Dark

AMD20270319C370
AMD Mar 19 2027 370.00 Call (AMD270319C00370000)
option OPRA

EOD

Sep 3, 2026

122.55-1.748%(-2.18)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	114.7100	122.5500	114.7100	122.5500	-1.748%	4	569	0.000%
2026-09-02	124.7300	124.7300	124.7300	124.7300	+1.729%	1	570	-1.748%
2026-09-01	125.0100	125.0100	122.6100	122.6100	-17.959%	4	569	-0.049%
2026-08-26	154.4400	154.4400	149.4500	149.4500	+3.019%	2	569	-17.999%
2026-08-25	145.0700	145.0700	145.0700	145.0700	+11.592%	1	568	-15.524%
2026-08-24	130.0000	130.0000	130.0000	130.0000	-7.756%	1	567	-5.731%
2026-08-21	140.9300	140.9300	140.9300	140.9300	+0.199%	1	568	-13.042%
2026-08-19	147.2600	147.2600	139.4000	140.6500	-14.979%	5	568	-12.869%
2026-08-13	162.1700	165.4700	162.1700	165.4300	+3.750%	6	568	-25.920%
2026-08-12	160.0000	160.0000	159.4500	159.4500	+5.933%	51	565	-23.142%
2026-08-10	151.3800	151.3800	150.5200	150.5200	-6.101%	2	609	-18.582%
2026-08-07	165.9900	165.9900	160.3000	160.3000	-1.620%	15	608	-23.550%
2026-08-05	173.7400	173.7400	162.9400	162.9400	-20.213%	23	615	-24.788%
2026-08-04	204.2200	204.2200	204.2200	204.2200	+25.519%	2	603	-39.991%
2026-08-03	159.2500	162.7300	159.2500	162.7000	-4.294%	4	603	-24.677%
2026-07-30	170.0000	170.0000	170.0000	170.0000	+26.206%	1	604	-27.912%
2026-07-29	143.6700	143.6700	125.3900	134.7000	-24.715%	50	604	-9.020%
2026-07-27	173.1300	178.9200	168.9200	178.9200	-8.010%	32	614	-31.506%
2026-07-20	194.5000	194.5000	194.5000	194.5000	+5.135%	1	629	-36.992%
2026-07-17	178.7600	185.0000	178.7600	185.0000	+0.342%	11	629	-33.757%
2026-07-16	193.1200	193.1200	184.3700	184.3700	-20.735%	2	629	-33.530%
2026-07-14	232.6000	232.6000	232.6000	232.6000	+3.751%	50	628	-47.313%
2026-07-13	224.1900	224.1900	224.1900	224.1900	-3.582%	5	590	-45.337%
2026-07-09	232.5200	232.5200	232.5200	232.5200	+16.115%	1	585	-47.295%
2026-07-07	200.2500	200.2500	200.2500	200.2500	+1.193%	1	585	-38.801%
2026-07-02	197.8900	197.8900	197.8900	197.8900	-24.122%	1	584	-38.072%
2026-06-30	256.5400	260.8000	256.5400	260.8000	+22.189%	2	584	-53.010%
2026-06-29	213.4400	213.4400	213.4400	213.4400	+5.847%	1	585	-42.583%
2026-06-26	201.6500	201.6500	201.6500	201.6500	+1.869%	2	585	-39.226%
2026-06-24	197.8000	197.9500	197.8000	197.9500	-5.273%	10	583	-38.090%
2026-06-17	209.0000	209.0000	208.9700	208.9700	-0.372%	21	578	-41.355%
2026-06-12	209.7500	209.7500	209.7500	209.7500	+25.351%	2	599	-41.573%
2026-06-10	167.3300	167.3300	167.3300	167.3300	-10.255%	10	598	-26.761%
2026-06-09	186.1500	186.4500	186.1500	186.4500	+0.161%	2	608	-34.272%
2026-06-08	178.3000	186.3300	178.3000	186.1500	+6.891%	15	607	-34.166%
2026-06-05	181.0000	181.0000	171.1000	174.1500	-18.093%	6	601	-29.630%
2026-06-04	195.3600	212.6200	195.3600	212.6200	-6.627%	2	603	-42.362%
2026-06-03	229.0000	229.0000	221.1700	227.7100	+11.897%	34	605	-46.182%
2026-06-01	197.0000	203.5000	197.0000	203.5000	-1.951%	2	582	-39.779%
2026-05-28	191.5200	208.0000	189.4100	207.5500	+10.077%	131	582	-40.954%
