Dark

AMD20270319C470
AMD Mar 19 2027 470.00 Call (AMD270319C00470000)
option OPRA

EOD

Sep 3, 2026

69.64-1.108%(-0.78)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	64.8800	69.6400	64.8800	69.6400	-1.108%	13	741	0.000%
2026-09-02	73.3600	73.3600	70.3100	70.4200	+0.456%	6	750	-1.108%
2026-09-01	72.0000	72.0000	70.0500	70.1000	-12.188%	10	749	-0.656%
2026-08-31	82.0000	82.5000	79.8300	79.8300	-0.213%	10	739	-12.765%
2026-08-28	87.8000	87.8000	80.0000	80.0000	-7.632%	52	735	-12.950%
2026-08-27	86.9700	87.7500	84.9000	86.6100	-6.841%	40	722	-19.594%
2026-08-25	87.7000	92.9700	87.7000	92.9700	+16.533%	88	692	-25.094%
2026-08-24	78.9900	79.7800	77.9900	79.7800	-10.006%	4	687	-12.710%
2026-08-21	88.1000	88.6500	88.1000	88.6500	+0.762%	77	683	-21.444%
2026-08-20	90.9000	90.9000	83.9000	87.9800	+1.476%	9	606	-20.846%
2026-08-19	88.6300	88.6300	85.3500	86.7000	-10.118%	58	606	-19.677%
2026-08-18	102.5000	102.5000	93.5000	96.4600	-16.823%	44	589	-27.804%
2026-08-17	119.9600	119.9600	115.9700	115.9700	-1.495%	47	550	-39.950%
2026-08-14	118.1500	120.2200	112.0900	117.7300	+13.650%	211	550	-40.848%
2026-08-13	104.3700	111.4500	103.5900	103.5900	+2.941%	303	543	-32.773%
2026-08-12	101.5600	106.0000	100.6200	100.6300	+4.878%	593	568	-30.796%
2026-08-11	94.1000	96.0000	88.9500	95.9500	-2.092%	750	579	-27.421%
2026-08-10	100.0000	105.8000	98.0000	98.0000	-8.240%	429	533	-28.939%
2026-08-07	114.4800	114.4800	103.5500	106.8000	-10.003%	149	505	-34.794%
2026-08-06	109.3000	118.6700	109.3000	118.6700	+1.427%	44	486	-41.316%
2026-08-05	117.8300	122.3500	114.0000	117.0000	-20.516%	54	467	-40.479%
2026-08-04	147.8400	147.8400	147.2000	147.2000	+28.649%	2	463	-52.690%
2026-08-03	103.0500	114.4200	103.0500	114.4200	-6.390%	159	465	-39.137%
2026-07-31	122.9500	122.9500	122.1700	122.2300	+1.142%	5	464	-43.025%
2026-07-30	104.6700	127.9400	104.6700	120.8500	+37.548%	11	465	-42.375%
2026-07-29	91.2600	92.2200	84.0200	87.8600	-14.699%	45	464	-20.738%
2026-07-28	102.7500	103.0000	99.3700	103.0000	-15.449%	9	469	-32.388%
2026-07-27	125.0000	126.0700	120.1000	121.8200	-25.300%	31	467	-42.834%
2026-07-23	154.3000	163.2500	154.3000	163.0800	-5.142%	9	470	-57.297%
2026-07-22	171.9200	171.9200	171.9200	171.9200	+4.511%	1	475	-59.493%
2026-07-21	157.3000	166.0000	153.9400	164.5000	+9.448%	6	476	-57.666%
2026-07-20	150.3000	150.3000	150.3000	150.3000	+16.358%	1	478	-53.666%
2026-07-17	119.0000	131.8300	112.8000	129.1700	-5.022%	17	478	-46.087%
2026-07-16	136.0000	136.0000	136.0000	136.0000	-12.399%	2	475	-48.794%
2026-07-15	151.7000	155.2500	151.7000	155.2500	-12.535%	2	473	-55.143%
2026-07-14	179.7500	179.7500	177.5000	177.5000	+8.769%	7	474	-60.766%
2026-07-13	160.5000	164.2900	160.5000	163.1900	-2.718%	6	478	-57.326%
2026-07-09	169.7400	169.7400	167.7500	167.7500	+10.836%	11	478	-58.486%
2026-07-08	151.3500	151.3500	151.3500	151.3500	-0.819%	1	478	-53.987%
2026-07-07	149.7200	157.5000	149.7200	152.6000	-20.138%	3	477	-54.364%
2026-07-06	190.7100	191.0800	190.7100	191.0800	+27.387%	15	474	-63.555%
