Dark

AMD20270319C460
AMD Mar 19 2027 460.00 Call (AMD270319C00460000)
option OPRA

EOD

Sep 3, 2026

73.00-2.926%(-2.20)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	70.2000	74.5000	66.8200	73.0000	-2.926%	33	333	0.000%
2026-09-02	76.5000	78.2500	74.7000	75.2000	+0.953%	61	311	-2.926%
2026-09-01	75.6500	77.0000	74.4900	74.4900	-11.142%	3	307	-2.000%
2026-08-31	83.0000	84.5000	83.0000	83.8300	-2.975%	5	306	-12.919%
2026-08-28	86.0000	86.4000	86.0000	86.4000	-3.668%	2	307	-15.509%
2026-08-27	91.7600	91.7600	89.6900	89.6900	-7.641%	21	306	-18.609%
2026-08-25	92.0000	97.1100	92.0000	97.1100	+17.938%	84	295	-24.828%
2026-08-24	84.0000	84.5900	82.0000	82.3400	-11.652%	17	313	-11.343%
2026-08-21	91.8000	93.2000	91.2900	93.2000	+6.539%	5	304	-21.674%
2026-08-20	91.5000	91.5000	87.4800	87.4800	-4.954%	41	305	-16.552%
2026-08-19	92.9000	92.9000	90.0000	92.0400	-7.960%	36	304	-20.687%
2026-08-18	100.0000	100.0000	100.0000	100.0000	-18.120%	1	296	-27.000%
2026-08-14	120.0000	122.6700	116.5100	122.1300	+10.585%	141	295	-40.228%
2026-08-13	113.0500	114.3300	110.4400	110.4400	+5.131%	140	267	-33.901%
2026-08-12	105.7400	109.6500	105.0000	105.0500	+8.545%	282	261	-30.509%
2026-08-11	95.8500	97.2700	93.2300	96.7800	-3.220%	692	224	-24.571%
2026-08-10	107.1700	107.1700	100.0000	100.0000	-9.543%	361	234	-27.000%
2026-08-07	117.1900	117.1900	110.4400	110.5500	-8.990%	104	215	-33.967%
2026-08-06	121.4700	121.4700	121.4700	121.4700	+2.377%	3	199	-39.903%
2026-08-05	119.6000	127.6000	118.6500	118.6500	-1.166%	24	199	-38.475%
2026-08-03	107.4600	121.5500	107.4600	120.0500	+2.607%	15	186	-39.192%
2026-07-31	126.5400	126.8100	117.0000	117.0000	-3.894%	14	194	-37.607%
2026-07-30	110.0700	121.7400	107.2000	121.7400	+21.740%	8	184	-40.036%
2026-07-29	97.2400	100.0000	87.4000	100.0000	-7.919%	46	191	-27.000%
2026-07-28	112.0100	112.0100	104.7900	108.6000	-17.852%	30	191	-32.781%
2026-07-27	129.3300	132.2000	124.1100	132.2000	-14.373%	12	188	-44.781%
2026-07-24	163.0000	163.0000	154.3900	154.3900	-7.788%	11	186	-52.717%
2026-07-23	158.8500	167.5300	158.8500	167.4300	-7.497%	3	197	-56.400%
2026-07-22	181.0000	181.0000	181.0000	181.0000	+4.323%	5	195	-59.669%
2026-07-21	162.3700	173.5000	162.3700	173.5000	+18.027%	11	200	-57.925%
2026-07-20	147.0000	147.0000	147.0000	147.0000	+1.344%	4	197	-50.340%
2026-07-17	121.7300	145.0500	116.7500	145.0500	+3.733%	15	197	-49.673%
2026-07-16	147.5000	147.5000	139.8300	139.8300	-12.971%	17	192	-47.794%
2026-07-15	156.1500	160.6700	152.2000	160.6700	-5.920%	17	178	-54.565%
2026-07-13	169.3600	171.1200	169.3600	170.7800	-7.990%	14	190	-57.255%
2026-07-09	185.6100	185.6100	185.6100	185.6100	+23.378%	1	185	-60.670%
2026-07-08	151.6800	151.6800	150.4400	150.4400	-0.588%	8	186	-51.476%
2026-07-07	154.8100	154.8100	151.3300	151.3300	+1.292%	4	183	-51.761%
2026-07-02	171.4200	171.4200	149.4000	149.4000	-27.061%	3	182	-51.138%
2026-06-30	204.5000	206.1500	204.5000	204.8300	+30.051%	7	182	-64.361%
