Dark

AMD20270319C360
AMD Mar 19 2027 360.00 Call (AMD270319C00360000)
option OPRA

EOD

Sep 3, 2026

121.14-6.815%(-8.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	121.1400	121.1400	121.1400	121.1400	-6.815%	1	814	0.000%
2026-09-01	130.0000	130.0000	130.0000	130.0000	-8.043%	20	814	-6.815%
2026-08-31	141.3700	141.3700	141.3700	141.3700	-6.470%	1	814	-14.310%
2026-08-25	151.1500	151.1500	151.1500	151.1500	+12.021%	3	814	-19.854%
2026-08-24	143.3000	143.3000	134.9300	134.9300	-8.923%	4	814	-10.220%
2026-08-21	149.7400	149.7400	148.1500	148.1500	+5.897%	2	812	-18.232%
2026-08-20	142.0000	142.0000	139.9000	139.9000	-2.827%	3	812	-13.410%
2026-08-19	143.3800	144.0200	143.3800	143.9700	-9.934%	3	811	-15.857%
2026-08-18	154.0000	159.8500	154.0000	159.8500	-12.574%	13	810	-24.216%
2026-08-14	182.8400	182.8400	182.8400	182.8400	+8.510%	1	805	-33.745%
2026-08-13	168.5000	168.5000	168.5000	168.5000	+13.384%	1	804	-28.107%
2026-08-11	148.1900	148.6100	148.1900	148.6100	-10.777%	2	803	-18.485%
2026-08-07	166.8000	166.8000	166.5600	166.5600	-7.116%	2	804	-27.269%
2026-08-06	179.3200	179.3200	179.3200	179.3200	+3.158%	2	805	-32.445%
2026-08-05	181.1000	181.1000	173.8300	173.8300	-0.850%	3	804	-30.311%
2026-07-31	175.9900	175.9900	175.3200	175.3200	-1.572%	2	804	-30.903%
2026-07-30	178.2100	178.2800	178.0500	178.1200	+26.984%	4	803	-31.990%
2026-07-29	139.7300	140.2700	139.7300	140.2700	-6.766%	2	803	-13.638%
2026-07-28	152.6800	152.7700	145.4800	150.4500	-15.263%	41	803	-19.482%
2026-07-27	179.0000	179.0500	174.7900	177.5500	-17.495%	25	813	-31.771%
2026-07-24	215.2000	215.2000	215.2000	215.2000	-4.597%	1	805	-43.708%
2026-07-23	225.2700	226.5000	225.2700	225.5700	+1.585%	4	804	-46.296%
2026-07-21	218.0000	222.0500	218.0000	222.0500	+10.682%	3	803	-45.445%
2026-07-20	210.2400	210.2400	200.6200	200.6200	+8.385%	8	804	-39.617%
2026-07-17	172.2000	185.1000	172.2000	185.1000	-3.784%	4	808	-34.554%
2026-07-16	193.8000	193.8000	188.8300	192.3800	-9.276%	31	809	-37.031%
2026-07-15	212.1000	212.1000	212.0500	212.0500	-9.935%	2	824	-42.872%
2026-07-14	238.8000	238.8000	235.4400	235.4400	+3.308%	3	823	-48.547%
2026-07-13	227.4500	227.9900	227.4500	227.9000	-6.980%	4	824	-46.845%
2026-07-10	236.9700	245.0000	236.9700	245.0000	+17.704%	2	825	-50.555%
2026-07-07	208.1500	208.1500	208.1500	208.1500	+0.193%	1	826	-41.802%
2026-07-02	207.7100	207.7500	207.7100	207.7500	-22.299%	2	824	-41.690%
2026-06-30	250.0000	267.3700	250.0000	267.3700	+24.271%	4	824	-54.692%
2026-06-29	215.1500	215.1500	215.1500	215.1500	-3.822%	10	825	-43.695%
2026-06-25	223.7000	223.7000	223.7000	223.7000	+5.748%	2	835	-45.847%
2026-06-24	211.5400	211.5400	211.5400	211.5400	-8.717%	1	835	-42.734%
2026-06-22	231.7400	231.7400	231.7400	231.7400	-3.874%	1	835	-47.726%
2026-06-15	244.6500	244.7000	241.0800	241.0800	+13.626%	3	836	-49.751%
2026-06-12	212.1700	212.1700	212.1700	212.1700	+30.582%	2	836	-42.904%
2026-06-10	174.4500	174.6500	160.3200	162.4800	-5.452%	4	836	-25.443%
2026-06-09	161.4500	172.6000	153.5000	171.8500	-10.481%	8	837	-29.508%
2026-06-08	188.0000	191.9700	188.0000	191.9700	+6.591%	20	840	-36.896%
2026-06-05	190.7900	190.7900	177.8800	180.1000	-14.766%	4	840	-32.737%
2026-06-04	211.3000	211.3000	211.3000	211.3000	+1.930%	2	842	-42.669%
2026-06-01	191.1800	207.3000	188.4500	207.3000	-0.504%	6	842	-41.563%
2026-05-29	208.3500	208.3500	208.3500	208.3500	-2.640%	1	847	-41.857%
2026-05-28	195.2300	216.9900	195.2300	214.0000	+9.744%	152	847	-43.393%
2026-05-27	200.0000	200.0000	189.7800	195.0000	-0.505%	5	917	-37.877%
2026-05-26	193.9600	195.9900	193.9600	195.9900	+14.755%	3	919	-38.191%
2026-05-22	171.0000	175.5000	170.6000	170.7900	+18.736%	10	916	-29.071%
