Dark

AMD20270319C400
AMD Mar 19 2027 400.00 Call (AMD270319C00400000)
option OPRA

EOD

Sep 3, 2026

104.00-0.096%(-0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	96.4000	104.0000	95.0000	104.0000	-0.096%	6	1,717	0.000%
2026-09-02	105.9300	105.9500	104.1000	104.1000	-2.874%	3	1,719	-0.096%
2026-09-01	103.9000	107.1800	102.2000	107.1800	-8.432%	28	1,717	-2.967%
2026-08-28	117.0500	117.0500	117.0500	117.0500	-7.103%	1	1,718	-11.149%
2026-08-27	126.0000	126.0000	124.0000	126.0000	-5.263%	3	1,718	-17.460%
2026-08-26	136.5000	136.5000	133.0000	133.0000	+5.556%	3	1,719	-21.805%
2026-08-25	126.0000	126.0000	126.0000	126.0000	+8.949%	1	1,720	-17.460%
2026-08-24	109.0000	115.6500	109.0000	115.6500	-6.884%	8	1,719	-10.073%
2026-08-21	123.7300	124.2000	123.7300	124.2000	+6.154%	4	1,717	-16.264%
2026-08-20	126.5900	126.6000	117.0000	117.0000	-2.573%	6	1,716	-11.111%
2026-08-19	120.0700	121.8600	120.0700	120.0900	-7.302%	7	1,714	-13.398%
2026-08-18	138.7500	138.7500	129.5500	129.5500	-19.469%	3	1,711	-19.722%
2026-08-17	160.8700	160.8700	160.8700	160.8700	+2.825%	1	1,713	-35.352%
2026-08-14	142.0000	156.4500	142.0000	156.4500	+13.370%	27	1,712	-33.525%
2026-08-12	138.2900	139.1600	138.0000	138.0000	+11.120%	5	1,713	-24.638%
2026-08-11	125.6500	125.6500	124.1900	124.1900	-6.448%	5	1,712	-16.257%
2026-08-10	138.8000	138.8000	132.7500	132.7500	-5.851%	3	1,712	-21.657%
2026-08-07	141.0000	141.0000	141.0000	141.0000	-7.359%	1	1,710	-26.241%
2026-08-06	138.0000	155.0000	138.0000	152.2000	-0.737%	11	1,709	-31.669%
2026-08-05	151.9900	155.0000	144.0000	153.3300	-17.119%	21	1,708	-32.172%
2026-08-04	176.0000	186.1800	176.0000	185.0000	+24.789%	12	1,694	-43.784%
2026-08-03	148.4000	148.4000	148.2000	148.2500	-4.968%	4	1,691	-29.848%
2026-07-31	156.0000	156.0000	156.0000	156.0000	+1.927%	1	1,691	-33.333%
2026-07-30	143.0000	159.4000	143.0000	153.0500	+27.065%	36	1,691	-32.048%
2026-07-29	126.0000	127.4600	112.1000	120.4500	-8.473%	98	1,699	-13.657%
2026-07-28	133.5000	139.6500	127.2900	131.6000	-17.750%	48	1,759	-20.973%
2026-07-27	187.0000	187.0000	151.5700	160.0000	-13.514%	38	1,746	-35.000%
2026-07-24	192.0000	192.5400	185.0000	185.0000	-8.728%	10	1,726	-43.784%
2026-07-23	205.0000	205.3500	200.0000	202.6900	-7.868%	40	1,720	-48.690%
2026-07-22	207.3000	220.0000	207.3000	220.0000	+7.317%	15	1,707	-52.727%
2026-07-21	192.0000	205.0000	189.3500	205.0000	+16.003%	19	1,707	-49.268%
2026-07-20	176.7200	176.7200	176.7200	176.7200	+4.847%	1	1,705	-41.150%
2026-07-17	154.0500	173.2000	144.5000	168.5500	-1.623%	25	1,704	-38.297%
2026-07-16	178.8500	181.6800	165.9800	171.3300	-5.603%	113	1,686	-39.298%
2026-07-15	208.0000	208.0000	181.5000	181.5000	-19.333%	38	1,585	-42.700%
2026-07-14	225.7500	225.7500	210.7000	225.0000	+11.084%	14	1,585	-53.778%
2026-07-13	197.5000	202.5500	197.5000	202.5500	-8.141%	6	1,590	-48.655%
2026-07-10	220.5000	220.5000	220.5000	220.5000	-0.676%	20	1,591	-52.834%
2026-07-09	207.0000	222.0000	207.0000	222.0000	+22.652%	13	1,611	-53.153%
2026-07-08	185.8000	185.8000	175.0000	181.0000	-5.680%	38	1,611	-42.541%
2026-07-07	187.0000	191.9000	178.2700	191.9000	-12.442%	73	1,614	-45.805%
