Dark

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

EOD

Jul 20, 2026

176.72+4.847%(+8.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	176.7200	176.7200	176.7200	176.7200	+4.847%	1	1,705	0.000%
2026-07-17	154.0500	173.2000	144.5000	168.5500	-1.623%	25	1,704	+4.847%
2026-07-16	178.8500	181.6800	165.9800	171.3300	-5.603%	113	1,686	+3.146%
2026-07-15	208.0000	208.0000	181.5000	181.5000	-19.333%	38	1,585	-2.634%
2026-07-14	225.7500	225.7500	210.7000	225.0000	+11.084%	14	1,585	-21.458%
2026-07-13	197.5000	202.5500	197.5000	202.5500	-8.141%	6	1,590	-12.752%
2026-07-10	220.5000	220.5000	220.5000	220.5000	-0.676%	20	1,591	-19.855%
2026-07-09	207.0000	222.0000	207.0000	222.0000	+22.652%	13	1,611	-20.396%
2026-07-08	185.8000	185.8000	175.0000	181.0000	-5.680%	38	1,611	-2.365%
2026-07-07	187.0000	191.9000	178.2700	191.9000	-12.442%	73	1,614	-7.910%
2026-07-06	206.0000	233.0000	206.0000	219.1700	+17.329%	935	1,672	-19.369%
2026-07-02	197.0000	203.7000	179.0000	186.8000	-10.149%	12	2,041	-5.396%
2026-07-01	215.0000	215.0000	207.9000	207.9000	-13.013%	15	2,041	-14.998%
2026-06-30	225.0000	239.0000	217.6700	239.0000	+17.676%	11	2,042	-26.059%
2026-06-29	200.0000	205.0000	182.8500	203.1000	+8.465%	21	2,048	-12.989%
2026-06-26	180.0000	189.3700	176.0000	187.2500	-4.318%	4	2,048	-5.623%
2026-06-25	210.0000	215.0000	180.0000	195.7000	+9.944%	16	2,046	-9.699%
2026-06-24	185.0000	185.0000	178.0000	178.0000	-4.301%	17	2,049	-0.719%
2026-06-23	185.0000	194.6000	184.4200	186.0000	-7.688%	9	2,049	-4.989%
2026-06-18	201.6200	201.6200	200.6700	201.4900	+8.690%	6	2,048	-12.293%
2026-06-16	199.3100	199.3100	185.3800	185.3800	-13.769%	13	2,048	-4.671%
2026-06-15	218.5500	218.5500	213.9000	214.9800	+13.614%	1,445	2,048	-17.797%
2026-06-12	189.8000	189.8000	184.2000	189.2200	+13.995%	9	2,700	-6.606%
2026-06-11	158.9000	165.9900	155.1500	165.9900	+18.311%	9	2,694	+6.464%
2026-06-10	142.1800	145.0800	140.3000	140.3000	-6.629%	9	2,696	+25.959%
2026-06-09	166.3300	166.3300	132.0800	150.2600	-9.329%	20	2,696	+17.609%
2026-06-08	164.5800	170.7500	164.5800	165.7200	+7.926%	9	2,702	+6.638%
2026-06-05	167.7500	168.3800	151.9000	153.5500	-23.225%	7	2,699	+15.090%
2026-06-04	184.3000	200.0000	184.3000	200.0000	-3.939%	5	2,700	-11.640%
2026-06-03	209.0000	209.0000	197.0000	208.2000	+10.745%	14	2,697	-15.120%
2026-06-02	186.8000	188.0000	184.2000	188.0000	+3.161%	7	2,696	-6.000%
2026-06-01	174.2800	188.7500	170.0000	182.2400	+0.813%	34	2,702	-3.029%
2026-05-29	191.1200	191.1200	177.1500	180.7700	-5.981%	27	2,698	-2.240%
2026-05-28	184.2700	196.8700	184.2700	192.2700	+10.424%	24	2,697	-8.088%
2026-05-27	184.0000	184.0000	167.0700	174.1200	-2.344%	7	2,698	+1.493%
2026-05-26	167.5000	182.8000	165.6500	178.3000	+16.073%	134	2,696	-0.886%
2026-05-22	152.1500	154.7000	149.9500	153.6100	+18.162%	33	2,799	+15.045%
2026-05-21	127.4000	130.0000	122.0000	130.0000	-2.767%	22	2,797	+35.938%
2026-05-20	120.9500	135.0000	120.5500	133.7000	+20.777%	25	2,797	+32.177%
2026-05-19	104.0000	111.5000	96.8700	110.7000	+1.793%	75	2,820	+59.639%
2026-05-18	121.5000	123.9600	108.7500	108.7500	-10.494%	42	2,820	+62.501%
2026-05-15	122.0000	124.7500	120.0300	121.5000	-9.746%	23	2,820	+45.449%
2026-05-14	129.7300	135.3500	129.7300	134.6200	-0.649%	11	2,824	+31.273%
2026-05-13	132.2000	139.1500	124.2000	135.5000	+4.714%	43	2,850	+30.421%
2026-05-12	142.1900	142.1900	126.4500	129.4000	-8.803%	16	2,850	+36.569%
2026-05-11	148.3000	151.0000	138.6200	141.8900	+3.275%	68	2,850	+24.547%
2026-05-08	119.7500	137.3900	117.5000	137.3900	+31.537%	121	2,865	+28.627%
2026-05-07	107.8700	111.7800	100.1500	104.4500	-5.140%	1,050	2,871	+69.191%
