Dark

AMD20270319C440
AMD Mar 19 2027 440.00 Call (AMD270319C00440000)
option OPRA

EOD

Sep 3, 2026

82.15-1.828%(-1.53)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	76.0000	82.9200	76.0000	82.1500	-1.828%	57	240	0.000%
2026-09-02	83.6500	83.6800	83.6500	83.6800	-3.672%	2	234	-1.828%
2026-09-01	86.8700	86.8700	86.8700	86.8700	-6.792%	1	234	-5.433%
2026-08-31	93.2000	93.2000	93.2000	93.2000	-4.946%	2	234	-11.856%
2026-08-28	98.3500	98.3500	98.0500	98.0500	-7.114%	2	234	-16.216%
2026-08-25	105.5600	105.5600	105.5600	105.5600	+15.014%	2	234	-22.177%
2026-08-24	90.3700	92.3400	90.3700	91.7800	-10.589%	30	234	-10.492%
2026-08-21	101.3300	103.5300	101.3300	102.6500	+5.024%	30	239	-19.971%
2026-08-20	97.7400	97.7400	97.7400	97.7400	-1.283%	10	238	-15.950%
2026-08-19	99.0100	99.0100	99.0100	99.0100	-24.736%	1	233	-17.029%
2026-08-17	131.5500	131.5500	131.5500	131.5500	-1.268%	1	232	-37.552%
2026-08-14	127.1000	133.2400	127.1000	133.2400	+15.539%	6	233	-38.344%
2026-08-13	124.2700	124.2700	115.3200	115.3200	-2.147%	49	234	-28.763%
2026-08-12	116.9500	117.9200	116.9500	117.8500	+13.035%	8	234	-30.293%
2026-08-11	104.2500	105.5500	102.3100	104.2600	-5.192%	126	236	-21.207%
2026-08-10	114.9900	115.2200	109.9700	109.9700	-12.985%	141	229	-25.298%
2026-08-07	126.3800	126.3800	126.3800	126.3800	-1.181%	2	223	-34.998%
2026-08-05	131.2500	131.2500	127.8900	127.8900	-2.686%	2	225	-35.765%
2026-07-31	136.4900	136.4900	131.2500	131.4200	+32.855%	22	226	-37.490%
2026-07-29	112.5000	113.2000	95.3000	98.9200	-14.724%	24	231	-16.953%
2026-07-28	122.4500	122.4500	109.0000	116.0000	-12.985%	39	244	-29.181%
2026-07-27	139.8600	139.8600	133.3100	133.3100	-22.309%	6	245	-38.377%
2026-07-24	164.3600	171.5900	164.3600	171.5900	-3.925%	3	245	-52.124%
2026-07-23	178.8200	178.8200	178.6000	178.6000	-6.173%	2	247	-54.003%
2026-07-22	190.3500	190.3500	190.3500	190.3500	+2.914%	12	248	-56.843%
2026-07-21	184.9600	184.9600	184.9600	184.9600	+30.290%	1	248	-55.585%
2026-07-17	125.0000	144.3800	125.0000	141.9600	-17.055%	79	248	-42.132%
2026-07-15	165.6300	171.1500	165.6000	171.1500	-11.655%	3	248	-52.001%
2026-07-14	193.7300	193.7300	193.7300	193.7300	+9.341%	1	248	-57.596%
2026-07-13	179.2800	181.1300	177.1800	177.1800	+14.940%	6	248	-53.635%
2026-07-08	160.3200	160.7800	153.1700	154.1500	-9.457%	22	248	-46.708%
2026-07-07	170.2500	170.2500	170.2500	170.2500	-17.032%	1	253	-51.747%
2026-07-06	199.2000	205.2000	199.2000	205.2000	+8.239%	3	252	-59.966%
2026-07-01	189.5800	189.5800	189.5800	189.5800	-12.785%	1	253	-56.667%
2026-06-30	199.6500	217.3700	196.8000	217.3700	+19.022%	17	254	-62.207%
2026-06-29	182.6300	182.6300	182.6300	182.6300	+9.359%	1	255	-55.018%
2026-06-24	167.0000	167.0000	167.0000	167.0000	-1.364%	11	255	-50.808%