2026-07-06	206.0000	233.0000	206.0000	219.1700	+17.329%	935	1,672	-52.548%
2026-07-02	197.0000	203.7000	179.0000	186.8000	-10.149%	12	2,041	-44.325%
2026-07-01	215.0000	215.0000	207.9000	207.9000	-13.013%	15	2,041	-49.976%
2026-06-30	225.0000	239.0000	217.6700	239.0000	+17.676%	11	2,042	-56.485%
2026-06-29	200.0000	205.0000	182.8500	203.1000	+8.465%	21	2,048	-48.794%
2026-06-26	180.0000	189.3700	176.0000	187.2500	-4.318%	4	2,048	-44.459%
2026-06-25	210.0000	215.0000	180.0000	195.7000	+9.944%	16	2,046	-46.857%
2026-06-24	185.0000	185.0000	178.0000	178.0000	-4.301%	17	2,049	-41.573%
2026-06-23	185.0000	194.6000	184.4200	186.0000	-7.688%	9	2,049	-44.086%
2026-06-18	201.6200	201.6200	200.6700	201.4900	+8.690%	6	2,048	-48.385%
2026-06-16	199.3100	199.3100	185.3800	185.3800	-13.769%	13	2,048	-43.899%
2026-06-15	218.5500	218.5500	213.9000	214.9800	+13.614%	1,445	2,048	-51.623%
2026-06-12	189.8000	189.8000	184.2000	189.2200	+13.995%	9	2,700	-45.038%
2026-06-11	158.9000	165.9900	155.1500	165.9900	+18.311%	9	2,694	-37.346%
2026-06-10	142.1800	145.0800	140.3000	140.3000	-6.629%	9	2,696	-25.873%
2026-06-09	166.3300	166.3300	132.0800	150.2600	-9.329%	20	2,696	-30.787%
2026-06-08	164.5800	170.7500	164.5800	165.7200	+7.926%	9	2,702	-37.244%
2026-06-05	167.7500	168.3800	151.9000	153.5500	-23.225%	7	2,699	-32.270%
2026-06-04	184.3000	200.0000	184.3000	200.0000	-3.939%	5	2,700	-48.000%
2026-06-03	209.0000	209.0000	197.0000	208.2000	+10.745%	14	2,697	-50.048%
2026-06-02	186.8000	188.0000	184.2000	188.0000	+3.161%	7	2,696	-44.681%
2026-06-01	174.2800	188.7500	170.0000	182.2400	+0.813%	34	2,702	-42.932%
2026-05-29	191.1200	191.1200	177.1500	180.7700	-5.981%	27	2,698	-42.468%
2026-05-28	184.2700	196.8700	184.2700	192.2700	+10.424%	24	2,697	-45.909%
2026-05-27	184.0000	184.0000	167.0700	174.1200	-2.344%	7	2,698	-40.271%
2026-05-26	167.5000	182.8000	165.6500	178.3000	+16.073%	134	2,696	-41.671%
2026-05-22	152.1500	154.7000	149.9500	153.6100	+18.162%	33	2,799	-32.296%
2026-05-21	127.4000	130.0000	122.0000	130.0000	-2.767%	22	2,797	-20.000%
2026-05-20	120.9500	135.0000	120.5500	133.7000	+20.777%	25	2,797	-22.214%
2026-05-19	104.0000	111.5000	96.8700	110.7000	+1.793%	75	2,820	-6.052%
2026-05-18	121.5000	123.9600	108.7500	108.7500	-10.494%	42	2,820	-4.368%
2026-05-15	122.0000	124.7500	120.0300	121.5000	-9.746%	23	2,820	-14.403%
2026-05-14	129.7300	135.3500	129.7300	134.6200	-0.649%	11	2,824	-22.746%
2026-05-13	132.2000	139.1500	124.2000	135.5000	+4.714%	43	2,850	-23.247%
2026-05-12	142.1900	142.1900	126.4500	129.4000	-8.803%	16	2,850	-19.629%
2026-05-11	148.3000	151.0000	138.6200	141.8900	+3.275%	68	2,850	-26.704%
2026-05-08	119.7500	137.3900	117.5000	137.3900	+31.537%	121	2,865	-24.303%
2026-05-07	107.8700	111.7800	100.1500	104.4500	-5.140%	1,050	2,871	-0.431%
2026-05-06	102.4500	117.0000	101.6900	110.1100	+58.523%	325	1,870	-5.549%
2026-05-05	65.5000	71.7400	63.8700	69.4600	+10.781%	134	1,887	+49.726%
2026-05-04	73.8500	73.8500	61.0000	62.7000	-15.018%	116	1,855	+65.869%
2026-05-01	68.8000	75.1200	68.5400	73.7800	+6.158%	34	1,806	+40.960%
2026-04-30	60.3500	70.5500	60.3500	69.5000	+14.705%	1,059	1,806	+49.640%
2026-04-29	50.3000	61.4500	49.8400	60.5900	+15.851%	78	811	+71.645%