2026-05-21	145.5000	145.5000	143.8400	143.8400	-4.773%	2	914	-15.781%
2026-05-20	151.7700	151.8700	151.0500	151.0500	+14.302%	20	914	-19.801%
2026-05-19	117.9500	132.1500	117.9500	132.1500	+0.955%	46	959	-8.331%
2026-05-18	133.4500	133.4500	130.9000	130.9000	-3.672%	3	959	-7.456%
2026-05-15	135.8900	135.8900	135.8900	135.8900	-14.535%	1	959	-10.854%
2026-05-14	156.6000	159.0000	156.6000	159.0000	+10.325%	2	960	-23.811%
2026-05-13	152.0000	152.7300	144.1200	144.1200	-1.308%	4	964	-15.945%
2026-05-12	160.5300	160.5300	140.0000	146.0300	-13.724%	23	964	-17.044%
2026-05-11	170.0000	173.0000	159.2800	169.2600	+6.809%	38	964	-28.430%
2026-05-08	143.0000	158.4700	143.0000	158.4700	+28.212%	6	977	-23.557%
2026-05-07	123.6000	123.6000	123.6000	123.6000	-4.630%	1	974	-1.990%
2026-05-06	121.4500	137.1200	117.6500	129.6000	+54.617%	691	974	-6.528%
2026-05-05	81.6500	86.1800	77.8000	83.8200	+10.508%	34	1,251	+44.524%
2026-05-04	87.5400	87.5400	74.6200	75.8500	-13.934%	39	1,242	+59.710%
2026-05-01	82.6200	89.1000	81.4500	88.1300	+5.205%	30	1,242	+37.456%
2026-04-30	72.4800	84.1800	72.4800	83.7700	+18.537%	21	1,242	+44.610%
2026-04-29	72.6000	72.6000	70.6700	70.6700	+12.175%	6	1,239	+71.416%
2026-04-28	57.7200	66.3000	57.7200	63.0000	-11.999%	551	1,237	+92.286%
2026-04-27	78.1700	78.3900	69.0000	71.5900	-9.299%	144	1,586	+69.214%
2026-04-24	71.3000	84.2000	71.3000	78.9300	+43.509%	1,104	1,518	+53.478%
2026-04-23	53.2300	56.1400	53.2300	55.0000	+6.445%	18	738	+120.255%
2026-04-22	44.8000	51.6700	43.8500	51.6700	+23.760%	167	733	+134.449%
2026-04-21	37.7000	41.7500	37.7000	41.7500	+13.297%	75	670	+190.156%
2026-04-20	37.0200	37.0200	35.7000	36.8500	-2.513%	41	670	+228.738%
2026-04-17	37.2700	38.3700	37.0800	37.8000	+2.578%	93	632	+220.476%
2026-04-16	31.8500	37.9700	31.5300	36.8500	+34.834%	19	630	+228.738%
2026-04-15	27.3300	27.3300	27.3300	27.3300	+1.222%	1	626	+343.249%
2026-04-14	24.9500	27.0000	24.8500	27.0000	+12.500%	747	626	+348.667%
2026-04-13	24.0000	24.0000	24.0000	24.0000	-1.720%	15	197	+404.750%
2026-04-10	23.9800	24.4200	23.9800	24.4200	+40.103%	7	197	+396.069%
2026-04-08	17.4300	17.4300	17.4300	17.4300	+8.734%	1	203	+595.009%
2026-04-07	16.0300	16.0300	16.0300	16.0300	+0.818%	1	203	+655.708%
2026-04-06	15.9000	15.9000	15.9000	15.9000	+16.912%	10	203	+661.887%
2026-04-01	13.6000	13.6000	13.6000	13.6000	+25.926%	1	193	+790.735%
2026-03-31	11.4000	11.4000	10.8000	10.8000	+2.857%	37	193	+1,021.667%
2026-03-30	10.5000	10.5000	10.5000	10.5000	-13.934%	1	228	+1,053.714%
2026-03-27	12.2000	12.2000	12.2000	12.2000	-13.475%	1	227	+892.951%
2026-03-26	14.1000	14.1000	14.1000	14.1000	-15.821%	5	227	+759.149%
2026-03-25	14.9000	16.7500	14.9000	16.7500	+50.765%	20	227	+623.224%
2026-03-20	11.1100	11.1100	11.1100	11.1100	-0.804%	10	228	+990.369%
2026-03-18	11.2000	11.2000	11.2000	11.2000	+3.416%	1	228	+981.607%
2026-03-13	11.0000	11.0000	10.8300	10.8300	-23.517%	3	228	+1,018.560%
2026-03-11	14.2800	14.3100	14.1600	14.1600	+6.949%	192	229	+755.508%
2026-03-10	13.3800	13.4600	13.2400	13.2400	+1.301%	13	105	+814.955%
2026-03-09	12.4000	13.0700	11.3000	13.0700	+9.372%	13	106	+826.855%
2026-03-06	12.3400	12.3400	11.9500	11.9500	-5.159%	3	100	+913.724%
2026-03-04	12.6000	12.6000	12.6000	12.6000	+0.639%	1	100	+861.429%
2026-03-02	12.5200	12.5200	12.5200	12.5200	-6.845%	1	101	+867.572%
2026-02-27	13.4400	13.4400	13.4400	13.4400	-10.400%	30	100	+801.339%
2026-02-26	15.0000	15.0000	15.0000	15.0000	-19.786%	2	70	+707.600%
2026-02-24	18.7000	18.7000	18.7000	18.7000	+31.136%	50	68	+547.807%
2026-02-19	14.2600	14.2600	14.2600	14.2600	-15.621%	17	18	+749.509%
2026-02-13	16.8900	16.9000	16.8900	16.9000	0.000%	2	0	+616.805%