Dark

AMD20270319C380
AMD Mar 19 2027 380.00 Call (AMD270319C00380000)
option OPRA

EOD

Sep 3, 2026

108.66-7.618%(-8.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	108.6600	108.6600	108.6600	108.6600	-7.618%	1	385	0.000%
2026-09-02	117.6200	117.6200	117.6200	117.6200	-9.579%	2	385	-7.618%
2026-08-31	130.0800	130.0800	130.0800	130.0800	+5.328%	1	385	-16.467%
2026-08-24	123.5000	123.5000	123.5000	123.5000	-8.362%	1	384	-12.016%
2026-08-19	134.7700	134.7700	134.7700	134.7700	-19.913%	3	383	-19.374%
2026-08-17	168.2000	168.2800	168.2000	168.2800	+3.113%	2	383	-35.429%
2026-08-14	165.6000	165.6000	163.2000	163.2000	+2.590%	3	383	-33.419%
2026-08-13	158.3100	159.0800	158.3100	159.0800	+18.337%	2	383	-31.695%
2026-08-11	134.4500	134.4500	134.4300	134.4300	-6.969%	2	383	-19.170%
2026-08-10	149.0500	149.0500	144.5000	144.5000	-10.775%	3	382	-24.803%
2026-08-06	150.0000	161.9500	150.0000	161.9500	-2.791%	2	382	-32.905%
2026-08-05	166.1100	166.6000	166.0000	166.6000	+5.583%	10	380	-34.778%
2026-08-03	157.7900	157.7900	157.7900	157.7900	+22.251%	2	375	-31.136%
2026-07-29	123.2200	130.0200	122.5000	129.0700	-10.056%	55	376	-15.813%
2026-07-28	138.7800	143.5000	136.8200	143.5000	-12.152%	10	354	-24.279%
2026-07-27	171.2600	171.2600	162.8700	163.3500	-23.977%	16	357	-33.480%
2026-07-23	214.6700	214.8700	214.6700	214.8700	+9.054%	2	356	-49.430%
2026-07-20	197.0300	197.0300	197.0300	197.0300	+9.858%	1	356	-44.851%
2026-07-17	166.4800	179.3500	166.4800	179.3500	-4.510%	4	356	-39.415%
2026-07-16	187.8200	187.8200	187.8200	187.8200	-0.069%	5	357	-42.147%
2026-07-08	187.9500	187.9500	187.9500	187.9500	-2.414%	1	357	-42.187%
2026-07-07	192.6000	192.6000	192.6000	192.6000	+0.234%	1	357	-43.583%
2026-07-02	192.1500	192.1500	192.1500	192.1500	-16.300%	1	358	-43.450%
2026-07-01	229.5700	229.5700	229.5700	229.5700	-3.764%	2	358	-52.668%
2026-06-30	238.5500	238.5500	238.5500	238.5500	+11.524%	10	358	-54.450%
2026-06-29	213.9000	213.9000	213.9000	213.9000	+11.290%	2	363	-49.201%
2026-06-24	192.0000	192.2000	192.0000	192.2000	-3.630%	20	365	-43.465%
2026-06-23	199.4400	199.4400	199.4400	199.4400	-6.379%	1	375	-45.517%
2026-06-18	208.6000	213.0300	208.6000	213.0300	+5.460%	3	376	-48.993%
2026-06-16	210.0000	210.0000	202.0000	202.0000	+0.538%	2	376	-46.208%
2026-06-12	191.4500	200.9200	191.4500	200.9200	+23.506%	2	376	-45.919%
2026-06-11	162.6800	162.6800	162.6800	162.6800	+8.468%	1	376	-33.206%
2026-06-10	154.6800	154.6800	149.9800	149.9800	-2.850%	3	376	-27.550%
2026-06-09	151.4000	154.3800	142.5100	154.3800	-12.711%	9	376	-29.615%
2026-06-08	178.7200	178.8600	176.7800	176.8600	+1.990%	8	376	-38.562%
2026-06-05	187.6200	187.6200	173.4100	173.4100	-15.820%	3	378	-37.339%
2026-06-04	206.0000	206.0000	206.0000	206.0000	-6.800%	1	379	-47.252%
2026-06-03	221.0300	221.0300	221.0300	221.0300	+9.965%	1	379	-50.839%
2026-06-02	201.0000	201.0000	201.0000	201.0000	+1.005%	1	380	-45.940%
2026-05-29	201.0000	201.0000	199.0000	199.0000	-2.067%	23	381	-45.397%
