Dark

AMD20270319C430
AMD Mar 19 2027 430.00 Call (AMD270319C00430000)
option OPRA

EOD

Sep 3, 2026

87.73-0.702%(-0.62)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	87.1800	87.7300	87.1800	87.7300	-0.702%	20	258	0.000%
2026-09-02	88.4500	88.4500	88.3500	88.3500	-9.700%	2	258	-0.702%
2026-08-31	97.8400	97.8400	97.8400	97.8400	-4.917%	1	258	-10.333%
2026-08-28	102.7000	102.9000	102.7000	102.9000	-9.523%	2	259	-14.742%
2026-08-26	113.7300	113.7300	113.7300	113.7300	+17.417%	1	259	-22.861%
2026-08-24	100.0000	100.1000	96.8600	96.8600	-4.241%	23	259	-9.426%
2026-08-20	101.1500	101.1500	101.1500	101.1500	-2.271%	1	257	-13.267%
2026-08-19	104.0000	104.0000	103.5000	103.5000	-7.836%	3	257	-15.237%
2026-08-18	112.3000	112.3000	112.3000	112.3000	-20.496%	1	257	-21.879%
2026-08-14	138.6100	141.2500	138.6100	141.2500	+17.337%	7	256	-37.890%
2026-08-13	120.3800	120.3800	120.3800	120.3800	+10.369%	5	263	-27.122%
2026-08-11	108.8500	109.3500	108.8300	109.0700	-7.238%	40	258	-19.565%
2026-08-10	119.8500	119.8500	117.5800	117.5800	-4.755%	21	258	-25.387%
2026-08-07	123.4500	123.4500	123.4500	123.4500	-8.589%	1	259	-28.935%
2026-08-05	139.4900	140.3500	130.9500	135.0500	+8.675%	6	258	-35.039%
2026-08-03	124.2900	124.2900	124.2700	124.2700	-11.652%	2	256	-29.404%
2026-07-31	140.6600	140.6600	140.6600	140.6600	+3.831%	6	256	-37.630%
2026-07-30	132.0200	135.4700	131.7600	135.4700	+31.104%	93	256	-35.240%
2026-07-29	109.2300	114.0000	100.6000	103.3300	-17.796%	7	224	-15.097%
2026-07-28	125.7000	125.7000	125.7000	125.7000	-10.349%	1	221	-30.207%
2026-07-27	158.5500	158.5500	139.9800	140.2100	-20.149%	9	221	-37.430%
2026-07-24	176.0300	176.0300	175.5900	175.5900	-4.586%	2	226	-50.037%
2026-07-23	184.1100	184.1100	184.0300	184.0300	-7.290%	6	227	-52.328%
2026-07-22	197.7300	198.5000	196.5300	198.5000	+16.758%	3	228	-55.804%
2026-07-20	170.0100	170.0100	170.0100	170.0100	+14.601%	1	228	-48.397%
2026-07-17	135.7300	148.3500	135.7300	148.3500	-10.449%	2	228	-40.863%
2026-07-16	162.8000	165.6600	162.8000	165.6600	-0.337%	2	227	-47.042%
2026-07-07	166.2200	166.2200	166.2200	166.2200	-16.890%	10	227	-47.221%
2026-07-06	212.1300	212.1300	200.0000	200.0000	+23.579%	2	217	-56.135%
2026-07-02	186.9200	186.9200	161.8400	161.8400	-17.005%	8	219	-45.792%
2026-07-01	195.1400	195.1400	195.0000	195.0000	-12.035%	2	219	-55.010%
2026-06-30	212.5200	221.6800	212.5200	221.6800	+28.891%	2	220	-60.425%
2026-06-26	171.9900	171.9900	171.9900	171.9900	-3.523%	1	221	-48.991%
2026-06-23	168.8000	178.2700	168.8000	178.2700	-7.694%	12	221	-50.788%
2026-06-22	193.1300	193.1300	193.1300	193.1300	+6.625%	5	232	-54.575%
