Dark

AMD20270319C480
AMD Mar 19 2027 480.00 Call (AMD270319C00480000)
option OPRA

EOD

Sep 3, 2026

65.00-2.622%(-1.75)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	61.0000	66.6500	59.4300	65.0000	-2.622%	22	503	0.000%
2026-09-02	67.9300	69.0400	66.6100	66.7500	-3.233%	12	500	-2.622%
2026-09-01	69.0000	69.0000	66.0200	68.9800	-8.805%	274	491	-5.770%
2026-08-31	75.4500	75.8300	74.0000	75.6400	-2.059%	47	376	-14.067%
2026-08-28	80.3700	82.8800	77.2300	77.2300	-6.138%	158	367	-15.836%
2026-08-27	85.4500	88.4700	81.9100	82.2800	-8.446%	37	302	-21.001%
2026-08-26	89.8500	94.5600	89.2200	89.8700	+1.974%	52	299	-27.673%
2026-08-25	84.6500	88.4000	83.8500	88.1300	+16.775%	37	297	-26.245%
2026-08-24	78.0000	78.0000	75.2100	75.4700	-12.295%	45	290	-13.873%
2026-08-21	82.7000	86.0500	82.7000	86.0500	+3.975%	4	298	-24.463%
2026-08-20	83.5000	83.5000	78.9900	82.7600	+0.145%	37	295	-21.460%
2026-08-19	95.3000	95.3000	81.0000	82.6400	-10.417%	73	290	-21.346%
2026-08-18	92.0000	92.8200	89.0000	92.2500	-17.744%	65	281	-29.539%
2026-08-17	114.9800	114.9800	112.1500	112.1500	-4.022%	67	257	-42.042%
2026-08-14	104.5500	116.8500	104.5500	116.8500	+19.137%	230	259	-44.373%
2026-08-13	103.4000	105.8700	98.0800	98.0800	+1.427%	404	283	-33.728%
2026-08-12	97.4200	101.5800	96.1500	96.7000	+6.510%	704	314	-32.782%
2026-08-11	86.6500	91.2800	85.5000	90.7900	-2.376%	421	338	-28.406%
2026-08-10	96.1500	100.8500	93.0000	93.0000	-8.743%	374	318	-30.108%
2026-08-07	109.0000	109.0000	100.0000	101.9100	-10.621%	365	256	-36.218%
2026-08-06	101.5400	115.4500	101.5400	114.0200	+3.655%	97	193	-42.992%
2026-08-05	117.8100	118.0000	108.6000	110.0000	-23.098%	38	189	-40.909%
2026-08-04	133.8000	145.0000	133.8000	143.0400	+22.939%	6	176	-54.558%
2026-08-03	98.1800	116.3800	94.5700	116.3500	+1.253%	148	177	-44.134%
2026-07-31	129.3900	129.3900	113.5000	114.9100	-1.786%	43	216	-43.434%
2026-07-30	99.3700	123.0000	99.3700	117.0000	+45.035%	19	181	-44.444%
2026-07-29	90.0800	90.0800	80.6700	80.6700	-15.084%	15	182	-19.425%
2026-07-28	98.3200	98.3200	94.7800	95.0000	-19.252%	8	183	-31.579%
2026-07-27	121.2500	121.2500	115.8000	117.6500	-24.004%	45	180	-44.751%
2026-07-24	154.8100	154.8100	154.8100	154.8100	-1.926%	2	187	-58.013%
2026-07-23	160.9000	160.9000	157.7100	157.8500	-8.646%	14	187	-58.822%
2026-07-22	171.5000	172.7900	171.5000	172.7900	+13.305%	6	186	-62.382%
2026-07-21	154.0500	154.0500	152.5000	152.5000	+8.812%	2	190	-57.377%
2026-07-20	140.1500	140.1500	140.1500	140.1500	+18.671%	1	190	-53.621%
2026-07-17	108.3300	118.1600	108.3300	118.1000	-9.950%	4	190	-44.962%
2026-07-16	133.8900	133.8900	129.0000	131.1500	-8.178%	3	189	-50.438%