2026-06-23	162.0000	173.0600	162.0000	169.3100	-9.946%	10	253	-51.480%
2026-06-22	188.0100	188.0100	188.0100	188.0100	+4.700%	2	254	-56.306%
2026-06-18	179.5700	179.5700	179.5700	179.5700	+4.858%	10	254	-54.252%
2026-06-16	173.3700	173.3700	168.0000	171.2500	-10.556%	3	254	-52.029%
2026-06-15	193.5500	193.5500	191.4600	191.4600	+14.005%	8	255	-57.093%
2026-06-12	161.0000	171.6900	161.0000	167.9400	+16.909%	11	260	-51.084%
2026-06-11	137.0000	143.6500	137.0000	143.6500	+16.259%	12	261	-42.812%
2026-06-10	126.0000	126.0000	123.5600	123.5600	-6.599%	3	271	-33.514%
2026-06-09	151.2000	151.2500	116.3400	132.2900	-8.766%	20	272	-37.902%
2026-06-08	145.0000	145.0000	145.0000	145.0000	+7.943%	4	272	-43.345%
2026-06-05	144.0600	144.0600	132.8500	134.3300	-22.019%	16	268	-38.845%
2026-06-04	172.2600	172.2600	172.2600	172.2600	+1.833%	1	258	-52.310%
2026-06-02	167.9700	169.1600	167.9700	169.1600	+2.354%	2	259	-51.437%
2026-06-01	165.2700	165.2700	165.2700	165.2700	-0.229%	1	259	-50.293%
2026-05-29	168.7000	169.1500	165.6500	165.6500	-3.389%	3	259	-50.407%
2026-05-28	171.5500	171.5500	171.4600	171.4600	+15.283%	3	260	-52.088%
2026-05-27	154.4300	154.4300	148.7300	148.7300	-8.021%	2	263	-44.766%
2026-05-26	143.8000	162.2200	143.8000	161.7000	+18.245%	30	263	-49.196%
2026-05-22	134.1500	136.7500	129.7400	136.7500	+16.087%	25	276	-39.927%
2026-05-20	107.4300	118.3800	107.4300	117.8000	+18.511%	5	276	-30.263%
2026-05-19	100.1000	100.1000	99.4000	99.4000	+7.518%	14	274	-17.354%
2026-05-18	95.9500	100.0100	92.4500	92.4500	-13.783%	9	274	-11.141%
2026-05-15	108.1500	109.4700	107.2300	107.2300	-7.401%	3	274	-23.389%
2026-05-14	111.9500	115.8000	111.9500	115.8000	-2.212%	5	272	-29.059%
2026-05-13	116.2000	120.2100	112.5000	118.4200	+2.929%	13	237	-30.628%
2026-05-12	118.3200	123.9500	109.9800	115.0500	-7.960%	52	237	-28.596%
2026-05-11	123.5000	130.6700	123.5000	125.0000	+8.338%	19	237	-34.280%
2026-05-08	103.9800	117.3900	103.9700	115.3800	+29.859%	50	235	-28.800%
2026-05-07	93.6600	93.6600	86.0100	88.8500	-6.709%	7	217	-7.541%
2026-05-06	91.4700	101.5200	86.0600	95.2400	+66.941%	57	213	-13.744%
2026-05-05	54.0000	58.0000	54.0000	57.0500	+9.817%	96	197	+43.996%
2026-05-04	60.0400	60.0400	50.7200	51.9500	-14.989%	67	126	+58.133%
2026-05-01	62.2500	62.2500	61.1100	61.1100	+3.752%	2	121	+34.430%
2026-04-30	53.0700	58.9000	53.0700	58.9000	+28.743%	9	121	+39.474%
2026-04-29	42.2200	46.0500	41.9200	45.7500	+6.768%	16	121	+79.563%
2026-04-28	43.2000	43.2000	39.5400	42.8500	-13.083%	5	110	+91.715%
2026-04-27	47.7500	49.3000	46.4500	49.3000	-15.190%	72	111	+66.633%
2026-04-24	49.6400	59.0500	49.6400	58.1300	+61.562%	66	103	+41.321%
2026-04-23	35.9800	35.9800	35.9800	35.9800	+45.963%	2	46	+128.321%
2026-04-21	24.6500	24.6500	24.6500	24.6500	0.000%	44	0	+233.266%