2026-06-18	181.1300	181.1300	181.1300	181.1300	+8.429%	21	216	-51.565%
2026-06-17	167.0000	167.0500	167.0000	167.0500	-8.855%	2	216	-47.483%
2026-06-16	183.2800	183.2800	183.2800	183.2800	+6.280%	1	216	-52.133%
2026-06-12	172.4500	172.4500	172.4500	172.4500	+28.120%	1	215	-49.127%
2026-06-11	134.6000	134.6000	134.6000	134.6000	+5.569%	1	216	-34.822%
2026-06-10	141.8500	141.8500	127.4000	127.5000	-16.612%	28	217	-31.192%
2026-06-09	153.4700	153.4700	152.9000	152.9000	+0.229%	5	203	-42.623%
2026-06-08	152.0000	152.5500	152.0000	152.5500	+8.615%	2	204	-42.491%
2026-06-05	161.0000	161.0000	140.4500	140.4500	-20.085%	13	204	-37.536%
2026-06-04	175.7500	175.7500	175.7500	175.7500	-7.192%	1	211	-50.083%
2026-06-03	190.0000	190.0000	189.3700	189.3700	+15.070%	3	212	-53.673%
2026-06-02	164.5700	164.5700	164.5700	164.5700	-1.872%	2	213	-46.691%
2026-06-01	157.5000	167.7100	157.5000	167.7100	+2.356%	2	215	-47.689%
2026-05-29	175.0000	175.0000	163.8500	163.8500	-6.457%	7	215	-46.457%
2026-05-28	175.1600	175.1600	175.1600	175.1600	+5.043%	1	210	-49.914%
2026-05-26	153.4600	169.8900	151.3000	166.7500	+15.839%	18	211	-47.388%
2026-05-22	140.9500	143.9500	134.3000	143.9500	+20.511%	13	227	-39.055%
2026-05-20	108.1300	122.2800	108.1300	119.4500	+19.713%	25	227	-26.555%
2026-05-19	90.2000	103.5800	90.2000	99.7800	+3.238%	11	220	-12.077%
2026-05-18	99.0000	102.8200	96.6500	96.6500	-13.597%	3	220	-9.229%
2026-05-15	112.6100	115.0000	107.5000	111.8600	-7.186%	42	220	-21.572%
2026-05-14	117.5400	124.4800	117.5400	120.5200	-1.165%	25	222	-27.207%
2026-05-13	121.5500	121.9800	113.9500	121.9400	+2.652%	13	253	-28.055%
2026-05-12	127.0000	127.5000	110.0000	118.7900	-7.772%	17	253	-26.147%
2026-05-11	127.2500	135.3000	124.7300	128.8000	+5.358%	27	253	-31.887%
2026-05-08	101.9500	122.2500	101.9500	122.2500	+38.794%	26	256	-28.237%
2026-05-07	98.5000	99.0000	88.0800	88.0800	-11.030%	19	259	-0.397%
2026-05-06	100.7300	105.0000	90.1300	99.0000	+62.588%	127	252	-11.384%
2026-05-05	58.8500	60.8900	58.2700	60.8900	+13.284%	9	239	+44.079%
2026-05-04	57.9100	57.9100	53.2500	53.7500	-15.620%	106	236	+63.219%
2026-05-01	61.0000	63.7000	61.0000	63.7000	+5.446%	11	190	+37.724%
2026-04-30	54.5000	60.4100	54.5000	60.4100	+20.219%	10	190	+45.224%
2026-04-29	50.2500	50.2500	50.2500	50.2500	+14.595%	1	183	+74.587%
2026-04-28	41.9500	44.7000	41.9500	43.8500	-14.506%	9	183	+100.068%
2026-04-27	51.1100	51.7500	49.3000	51.2900	-11.569%	20	183	+71.047%
2026-04-24	52.8500	60.9800	52.8500	58.0000	+61.605%	188	188	+51.259%
2026-04-22	32.0300	35.8900	32.0300	35.8900	0.000%	100	46	+144.441%