Dark

AMD20270319C450
AMD Mar 19 2027 450.00 Call (AMD270319C00450000)
option OPRA

EOD

Sep 3, 2026

78.30-1.941%(-1.55)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	71.4700	79.5000	71.0000	78.3000	-1.941%	55	1,581	0.000%
2026-09-02	80.8500	80.8500	76.9800	79.8500	-2.622%	18	1,560	-1.941%
2026-09-01	82.4200	82.4200	78.6300	82.0000	-7.595%	36	1,557	-4.512%
2026-08-31	92.0000	92.0000	88.5000	88.7400	-1.246%	32	1,563	-11.765%
2026-08-28	96.7800	97.0000	89.8600	89.8600	-4.860%	21	1,559	-12.864%
2026-08-27	98.0500	98.0500	94.0000	94.4500	-9.487%	15	1,559	-17.099%
2026-08-26	104.3500	104.3500	104.3500	104.3500	+2.555%	10	1,559	-24.964%
2026-08-25	96.0000	101.7500	95.0000	101.7500	+17.971%	7	1,549	-23.047%
2026-08-24	90.0000	90.0000	85.0000	86.2500	-11.927%	44	1,549	-9.217%
2026-08-21	98.5200	98.7800	94.5500	97.9300	+2.814%	35	1,557	-20.045%
2026-08-20	97.8000	97.8000	91.8000	95.2500	+1.503%	57	1,557	-17.795%
2026-08-19	96.0000	96.0000	93.8400	93.8400	-12.151%	6	1,544	-16.560%
2026-08-18	104.4800	106.8200	103.4500	106.8200	-16.839%	4	1,544	-26.699%
2026-08-17	131.0000	131.6500	128.1000	128.4500	-0.256%	7	1,544	-39.042%
2026-08-14	111.9500	128.7800	111.9500	128.7800	+13.844%	41	1,545	-39.199%
2026-08-13	116.0000	120.0000	111.0500	113.1200	-0.009%	82	1,562	-30.781%
2026-08-12	112.1000	113.2700	112.1000	113.1300	+11.777%	21	1,586	-30.788%
2026-08-11	100.0000	102.0000	97.3500	101.2100	-5.190%	426	1,597	-22.636%
2026-08-10	108.0000	110.7100	106.7500	106.7500	-5.531%	227	1,591	-26.651%
2026-08-07	113.0000	113.6800	111.7500	113.0000	-10.954%	7	1,591	-30.708%
2026-08-06	123.8200	126.9000	123.8200	126.9000	+1.156%	26	1,591	-38.298%
2026-08-05	126.3100	132.0000	121.3400	125.4500	-20.902%	62	1,592	-37.585%
2026-08-04	146.3000	159.7200	146.3000	158.6000	+30.000%	35	1,590	-50.631%
2026-08-03	109.9500	122.0000	109.9500	122.0000	-3.937%	10	1,573	-35.820%
2026-07-31	142.7000	142.7000	127.0000	127.0000	-1.367%	18	1,573	-38.346%
2026-07-30	120.1000	134.0000	119.7200	128.7600	+34.785%	8	1,572	-39.189%
2026-07-29	96.0000	98.0000	91.8800	95.5300	-13.469%	8	1,571	-18.036%
2026-07-28	118.9200	118.9200	104.5000	110.4000	-20.318%	38	1,571	-29.076%
2026-07-27	161.7000	161.7000	128.2700	138.5500	-14.475%	19	1,572	-43.486%
2026-07-24	165.4200	167.8600	162.0000	162.0000	-5.956%	7	1,578	-51.667%
2026-07-23	178.5300	178.5300	172.1800	172.2600	-7.342%	9	1,583	-54.545%
2026-07-22	188.0000	188.0000	185.9100	185.9100	+3.283%	46	1,588	-57.883%
2026-07-21	168.0000	180.0000	167.2500	180.0000	+20.000%	25	1,615	-56.500%
2026-07-20	161.5000	161.5000	150.0000	150.0000	+4.058%	24	1,639	-47.800%
2026-07-17	120.1600	144.1500	120.1600	144.1500	+1.052%	46	1,640	-45.682%
2026-07-16	156.0000	156.0000	142.6500	142.6500	-14.066%	14	1,621	-45.110%
2026-07-15	187.7500	187.7500	155.3500	166.0000	-12.239%	12	1,618	-52.831%
2026-07-14	188.7700	189.1500	188.7700	189.1500	+8.570%	4	1,620	-58.604%
2026-07-13	174.4300	174.4300	174.2200	174.2200	-9.388%	2	1,623	-55.057%
2026-07-10	192.2700	192.2700	192.2700	192.2700	+1.195%	2	1,622	-59.276%
2026-07-09	178.0000	190.0000	178.0000	190.0000	+19.048%	3	1,622	-58.789%
2026-07-08	160.3200	160.3500	149.4600	159.6000	+1.799%	16	1,622	-50.940%
2026-07-07	158.0200	165.9000	153.0300	156.7800	-16.651%	13	1,625	-50.057%
2026-07-06	177.9900	202.0000	177.9900	188.1000	+22.541%	125	1,625	-58.373%
2026-07-02	160.7500	160.8700	153.5000	153.5000	-13.277%	5	1,715	-48.990%
2026-07-01	182.6500	185.3400	177.0000	177.0000	-16.509%	3	1,715	-55.763%
