Dark

AMD20270319C420
AMD Mar 19 2027 420.00 Call (AMD270319C00420000)
option OPRA

EOD

Sep 3, 2026

93.50-1.340%(-1.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	93.5000	93.5000	93.5000	93.5000	-1.340%	2	809	0.000%
2026-09-02	93.6800	94.8800	93.4900	94.7700	+0.296%	8	809	-1.340%
2026-09-01	95.0000	95.0000	94.4900	94.4900	-8.218%	2	808	-1.048%
2026-08-31	102.9500	102.9500	102.9500	102.9500	-3.215%	1	807	-9.179%
2026-08-28	106.3700	106.3700	106.3700	106.3700	-4.472%	1	808	-12.099%
2026-08-27	111.3000	111.3500	111.3000	111.3500	-6.531%	2	807	-16.031%
2026-08-26	119.1300	119.1300	119.1300	119.1300	+8.914%	1	808	-21.514%
2026-08-19	109.3800	109.3800	109.3800	109.3800	-10.344%	1	808	-14.518%
2026-08-18	118.0000	122.0000	118.0000	122.0000	-13.757%	2	808	-23.361%
2026-08-17	144.4400	144.4400	141.4600	141.4600	+2.783%	2	808	-33.904%
2026-08-05	137.6300	137.6300	137.6300	137.6300	-11.206%	1	808	-32.064%
2026-08-04	155.0000	155.0000	155.0000	155.0000	+7.736%	1	808	-39.677%
2026-07-31	145.9300	145.9900	143.7300	143.8700	+1.118%	12	809	-35.011%
2026-07-30	142.6400	142.6400	142.2800	142.2800	+36.624%	2	808	-34.285%
2026-07-29	111.9300	111.9300	104.1400	104.1400	-16.854%	3	807	-10.217%
2026-07-28	123.5000	125.6700	123.5000	125.2500	-12.809%	5	807	-25.349%
2026-07-27	165.1000	165.1000	143.6500	143.6500	-20.679%	5	806	-34.911%
2026-07-24	175.6700	181.5700	175.6700	181.1000	-7.128%	5	807	-48.371%
2026-07-22	195.0000	195.0000	195.0000	195.0000	+5.121%	2	809	-52.051%
2026-07-21	185.5000	185.5000	185.5000	185.5000	+35.927%	2	809	-49.596%
2026-07-17	143.5500	143.5500	136.4700	136.4700	-13.572%	6	808	-31.487%
2026-07-16	165.8000	165.8000	157.9000	157.9000	-22.385%	15	803	-40.785%
2026-07-14	209.3200	209.3200	203.4400	203.4400	+2.893%	3	802	-54.041%
2026-07-09	206.6800	206.6800	197.7200	197.7200	+20.524%	2	799	-52.711%
2026-07-08	164.0500	164.0500	164.0500	164.0500	-9.048%	1	800	-43.005%
2026-07-07	180.3700	180.3700	180.3700	180.3700	-16.107%	1	801	-48.162%
2026-07-06	210.2500	220.0000	210.2500	215.0000	+25.364%	19	801	-56.512%
2026-07-02	173.2000	173.2000	171.3500	171.5000	-14.715%	4	800	-45.481%
2026-07-01	201.0900	201.0900	201.0900	201.0900	-11.054%	1	800	-53.503%
2026-06-30	208.0000	226.0800	208.0000	226.0800	+23.393%	13	800	-58.643%
2026-06-25	183.7000	183.7000	183.2200	183.2200	-0.049%	3	811	-48.968%
2026-06-23	183.3100	183.3100	183.3100	183.3100	-7.704%	1	809	-48.994%
2026-06-22	202.7900	202.7900	198.6100	198.6100	+3.843%	8	810	-52.923%
2026-06-18	190.0000	191.2600	187.0000	191.2600	+4.400%	11	811	-51.114%
2026-06-17	172.2500	183.2000	172.2500	183.2000	-5.567%	11	811	-48.963%