2026-05-28	201.2300	203.2000	201.2300	203.2000	+11.526%	6	380	-46.526%
2026-05-27	184.0900	184.0900	182.2000	182.2000	-5.065%	9	379	-40.362%
2026-05-26	181.7700	193.2000	181.7700	191.9200	+19.353%	13	370	-43.383%
2026-05-22	160.8300	162.5000	160.8000	160.8000	+14.123%	15	389	-32.425%
2026-05-21	139.2600	140.9000	139.1300	140.9000	-1.317%	6	390	-22.881%
2026-05-20	142.7800	142.7800	142.7800	142.7800	+17.177%	1	390	-23.897%
2026-05-19	118.0000	121.8500	108.0000	121.8500	+3.994%	22	407	-10.825%
2026-05-18	132.8100	132.8100	117.1700	117.1700	-13.085%	53	407	-7.263%
2026-05-15	134.4800	134.8100	134.4800	134.8100	-8.080%	2	407	-19.398%
2026-05-14	146.6600	146.6600	146.6600	146.6600	+2.717%	10	408	-25.910%
2026-05-13	142.6400	142.7800	142.6400	142.7800	+5.373%	2	445	-23.897%
2026-05-12	141.1200	141.1200	130.0500	135.5000	-11.206%	61	445	-19.808%
2026-05-11	147.8000	158.5500	147.8000	152.6000	+5.562%	37	445	-28.794%
2026-05-08	129.3200	144.5600	129.3200	144.5600	+28.899%	15	446	-24.834%
2026-05-07	114.8400	114.8400	110.5800	112.1500	-6.604%	50	447	-3.112%
2026-05-06	118.8000	128.0000	108.7600	120.0800	+58.752%	60	447	-9.510%
2026-05-05	72.7900	75.6400	71.0000	75.6400	+9.465%	5	448	+43.654%
2026-05-04	71.5000	71.5000	68.3800	69.1000	-14.374%	323	447	+57.250%
2026-05-01	77.6300	81.6500	75.0900	80.7000	+4.129%	288	225	+34.647%
2026-04-30	66.9000	77.5000	66.9000	77.5000	+39.489%	18	225	+40.206%
2026-04-29	55.5600	55.5600	55.5600	55.5600	+1.479%	10	225	+95.572%
2026-04-28	55.5500	55.5500	54.3500	54.7500	-17.045%	18	225	+98.466%
2026-04-27	71.2500	71.2500	64.6500	66.0000	-8.537%	85	211	+64.636%
2026-04-24	68.7000	76.5300	68.7000	72.1600	+43.745%	64	203	+50.582%
2026-04-23	46.2500	50.2000	46.2500	50.2000	+10.670%	46	175	+116.454%
2026-04-22	41.0000	45.7500	38.3500	45.3600	+20.831%	102	158	+139.550%
2026-04-21	34.1200	37.5400	34.1200	37.5400	+5.717%	97	90	+189.451%
2026-04-20	35.5100	35.5100	35.5100	35.5100	+8.593%	1	90	+205.998%
2026-04-17	32.7000	32.7000	32.7000	32.7000	+0.215%	14	90	+232.294%
2026-04-16	28.1000	32.6300	28.0000	32.6300	+37.216%	84	76	+233.006%
2026-04-15	23.7900	23.7900	23.7800	23.7800	+3.078%	5	18	+356.939%
2026-04-14	22.4200	23.0700	22.4200	23.0700	+9.596%	2	17	+371.001%
2026-04-13	21.0500	21.0500	21.0500	21.0500	+30.179%	1	17	+416.200%
2026-04-09	16.2800	16.2800	16.1700	16.1700	+2.994%	2	17	+571.985%
2026-04-08	16.3000	16.3000	15.6200	15.7000	+16.729%	3	17	+592.102%
2026-04-06	13.4500	13.4500	13.4500	13.4500	+39.378%	1	18	+707.881%
2026-03-31	9.6500	9.6500	9.6500	9.6500	+4.664%	2	18	+1,026.010%
2026-03-30	9.2200	9.2200	9.2200	9.2200	-5.918%	2	18	+1,078.525%
2026-03-23	9.8000	9.8000	9.8000	9.8000	-1.010%	1	16	+1,008.776%
2026-03-20	9.8500	9.9000	9.7500	9.9000	+2.062%	20	15	+997.576%
2026-03-18	9.7000	9.7000	9.7000	9.7000	-16.017%	2	5	+1,020.206%
2026-03-10	11.5500	11.5500	11.5500	11.5500	+16.080%	2	3	+840.779%
2026-03-06	10.2000	10.2000	9.9500	9.9500	-22.144%	2	1	+992.060%
2026-02-26	12.7800	12.7800	12.7800	12.7800	0.000%	1	1	+750.235%