2026-06-30	192.1000	212.0000	190.5200	212.0000	+30.061%	39	1,715	-63.066%
2026-06-29	162.1500	163.0000	158.0000	163.0000	-1.212%	4	1,717	-51.963%
2026-06-26	161.0000	165.0000	157.3500	165.0000	-1.038%	6	1,717	-52.545%
2026-06-25	183.0500	183.0500	164.0500	166.7300	+5.894%	5	1,717	-53.038%
2026-06-24	164.6000	164.6000	157.4500	157.4500	-4.035%	17	1,718	-50.270%
2026-06-23	164.0000	168.0000	160.3500	164.0700	-11.586%	12	1,733	-52.276%
2026-06-22	194.1100	194.1100	181.2800	185.5700	+5.020%	5	1,735	-57.806%
2026-06-18	172.2000	178.6500	172.2000	176.7000	+10.438%	19	1,735	-55.688%
2026-06-17	171.0000	171.0000	160.0000	160.0000	-0.621%	7	1,735	-51.063%
2026-06-16	183.0000	183.0000	161.0000	161.0000	-13.719%	10	1,735	-51.366%
2026-06-15	180.1000	195.5500	180.1000	186.6000	+15.592%	240	1,737	-58.039%
2026-06-12	154.8600	164.2500	154.8600	161.4300	+13.683%	7	1,602	-51.496%
2026-06-11	129.5200	142.0000	127.0000	142.0000	+19.660%	110	1,601	-44.859%
2026-06-10	130.8200	130.8200	118.5000	118.6700	-7.419%	14	1,610	-34.019%
2026-06-09	144.0600	144.0600	110.2900	128.1800	-11.783%	31	1,607	-38.914%
2026-06-08	141.0000	146.0000	135.2500	145.3000	+13.516%	28	1,613	-46.111%
2026-06-05	153.8300	153.8300	128.0000	128.0000	-24.551%	15	1,623	-38.828%
2026-06-04	155.0000	169.6500	155.0000	169.6500	-7.724%	15	1,623	-53.846%
2026-06-03	179.3000	183.8500	177.5800	183.8500	+12.022%	6	1,629	-57.411%
2026-06-02	155.2000	164.1200	155.2000	164.1200	+3.220%	5	1,628	-52.291%
2026-06-01	152.0500	159.5000	143.4300	159.0000	+0.658%	10	1,630	-50.755%
2026-05-29	164.8500	164.8500	157.8800	157.9600	-5.413%	20	1,634	-50.430%
2026-05-28	151.9700	171.3500	151.9700	167.0000	+15.691%	12	1,638	-53.114%
2026-05-27	148.5400	148.5400	143.6000	144.3500	-7.557%	26	1,636	-45.757%
2026-05-26	140.0000	157.7000	137.5500	156.1500	+18.475%	433	1,631	-49.856%
2026-05-22	130.0000	131.8000	122.8500	131.8000	+15.868%	46	1,441	-40.592%
2026-05-21	103.6500	113.7500	103.6500	113.7500	+0.815%	15	1,430	-31.165%
2026-05-20	101.3000	113.6000	99.1000	112.8300	+24.125%	29	1,430	-30.604%
2026-05-19	96.7500	96.7500	79.2400	90.9000	-1.995%	56	1,390	-13.861%
2026-05-18	104.0000	104.0000	89.9700	92.7500	-4.872%	29	1,390	-15.580%
2026-05-15	107.0000	107.0000	97.0000	97.5000	-11.364%	21	1,390	-19.692%
2026-05-14	109.0000	116.1800	109.0000	110.0000	-3.627%	34	1,389	-28.818%
2026-05-13	119.7000	119.7000	104.3500	114.1400	+5.295%	105	1,370	-31.400%
2026-05-12	117.5500	119.7500	104.0100	108.4000	-13.488%	42	1,370	-27.768%
2026-05-11	124.1500	127.6200	116.6200	125.3000	+4.504%	116	1,370	-37.510%
2026-05-08	96.6000	119.9000	96.5000	119.9000	+41.258%	147	1,421	-34.696%
2026-05-07	88.8500	89.0000	81.1900	84.8800	-8.594%	32	1,414	-7.752%
2026-05-06	82.9000	95.2500	82.9000	92.8600	+66.416%	452	1,408	-15.680%
2026-05-05	51.0100	57.0000	51.0100	55.8000	+11.600%	36	1,369	+40.323%
2026-05-04	56.0500	56.0500	48.6000	50.0000	-13.043%	15	1,357	+56.600%
2026-05-01	58.0000	58.0000	57.2500	57.5000	+4.091%	10	1,352	+36.174%
2026-04-30	49.3400	55.2400	49.3400	55.2400	+19.232%	3	1,352	+41.745%
2026-04-29	41.7900	46.3300	41.7900	46.3300	+20.966%	28	1,350	+69.005%
2026-04-28	36.6000	42.5000	36.6000	38.3000	-17.634%	122	1,343	+104.439%
2026-04-27	49.0000	49.0000	45.0000	46.5000	-12.264%	54	1,309	+68.387%
2026-04-24	45.2000	56.5500	45.2000	53.0000	+63.328%	416	1,300	+47.736%
2026-04-23	31.9500	34.8500	31.5600	32.4500	+0.464%	1,124	1,139	+141.294%
2026-04-22	28.2600	32.4800	28.2500	32.3000	+54.324%	186	0	+142.415%
2026-04-20	20.5300	21.0500	20.5300	20.9300	0.000%	1,002	0	+274.104%