2026-06-26	157.5000	157.5000	157.5000	157.5000	0.000%	1	181	-53.651%
2026-06-25	157.5000	157.5000	157.5000	157.5000	+5.351%	2	181	-53.651%
2026-06-24	149.9900	149.9900	149.5000	149.5000	-9.146%	3	181	-51.171%
2026-06-23	164.5500	164.5500	164.5500	164.5500	-4.454%	2	181	-55.637%
2026-06-18	173.5000	173.5000	169.9500	172.2200	+9.138%	4	180	-57.612%
2026-06-16	170.0000	170.0000	157.8000	157.8000	-13.297%	17	180	-53.739%
2026-06-15	185.2500	185.2500	182.0000	182.0000	+12.756%	4	191	-59.890%
2026-06-12	151.5000	161.4100	151.5000	161.4100	+25.124%	3	193	-54.774%
2026-06-11	126.2500	132.0000	120.2900	129.0000	+14.068%	30	196	-43.411%
2026-06-10	127.3700	127.3700	113.0900	113.0900	-8.488%	34	202	-35.450%
2026-06-09	137.9000	137.9000	109.4800	123.5800	-13.580%	18	189	-40.929%
2026-06-08	134.4500	143.0000	134.4500	143.0000	+10.853%	4	177	-48.951%
2026-06-05	141.5500	141.5500	124.1000	129.0000	-22.453%	13	174	-43.411%
2026-06-04	152.5000	166.3600	149.6500	166.3500	-3.694%	4	168	-56.117%
2026-06-03	172.7300	172.7300	172.7300	172.7300	+12.638%	1	167	-57.738%
2026-06-02	153.3500	153.3500	153.3500	153.3500	-1.503%	10	168	-52.396%
2026-06-01	139.1600	155.6900	139.1600	155.6900	-3.448%	4	173	-53.112%
2026-05-29	161.2500	161.2500	161.2500	161.2500	+3.932%	1	170	-54.729%
2026-05-28	151.6700	155.1500	151.6700	155.1500	+8.307%	2	171	-52.949%
2026-05-27	152.0100	152.0100	140.7500	143.2500	-1.917%	4	173	-49.040%
2026-05-26	135.7000	146.0500	135.7000	146.0500	+16.125%	24	173	-50.017%
2026-05-22	119.8700	125.7700	119.8700	125.7700	+16.486%	43	174	-41.958%
2026-05-21	107.9500	107.9700	107.9500	107.9700	+4.703%	2	175	-32.389%
2026-05-20	103.1200	103.1200	103.1200	103.1200	+10.466%	1	175	-29.209%
2026-05-19	84.5100	93.3500	79.3000	93.3500	+6.442%	20	176	-21.800%
2026-05-18	99.8700	99.8700	87.7000	87.7000	-11.859%	10	176	-16.762%
2026-05-15	96.8500	101.5000	96.8500	99.5000	-8.741%	3	176	-26.633%
2026-05-14	109.0000	113.6000	108.8200	109.0300	-2.285%	52	175	-33.046%
2026-05-13	108.0000	112.5000	108.0000	111.5800	+9.736%	8	176	-34.576%
2026-05-12	112.6500	115.7500	97.1500	101.6800	-17.934%	12	176	-28.206%
2026-05-11	119.6000	123.9000	112.9200	123.9000	+12.872%	20	176	-41.082%
2026-05-08	99.3000	109.7700	98.7200	109.7700	+37.384%	67	167	-33.497%
2026-05-07	80.3600	80.3600	79.9000	79.9000	-7.071%	8	171	-8.636%
2026-05-06	90.0000	90.0000	85.5300	85.9800	+65.187%	12	167	-15.097%
2026-05-05	50.4900	52.0500	50.3500	52.0500	+9.926%	23	166	+40.250%
2026-05-04	51.6500	51.6500	47.3500	47.3500	-16.711%	31	160	+54.171%
2026-05-01	56.8500	56.8500	56.8500	56.8500	+37.153%	1	140	+28.408%
2026-04-29	41.4500	41.4500	41.4500	41.4500	+13.936%	10	140	+76.116%
2026-04-28	36.4500	36.5000	36.3800	36.3800	-18.430%	38	130	+100.660%
2026-04-27	49.4500	49.4500	44.0500	44.6000	-14.115%	22	119	+63.677%
2026-04-24	50.1000	54.2500	50.1000	51.9300	+75.439%	104	118	+40.574%
2026-04-22	27.4500	29.6500	27.4000	29.6000	0.000%	69	27	+146.622%