+1.180%	2	1,180	-1.028%
2026-09-01	135.2300	135.5500	135.2300	135.5500	-12.548%	3	1,180	+0.140%
2026-08-28	155.0000	155.0000	155.0000	155.0000	+0.389%	2	1,177	-12.426%
2026-08-27	156.5600	156.5600	154.4000	154.4000	-6.396%	2	1,175	-12.085%
2026-08-26	164.8500	165.0500	164.8500	164.9500	+3.094%	4	1,176	-17.708%
2026-08-25	153.2000	160.0000	153.2000	160.0000	+13.130%	6	1,176	-15.163%
2026-08-24	149.0000	149.0000	140.0000	141.4300	-7.253%	6	1,178	-4.023%
2026-08-21	150.0400	152.5000	150.0400	152.4900	+1.322%	14	1,173	-10.984%
2026-08-20	149.8600	150.5000	149.8600	150.5000	-0.397%	6	1,173	-9.807%
2026-08-19	156.2000	156.2000	149.0000	151.1000	-7.652%	7	1,173	-10.165%
2026-08-18	165.4500	165.4500	162.8700	163.6200	-10.546%	3	1,176	-17.039%
2026-08-14	185.5100	185.5100	182.9100	182.9100	+9.704%	4	1,176	-25.789%
2026-08-12	166.7300	166.7300	166.7300	166.7300	+3.527%	4	1,178	-18.587%
2026-08-11	154.8300	161.2400	154.5600	161.0500	+0.656%	5	1,182	-15.716%
2026-08-10	163.8600	163.8600	160.0000	160.0000	-4.677%	5	1,185	-15.163%
2026-08-07	170.0000	173.5000	167.8500	167.8500	-7.265%	5	1,186	-19.130%
2026-08-05	180.7200	190.0000	177.5500	181.0000	-15.931%	16	1,187	-25.006%
2026-08-04	215.3000	215.3000	215.3000	215.3000	+28.914%	1	1,185	-36.953%
2026-08-03	162.2600	167.0100	162.2600	167.0100	-9.204%	3	1,184	-18.723%
2026-07-30	189.2000	189.2000	179.9300	183.9400	+33.193%	8	1,181	-26.204%
2026-07-29	141.0000	145.3100	136.2900	138.1000	-16.252%	9	1,183	-1.709%
2026-07-28	159.0000	164.9000	157.9100	164.9000	-10.371%	7	1,183	-17.683%
2026-07-27	187.1400	187.1400	180.8500	183.9800	-16.289%	10	1,183	-26.220%
2026-07-24	219.7800	219.7800	219.7800	219.7800	-4.593%	1	1,182	-38.238%
2026-07-23	230.5500	230.5500	230.3600	230.3600	-5.783%	2	1,182	-41.075%
2026-07-22	244.5000	244.5000	244.5000	244.5000	+6.923%	1	1,182	-44.483%
2026-07-21	228.6700	228.6700	228.6700	228.6700	+34.757%	1	1,183	-40.639%
2026-07-17	171.0500	171.0500	168.4100	169.6900	-14.371%	47	1,183	-20.007%
2026-07-16	199.9500	199.9500	196.0000	198.1700	-12.042%	4	1,200	-31.503%
2026-07-15	248.1300	248.1500	216.7000	225.3000	-6.997%	15	1,199	-39.751%
2026-07-14	249.2300	251.0000	242.2500	242.2500	+4.531%	26	1,198	-43.967%
2026-07-13	235.4200	235.4200	231.4800	231.7500	-6.212%	24	1,198	-41.428%
2026-07-10	245.9000	247.1000	245.9000	247.1000	+0.370%	3	1,178	-45.067%
2026-07-09	247.5600	250.0000	246.0700	246.1900	+16.221%	47	1,179	-44.864%
2026-07-07	208.8500	211.8300	208.8500	211.8300	-15.234%	3	1,168	-35.920%
2026-07-06	261.4400	261.4400	249.9000	249.9000	-8.796%	24	1,168	-45.682%
2026-06-30	274.0000	274.0000	274.0000	274.0000	+16.116%	1	1,167	-50.460%
2026-06-29	225.0000	235.9700	225.0000	235.9700	+10.972%	21	1,167	-42.476%