2026-05-26	178.5500	188.5500	178.5500	188.5500	+14.446%	25	586	-35.004%
2026-05-22	164.8100	164.8100	164.7500	164.7500	+12.688%	2	585	-25.615%
2026-05-21	145.0000	147.0000	145.0000	146.2000	-2.533%	13	590	-16.176%
2026-05-20	147.5500	150.0000	146.2400	150.0000	+17.878%	27	590	-18.300%
2026-05-19	122.2500	127.2500	110.9000	127.2500	+2.382%	1,049	475	-3.694%
2026-05-18	124.7900	124.7900	122.3500	124.2900	-7.246%	1,381	475	-1.400%
2026-05-15	139.5700	140.0000	134.0000	134.0000	-9.276%	14	475	-8.545%
2026-05-13	149.0000	149.0000	147.7000	147.7000	+1.185%	11	477	-17.028%
2026-05-12	150.9400	150.9400	140.5000	145.9700	-11.426%	13	482	-16.044%
2026-05-11	153.2000	164.8000	153.2000	164.8000	+11.081%	7	482	-25.637%
2026-05-08	129.0000	149.4200	129.0000	148.3600	+28.284%	34	483	-17.397%
2026-05-07	121.5000	125.2300	114.9300	115.6500	-7.738%	35	488	+5.966%
2026-05-06	120.4500	132.3500	116.0000	125.3500	+55.002%	577	490	-2.234%
2026-05-05	77.0000	81.6800	73.5400	80.8700	+12.632%	10	783	+51.540%
2026-05-04	81.2000	81.2000	71.8000	71.8000	-14.166%	269	782	+70.682%
2026-05-01	81.2200	86.8500	79.8700	83.6500	+4.432%	70	496	+46.503%
2026-04-30	69.0800	80.1000	69.0800	80.1000	+36.457%	25	496	+52.996%
2026-04-28	57.0000	61.3500	57.0000	58.7000	-14.244%	25	471	+108.773%
2026-04-27	74.6100	74.6100	66.8900	68.4500	-10.171%	29	482	+79.036%
2026-04-24	70.0700	80.5300	70.0700	76.2000	+50.059%	425	472	+60.827%
2026-04-23	49.8000	53.7000	48.3200	50.7800	+2.111%	36	194	+141.335%
2026-04-22	45.0000	49.7300	44.3500	49.7300	+25.581%	52	196	+146.431%
2026-04-21	35.8000	39.6000	35.8000	39.6000	+15.959%	8	185	+209.470%
2026-04-20	36.5400	36.5400	34.1500	34.1500	-1.415%	11	185	+258.858%
2026-04-17	35.0000	35.0000	34.5000	34.6400	+8.589%	5	177	+253.782%
2026-04-16	29.6500	32.0000	29.1200	31.9000	+30.151%	26	176	+284.169%
2026-04-15	25.5300	25.5300	24.5100	24.5100	-1.368%	3	158	+400.000%
2026-04-14	22.7200	24.9000	22.7200	24.8500	+9.713%	151	157	+393.159%
2026-04-13	21.8000	22.6500	21.8000	22.6500	-0.132%	3	29	+441.060%
2026-04-10	22.7000	22.7000	22.6800	22.6800	+23.732%	2	26	+440.344%
2026-04-09	18.4000	18.4000	18.3300	18.3300	+9.958%	3	27	+568.576%
2026-04-08	16.6700	16.6700	16.6700	16.6700	+14.178%	1	26	+635.153%
2026-04-06	14.9800	14.9800	14.3500	14.6000	+13.178%	13	25	+739.384%
2026-04-02	12.1000	12.9000	12.1000	12.9000	+18.785%	2	16	+850.000%
2026-03-31	10.8600	10.8600	10.8600	10.8600	-11.129%	1	16	+1,028.453%
2026-03-30	12.2200	12.2200	12.2200	12.2200	+9.107%	1	15	+902.864%
2026-03-27	11.0500	11.2000	11.0500	11.2000	-10.686%	6	16	+994.196%
2026-03-26	12.5400	12.5400	12.5400	12.5400	-15.098%	2	12	+877.273%
2026-03-25	14.7700	14.7700	14.7700	14.7700	+46.238%	1	10	+729.722%
2026-03-18	9.3500	10.1000	9.3500	10.1000	-6.481%	11	9	+1,113.366%
2026-03-12	10.8000	10.8000	10.8000	10.8000	-13.462%	2	4	+1,034.722%
2026-03-10	12.3000	12.4800	12.3000	12.4800	+3.140%	4	4	+881.971%
2026-03-09	10.8000	12.1000	10.8000	12.1000	+4.041%	3	4	+912.810%
2026-03-04	11.6300	11.6300	11.6300	11.6300	0.000%	1	1	+953.740%