2026-04-28	48.9500	53.4300	48.9500	52.3000	-12.395%	32	771	+98.853%
2026-04-27	59.0000	59.7000	57.4000	59.7000	-9.860%	34	772	+74.204%
2026-04-24	60.2500	70.1000	57.7000	66.2300	+52.253%	192	779	+57.029%
2026-04-23	41.4300	45.0500	41.4300	43.5000	+3.081%	193	716	+139.080%
2026-04-22	36.3100	42.2000	34.3000	42.2000	+23.935%	102	635	+146.445%
2026-04-21	29.4000	34.0500	29.4000	34.0500	+20.318%	52	584	+205.433%
2026-04-20	31.0000	32.0000	28.3000	28.3000	-3.970%	19	584	+267.491%
2026-04-17	29.1500	29.8500	27.4500	29.4700	+0.580%	79	586	+252.901%
2026-04-16	23.0500	30.1000	23.0500	29.3000	+47.607%	125	542	+254.949%
2026-04-15	20.8900	21.1000	19.8500	19.8500	-3.265%	27	520	+423.929%
2026-04-14	19.4000	20.5200	19.4000	20.5200	+13.058%	7	517	+406.823%
2026-04-13	17.5000	18.1500	17.5000	18.1500	-1.412%	7	515	+473.003%
2026-04-10	15.3500	19.0000	15.3500	18.4100	+22.733%	19	513	+464.910%
2026-04-09	14.5000	15.0000	14.3000	15.0000	+9.569%	14	511	+593.333%
2026-04-08	13.9700	14.3000	12.7000	13.6900	+21.365%	60	499	+659.679%
2026-04-07	11.4100	11.4100	11.2800	11.2800	-1.913%	7	478	+821.986%
2026-04-06	11.2500	11.9000	11.2500	11.5000	+4.545%	10	478	+804.348%
2026-04-02	10.0000	11.0000	10.0000	11.0000	+7.843%	72	454	+845.455%
2026-04-01	10.0000	10.2000	10.0000	10.2000	+28.302%	5	454	+919.608%
2026-03-31	8.4000	8.4000	7.9000	7.9500	-0.625%	85	450	+1,208.176%
2026-03-30	8.4500	8.4500	7.7100	8.0000	-8.780%	119	422	+1,200.000%
2026-03-27	8.7500	8.7700	8.7500	8.7700	-28.115%	23	356	+1,085.861%
2026-03-25	11.0000	12.4000	11.0000	12.2000	+37.079%	57	361	+752.459%
2026-03-24	8.9000	8.9000	8.9000	8.9000	+3.972%	5	325	+1,068.539%
2026-03-23	8.5600	8.5600	8.5600	8.5600	+4.390%	3	325	+1,114.953%
2026-03-19	8.2000	8.2500	8.2000	8.2000	+2.244%	20	322	+1,168.293%
2026-03-18	8.0500	8.1500	7.7500	8.0200	+12.168%	97	322	+1,196.758%
2026-03-17	7.9100	7.9100	7.1000	7.1500	-10.063%	120	284	+1,354.545%
2026-03-16	7.9500	7.9500	7.9500	7.9500	+6.000%	1	173	+1,208.176%
2026-03-13	7.7000	7.7000	7.5000	7.5000	-12.791%	4	173	+1,286.667%
2026-03-12	8.3500	8.6000	8.3500	8.6000	-9.378%	7	169	+1,109.302%
2026-03-11	9.9000	9.9000	9.4900	9.4900	-3.557%	31	169	+995.890%
2026-03-10	10.0000	10.1300	9.8400	9.8400	+10.190%	227	154	+956.911%
2026-03-09	8.9300	8.9300	8.9300	8.9300	+2.999%	1	70	+1,064.614%
2026-03-06	8.6700	8.6700	8.6700	8.6700	+8.375%	6	70	+1,099.539%
2026-03-03	8.0000	8.0500	8.0000	8.0000	-21.260%	5	64	+1,200.000%
2026-02-27	10.1600	10.1600	10.1600	10.1600	-8.054%	3	60	+923.622%
2026-02-26	11.0000	11.0500	11.0000	11.0500	-21.184%	9	60	+841.176%
2026-02-24	13.6000	14.2000	13.5000	14.0200	+47.579%	23	67	+641.797%
2026-02-23	9.8500	9.8500	9.4400	9.5000	-5.000%	31	70	+994.737%
2026-02-20	10.5000	10.5000	10.0000	10.0000	-8.257%	21	64	+940.000%
2026-02-19	11.9500	11.9500	10.8500	10.9000	-5.217%	26	43	+854.128%
2026-02-17	11.5500	11.5500	11.5000	11.5000	-10.156%	21	34	+804.348%
2026-02-13	12.7500	12.8000	12.7500	12.8000	-5.185%	2	22	+712.500%
2026-02-12	13.5000	13.5000	13.5000	13.5000	-6.120%	20	22	+670.370%
2026-02-10	14.3800	14.3800	14.3800	14.3800	+9.771%	20	22	+623.227%
2026-02-06	13.1000	13.1000	13.1000	13.1000	0.000%	2	2	+693.893%