2026-07-02	161.0000	161.0000	150.0000	150.0000	-25.447%	3	475	-53.573%
2026-06-30	196.9000	201.2000	196.5700	201.2000	+19.762%	9	475	-65.388%
2026-06-29	168.0000	168.0000	168.0000	168.0000	+10.643%	1	477	-58.548%
2026-06-26	151.8400	151.8400	151.8400	151.8400	-13.766%	1	477	-54.136%
2026-06-22	175.8800	176.0800	172.9100	176.0800	+5.817%	49	476	-60.450%
2026-06-18	166.0000	166.4000	166.0000	166.4000	+5.651%	3	479	-58.149%
2026-06-17	149.3200	157.5000	149.3200	157.5000	+2.673%	7	479	-55.784%
2026-06-16	169.4500	169.4500	153.4000	153.4000	-14.578%	10	477	-54.602%
2026-06-15	178.1500	179.5800	177.6000	179.5800	+17.143%	37	474	-61.221%
2026-06-12	150.0000	154.0000	150.0000	153.3000	+29.258%	5	474	-54.573%
2026-06-11	119.0000	129.0000	118.6000	118.6000	+6.847%	4	473	-41.282%
2026-06-10	121.2900	127.3000	111.0000	111.0000	-8.567%	20	475	-37.261%
2026-06-09	137.0500	137.2000	111.7500	121.4000	-11.387%	11	474	-42.636%
2026-06-08	132.5000	137.0000	131.0000	137.0000	+9.846%	8	467	-49.168%
2026-06-05	136.1300	136.1300	120.8000	124.7200	-23.012%	41	472	-44.163%
2026-06-04	146.3600	162.0000	146.3600	162.0000	-7.429%	16	465	-57.012%
2026-06-03	163.8100	175.0000	163.8100	175.0000	+13.181%	5	452	-60.206%
2026-06-02	150.4000	156.3500	150.4000	154.6200	+1.457%	6	452	-54.961%
2026-06-01	138.8700	152.4000	138.8700	152.4000	-0.652%	3	452	-54.304%
2026-05-29	155.0900	155.0900	150.0000	153.4000	-1.667%	4	452	-54.602%
2026-05-28	158.0000	158.0000	156.0000	156.0000	+9.259%	6	454	-55.359%
2026-05-27	142.7800	142.7800	142.7800	142.7800	-3.527%	1	454	-51.226%
2026-05-26	135.6000	148.0000	135.6000	148.0000	+22.294%	15	455	-52.946%
2026-05-22	120.5000	125.0500	120.0000	121.0200	+17.552%	13	452	-42.456%
2026-05-21	98.2700	102.9500	98.2700	102.9500	-3.170%	5	452	-32.356%
2026-05-20	94.8800	106.3200	94.5000	106.3200	+23.614%	13	452	-34.500%
2026-05-19	75.2100	87.4400	75.2100	86.0100	+4.255%	41	461	-19.033%
2026-05-18	91.3500	91.3500	82.5000	82.5000	-13.658%	8	461	-15.588%
2026-05-15	96.5000	96.7900	95.5500	95.5500	-8.922%	5	461	-27.117%
2026-05-14	108.6300	108.6300	104.9100	104.9100	-0.418%	7	458	-33.619%
2026-05-13	104.5000	108.6000	104.5000	105.3500	+12.794%	302	154	-33.897%
2026-05-12	110.0500	111.5500	93.3300	93.4000	-21.513%	8	154	-25.439%
2026-05-11	114.7400	119.5100	108.7200	119.0000	+8.064%	23	154	-41.479%
2026-05-08	92.7400	110.1200	92.7400	110.1200	+40.280%	42	145	-36.760%
2026-05-07	84.7000	85.6000	76.8400	78.5000	-7.831%	48	139	-11.287%
2026-05-06	78.3600	88.6700	78.3600	85.1700	+63.411%	63	150	-18.234%
2026-05-05	46.0700	52.1200	46.0700	52.1200	+13.923%	17	144	+33.615%
2026-05-04	50.0000	50.0000	45.7500	45.7500	-15.184%	9	134	+52.219%
2026-05-01	50.5000	53.9400	50.5000	53.9400	+5.249%	4	125	+29.106%
2026-04-30	50.4800	51.2500	50.4800	51.2500	+19.883%	2	125	+35.883%
2026-04-27	42.8000	42.8000	41.6500	42.7500	-11.692%	62	124	+62.901%
2026-04-24	47.8000	50.7500	47.8000	48.4100	+63.547%	109	107	+43.855%
2026-04-23	29.6000	29.6000	29.6000	29.6000	+1.370%	1	25	+135.270%
2026-04-22	24.0000	29.2000	24.0000	29.2000	0.000%	43	0	+138.493%