2026-06-26	212.6400	212.6400	212.6400	212.6400	-5.912%	3	1,167	-36.164%
2026-06-25	220.0200	226.0000	220.0200	226.0000	+3.784%	3	1,170	-39.938%
2026-06-24	221.5000	221.5000	217.7600	217.7600	+0.628%	2	1,172	-37.665%
2026-06-23	224.0700	224.9200	216.4000	216.4000	-10.704%	15	1,171	-37.274%
2026-06-22	241.6000	242.3400	241.3500	242.3400	+9.980%	9	1,167	-43.988%
2026-06-16	242.9100	242.9100	220.3500	220.3500	-11.149%	20	1,165	-38.398%
2026-06-15	248.0000	248.0000	245.8200	248.0000	+13.694%	3	1,159	-45.266%
2026-06-12	218.1300	218.1300	218.1300	218.1300	+11.919%	2	1,160	-37.771%
2026-06-11	178.7000	194.9000	178.7000	194.9000	+18.050%	5	1,160	-30.354%
2026-06-10	179.9500	181.3000	165.1000	165.1000	-5.218%	16	1,161	-17.783%
2026-06-09	165.0000	174.1900	161.0000	174.1900	-11.403%	8	1,159	-22.074%
2026-06-08	196.5000	199.0000	193.5000	196.6100	+5.167%	49	1,154	-30.960%
2026-06-05	194.7700	194.7700	186.9500	186.9500	-11.453%	7	1,146	-27.392%
2026-06-04	211.1300	211.1300	211.1300	211.1300	-8.204%	2	1,148	-35.708%
2026-06-03	230.0000	230.0000	230.0000	230.0000	+4.237%	1	1,146	-40.983%
2026-06-02	214.7800	220.6500	214.7800	220.6500	+4.080%	11	1,145	-38.482%
2026-06-01	194.0000	214.0300	194.0000	212.0000	-2.627%	27	1,145	-35.972%
2026-05-29	215.3200	217.7200	208.7000	217.7200	-1.373%	14	1,146	-37.654%
2026-05-28	219.2800	223.2000	219.2800	220.7500	+9.126%	11	1,144	-38.510%
2026-05-27	209.5000	211.4500	200.4300	202.2900	-3.294%	23	1,150	-32.898%
2026-05-26	194.5800	209.1800	194.5800	209.1800	+15.219%	13	1,156	-35.109%
2026-05-22	182.2900	185.1500	178.5500	181.5500	+15.637%	16	1,150	-25.233%
2026-05-21	153.9400	157.0000	149.5000	157.0000	-0.172%	9	1,142	-13.541%
2026-05-20	157.5600	157.5600	157.2700	157.2700	+13.144%	4	1,142	-13.690%
2026-05-19	121.6000	139.0000	121.6000	139.0000	+2.925%	65	1,155	-2.345%
2026-05-18	147.5000	147.5000	131.7600	135.0500	-8.379%	18	1,155	+0.511%
2026-05-15	148.5400	148.5400	146.9000	147.4000	-9.276%	3	1,155	-7.910%
2026-05-14	158.5300	164.3600	156.5400	162.4700	+1.907%	10	1,154	-16.452%
2026-05-13	163.7000	163.7000	158.8300	159.4300	+5.269%	11	1,157	-14.859%
2026-05-12	167.1000	167.1000	144.2700	151.4500	-12.024%	20	1,157	-10.373%
2026-05-11	174.2500	174.2500	166.7900	172.1500	+3.667%	22	1,157	-21.150%
2026-05-08	148.9500	166.0600	148.9500	166.0600	+32.848%	33	1,160	-18.258%
2026-05-07	133.5000	133.5000	125.0000	125.0000	-7.585%	7	1,172	+8.592%
2026-05-06	125.0500	142.4800	125.0500	135.2600	+55.919%	154	1,167	+0.355%
2026-05-05	83.1300	90.0900	82.0000	86.7500	+10.510%	43	1,136	+56.473%
2026-05-04	91.9400	91.9400	77.0500	78.5000	-14.339%	64	1,131	+72.917%
2026-05-01	86.6000	93.5000	86.6000	91.6400	+3.700%	87	1,053	+48.123%
2026-04-30	76.5000	88.5000	76.5000	88.3700	+14.114%	45	1,053	+53.604%