2026-06-16	194.0000	194.0000	194.0000	194.0000	-4.776%	1	818	-51.804%
2026-06-15	190.1000	206.4000	190.1000	203.7300	+14.978%	12	818	-54.106%
2026-06-12	170.3500	177.1900	169.7300	177.1900	+17.096%	8	822	-47.232%
2026-06-11	147.5000	151.3200	140.1400	151.3200	+15.265%	13	827	-38.210%
2026-06-09	159.7500	159.7500	122.5000	131.2800	-17.595%	10	828	-28.778%
2026-06-08	156.2200	160.6700	156.2200	159.3100	-1.660%	3	826	-41.309%
2026-06-05	162.0000	162.0000	162.0000	162.0000	-13.369%	1	828	-42.284%
2026-06-04	184.6200	187.0000	184.6200	187.0000	-6.044%	2	828	-50.000%
2026-06-03	200.0000	200.0000	199.0300	199.0300	+15.681%	5	827	-53.022%
2026-06-02	172.0500	172.0500	172.0500	172.0500	-1.070%	4	826	-45.655%
2026-06-01	158.5500	176.2000	157.4800	173.9100	-0.623%	10	826	-46.237%
2026-05-29	175.0000	175.0000	175.0000	175.0000	-3.581%	1	828	-46.571%
2026-05-28	168.0500	187.7000	168.0500	181.5000	+11.761%	29	828	-48.485%
2026-05-27	161.7300	162.4000	161.7300	162.4000	-4.818%	2	836	-42.426%
2026-05-26	153.2500	172.1000	153.2500	170.6200	+17.669%	22	835	-45.200%
2026-05-22	145.9200	145.9200	138.1000	145.0000	+26.087%	27	850	-35.517%
2026-05-21	115.0000	115.0000	115.0000	115.0000	-6.784%	2	850	-18.696%
2026-05-20	114.0000	125.2500	114.0000	123.3700	+18.854%	10	850	-24.212%
2026-05-19	105.8500	108.9000	94.5700	103.8000	-0.384%	135	823	-9.923%
2026-05-18	112.5800	114.0000	102.6500	104.2000	-6.379%	16	823	-10.269%
2026-05-15	113.9900	117.2200	111.3000	111.3000	-12.945%	152	823	-15.993%
2026-05-14	127.8500	127.8500	127.8500	127.8500	+0.812%	1	716	-26.867%
2026-05-13	122.7500	128.2500	122.7500	126.8200	+5.332%	10	721	-26.273%
2026-05-12	117.8000	120.4000	110.7000	120.4000	-13.815%	9	721	-22.342%
2026-05-11	131.8000	139.7000	131.8000	139.7000	+7.091%	68	721	-33.071%
2026-05-08	111.3000	130.4500	111.3000	130.4500	+40.647%	26	694	-28.325%
2026-05-07	100.0000	101.0600	92.7500	92.7500	-10.126%	11	693	+0.809%
2026-05-06	105.9100	108.5100	91.9000	103.2000	+59.259%	204	686	-9.399%
2026-05-05	63.9800	64.8000	63.9800	64.8000	+16.233%	3	538	+44.290%
2026-05-04	62.1600	62.1600	55.7500	55.7500	-11.508%	6	536	+67.713%
2026-04-30	55.9500	63.4000	55.9500	63.0000	+15.851%	510	533	+48.413%
2026-04-29	45.7800	54.3800	45.7800	54.3800	+15.334%	12	48	+71.938%
2026-04-28	47.4800	47.4800	44.3500	47.1500	-13.566%	8	48	+98.303%
2026-04-27	55.6600	55.6600	52.0500	54.5500	-8.211%	12	41	+71.402%
2026-04-24	54.9000	64.6000	54.9000	59.4300	+54.004%	40	46	+57.328%
2026-04-23	38.5900	38.5900	38.5900	38.5900	+1.821%	1	15	+142.291%
2026-04-22	32.8500	37.9200	32.8500	37.9000	0.000%	28	0	+146.702%