2026-05-06	102.4500	117.0000	101.6900	110.1100	+58.523%	325	1,870	+60.494%
2026-05-05	65.5000	71.7400	63.8700	69.4600	+10.781%	134	1,887	+154.420%
2026-05-04	73.8500	73.8500	61.0000	62.7000	-15.018%	116	1,855	+181.850%
2026-05-01	68.8000	75.1200	68.5400	73.7800	+6.158%	34	1,806	+139.523%
2026-04-30	60.3500	70.5500	60.3500	69.5000	+14.705%	1,059	1,806	+154.273%
2026-04-29	50.3000	61.4500	49.8400	60.5900	+15.851%	78	811	+191.665%
2026-04-28	48.9500	53.4300	48.9500	52.3000	-12.395%	32	771	+237.897%
2026-04-27	59.0000	59.7000	57.4000	59.7000	-9.860%	34	772	+196.013%
2026-04-24	60.2500	70.1000	57.7000	66.2300	+52.253%	192	779	+166.828%
2026-04-23	41.4300	45.0500	41.4300	43.5000	+3.081%	193	716	+306.253%
2026-04-22	36.3100	42.2000	34.3000	42.2000	+23.935%	102	635	+318.768%
2026-04-21	29.4000	34.0500	29.4000	34.0500	+20.318%	52	584	+419.001%
2026-04-20	31.0000	32.0000	28.3000	28.3000	-3.970%	19	584	+524.452%
2026-04-17	29.1500	29.8500	27.4500	29.4700	+0.580%	79	586	+499.661%
2026-04-16	23.0500	30.1000	23.0500	29.3000	+47.607%	125	542	+503.140%
2026-04-15	20.8900	21.1000	19.8500	19.8500	-3.265%	27	520	+790.277%
2026-04-14	19.4000	20.5200	19.4000	20.5200	+13.058%	7	517	+761.209%
2026-04-13	17.5000	18.1500	17.5000	18.1500	-1.412%	7	515	+873.664%
2026-04-10	15.3500	19.0000	15.3500	18.4100	+22.733%	19	513	+859.913%
2026-04-09	14.5000	15.0000	14.3000	15.0000	+9.569%	14	511	+1,078.133%
2026-04-08	13.9700	14.3000	12.7000	13.6900	+21.365%	60	499	+1,190.869%
2026-04-07	11.4100	11.4100	11.2800	11.2800	-1.913%	7	478	+1,466.667%
2026-04-06	11.2500	11.9000	11.2500	11.5000	+4.545%	10	478	+1,436.696%
2026-04-02	10.0000	11.0000	10.0000	11.0000	+7.843%	72	454	+1,506.545%
2026-04-01	10.0000	10.2000	10.0000	10.2000	+28.302%	5	454	+1,632.549%
2026-03-31	8.4000	8.4000	7.9000	7.9500	-0.625%	85	450	+2,122.893%
2026-03-30	8.4500	8.4500	7.7100	8.0000	-8.780%	119	422	+2,109.000%
2026-03-27	8.7500	8.7700	8.7500	8.7700	-28.115%	23	356	+1,915.051%
2026-03-25	11.0000	12.4000	11.0000	12.2000	+37.079%	57	361	+1,348.525%
2026-03-24	8.9000	8.9000	8.9000	8.9000	+3.972%	5	325	+1,885.618%
2026-03-23	8.5600	8.5600	8.5600	8.5600	+4.390%	3	325	+1,964.486%
2026-03-19	8.2000	8.2500	8.2000	8.2000	+2.244%	20	322	+2,055.122%
2026-03-18	8.0500	8.1500	7.7500	8.0200	+12.168%	97	322	+2,103.491%
2026-03-17	7.9100	7.9100	7.1000	7.1500	-10.063%	120	284	+2,371.608%
2026-03-16	7.9500	7.9500	7.9500	7.9500	+6.000%	1	173	+2,122.893%
2026-03-13	7.7000	7.7000	7.5000	7.5000	-12.791%	4	173	+2,256.267%
2026-03-12	8.3500	8.6000	8.3500	8.6000	-9.378%	7	169	+1,954.884%
2026-03-11	9.9000	9.9000	9.4900	9.4900	-3.557%	31	169	+1,762.171%
2026-03-10	10.0000	10.1300	9.8400	9.8400	+10.190%	227	154	+1,695.935%
2026-03-09	8.9300	8.9300	8.9300	8.9300	+2.999%	1	70	+1,878.947%
2026-03-06	8.6700	8.6700	8.6700	8.6700	+8.375%	6	70	+1,938.293%
2026-03-03	8.0000	8.0500	8.0000	8.0000	-21.260%	5	64	+2,109.000%
2026-02-27	10.1600	10.1600	10.1600	10.1600	-8.054%	3	60	+1,639.370%
2026-02-26	11.0000	11.0500	11.0000	11.0500	-21.184%	9	60	+1,499.276%
2026-02-24	13.6000	14.2000	13.5000	14.0200	+47.579%	23	67	+1,160.485%
2026-02-23	9.8500	9.8500	9.4400	9.5000	-5.000%	31	70	+1,760.211%
2026-02-20	10.5000	10.5000	10.0000	10.0000	-8.257%	21	64	+1,667.200%
2026-02-19	11.9500	11.9500	10.8500	10.9000	-5.217%	26	43	+1,521.284%
2026-02-17	11.5500	11.5500	11.5000	11.5000	-10.156%	21	34	+1,436.696%
2026-02-13	12.7500	12.8000	12.7500	12.8000	-5.185%	2	22	+1,280.625%
2026-02-12	13.5000	13.5000	13.5000	13.5000	-6.120%	20	22	+1,209.037%
2026-02-10	14.3800	14.3800	14.3800	14.3800	+9.771%	20	22	+1,128.929%
2026-02-06	13.1000	13.1000	13.1000	13.1000	0.000%	2	2	+1,249.008%