2026-04-29	66.5700	77.4400	66.5700	77.4400	+16.416%	27	1,058	+75.284%
2026-04-28	60.5000	68.0000	60.5000	66.5200	-11.413%	38	1,054	+104.059%
2026-04-27	83.3300	83.3300	71.9100	75.0900	-10.501%	437	1,042	+80.770%
2026-04-24	79.9000	88.2500	78.6400	83.9000	+48.838%	1,026	1,173	+61.788%
2026-04-23	55.8000	59.2500	55.8000	56.3700	+2.101%	84	987	+140.802%
2026-04-22	48.0000	55.3400	46.6000	55.2100	+25.477%	945	977	+145.861%
2026-04-21	40.8000	45.0500	39.9000	44.0000	+12.676%	108	369	+208.500%
2026-04-20	42.3000	42.3000	37.9000	39.0500	-2.981%	11	369	+247.606%
2026-04-17	39.0000	40.4500	39.0000	40.2500	-0.050%	205	359	+237.242%
2026-04-16	33.8000	40.7700	33.7500	40.2700	+41.001%	73	229	+237.075%
2026-04-15	28.8800	28.8800	28.5600	28.5600	-1.517%	32	210	+375.280%
2026-04-14	26.4500	29.0000	26.4500	29.0000	+9.434%	121	209	+368.069%
2026-04-10	26.6100	27.5500	26.2100	26.5000	+21.115%	53	135	+412.226%
2026-04-09	20.6000	21.9100	20.6000	21.8800	+9.400%	15	102	+520.384%
2026-04-08	20.6900	21.0500	20.0000	20.0000	+19.904%	37	87	+578.700%
2026-04-07	17.3800	17.3800	16.6800	16.6800	-10.802%	3	69	+713.789%
2026-04-06	18.5000	18.8500	18.5000	18.7000	+16.802%	7	69	+625.882%
2026-04-02	16.0100	16.0100	16.0100	16.0100	+3.625%	1	69	+747.845%
2026-04-01	15.2500	15.4500	15.2500	15.4500	+20.987%	9	69	+778.576%
2026-03-31	12.2000	12.8200	12.2000	12.7700	+7.311%	21	60	+962.960%
2026-03-30	13.4400	13.4400	11.9000	11.9000	-5.556%	2	40	+1,040.672%
2026-03-27	12.6000	12.6000	12.6000	12.6000	-8.696%	2	40	+977.302%
2026-03-26	16.9200	16.9200	13.8000	13.8000	-20.231%	6	42	+883.623%
2026-03-25	17.3000	17.3000	17.3000	17.3000	+27.299%	10	41	+684.624%
2026-03-24	12.9800	13.5900	12.2000	13.5900	-1.877%	23	31	+898.823%
2026-03-23	13.8500	13.8500	13.8500	13.8500	+13.525%	1	30	+880.072%
2026-03-20	12.2000	12.2000	12.2000	12.2000	+10.407%	2	29	+1,012.623%
2026-03-17	11.7500	11.7500	11.0500	11.0500	-5.150%	5	27	+1,128.416%
2026-03-16	11.8000	12.3000	11.6500	11.6500	-20.478%	18	24	+1,065.150%
2026-03-11	14.6500	14.6500	14.6500	14.6500	-0.204%	1	13	+826.553%
2026-03-10	14.5000	14.6800	14.5000	14.6800	+11.212%	4	13	+824.659%
2026-03-09	13.2000	13.2000	13.2000	13.2000	-4.348%	1	11	+928.333%
2026-03-05	13.8000	13.8000	13.8000	13.8000	+12.013%	1	10	+883.623%
2026-03-03	12.3200	12.3200	12.3200	12.3200	-16.475%	1	9	+1,001.786%
2026-02-27	14.7500	14.7500	14.7500	14.7500	-19.045%	1	8	+820.271%
2026-02-24	18.2200	18.2200	18.2200	18.2200	+16.422%	2	8	+645.005%
2026-02-20	15.6500	15.6500	15.6500	15.6500	+1.033%	2	10	+767.348%
2026-02-18	15.4900	15.4900	15.4900	15.4900	-4.383%	2	8	+776.307%
2026-02-17	16.2000	16.2000	16.2000	16.2000	-12.432%	1	6	+737.901%
2026-02-12	20.0500	20.0500	18.5000	18.5000	0.000%	7	7	+633.730%