2026-07-15	142.8300	142.8300	142.8300	142.8300	-15.943%	2	189	-54.491%
2026-07-14	178.9200	178.9200	169.9200	169.9200	+6.486%	5	190	-61.747%
2026-07-13	154.7300	165.0500	154.7300	159.5700	-8.451%	7	189	-59.266%
2026-07-09	174.3000	174.3000	174.3000	174.3000	+20.240%	5	189	-62.708%
2026-07-08	142.7100	144.9600	142.4100	144.9600	+1.371%	3	191	-55.160%
2026-07-07	150.0000	150.0000	140.0000	143.0000	-14.830%	9	189	-54.545%
2026-07-01	167.9000	167.9000	167.9000	167.9000	-12.552%	1	184	-61.286%
2026-06-30	192.0000	192.0000	192.0000	192.0000	+19.410%	2	183	-66.146%
2026-06-29	162.6000	162.6000	160.7900	160.7900	+9.754%	5	185	-59.575%
2026-06-26	151.2600	151.2600	145.5900	146.5000	-2.007%	12	185	-55.631%
2026-06-25	149.5000	149.5000	149.5000	149.5000	-1.222%	10	185	-56.522%
2026-06-23	155.1500	155.1500	151.3500	151.3500	-10.965%	4	183	-57.053%
2026-06-22	169.9900	169.9900	169.9900	169.9900	+4.997%	1	183	-61.762%
2026-06-18	161.9000	161.9000	161.9000	161.9000	+9.949%	2	185	-59.852%
2026-06-17	153.0000	156.4200	147.2500	147.2500	-6.597%	4	185	-55.857%
2026-06-16	154.7000	157.6500	154.7000	157.6500	-8.375%	12	185	-58.769%
2026-06-15	174.6100	176.7000	172.0600	172.0600	+13.197%	8	197	-62.222%
2026-06-12	151.0000	152.0000	150.1400	152.0000	+15.889%	3	199	-57.237%
2026-06-11	121.1400	131.1600	121.1400	131.1600	+19.161%	3	201	-50.442%
2026-06-10	118.5800	120.5000	108.8800	110.0700	-5.438%	37	200	-40.947%
2026-06-09	113.0000	116.4000	103.2400	116.4000	-12.051%	25	209	-44.158%
2026-06-08	127.1200	132.3500	126.1800	132.3500	+10.108%	23	187	-50.888%
2026-06-05	130.0000	130.0000	118.0700	120.2000	-22.998%	25	182	-45.923%
2026-06-04	149.3500	156.8000	149.3500	156.1000	-8.494%	4	166	-58.360%
2026-06-03	162.3900	172.2500	162.3900	170.5900	+13.161%	5	165	-61.897%
2026-06-01	130.0000	150.7500	129.8300	150.7500	+5.864%	3	167	-56.882%
2026-05-29	152.1400	152.1400	142.4000	142.4000	-0.434%	9	165	-54.354%
2026-05-28	138.5000	143.0200	135.0000	143.0200	+5.355%	12	164	-54.552%
2026-05-27	146.3700	146.3700	135.7500	135.7500	-5.729%	6	173	-52.118%
2026-05-26	128.0000	144.0000	128.0000	144.0000	+21.941%	24	173	-54.861%
2026-05-22	115.0700	119.2100	113.0000	118.0900	+27.389%	10	177	-44.957%
2026-05-21	92.7000	92.7000	92.7000	92.7000	-10.840%	2	177	-29.881%
2026-05-20	90.3000	103.9700	90.3000	103.9700	+47.183%	13	177	-37.482%
2026-05-19	75.5000	75.5000	70.6400	70.6400	-16.383%	2	174	-7.984%
2026-05-18	86.1000	86.1000	84.4800	84.4800	-6.662%	4	174	-23.059%
2026-05-15	93.0000	93.0000	90.5100	90.5100	-11.029%	6	174	-28.185%
2026-05-14	101.7300	101.7300	101.7300	101.7300	-1.881%	1	174	-36.105%
2026-05-13	95.4000	104.8800	95.4000	103.6800	+14.564%	13	168	-37.307%
2026-05-12	109.2000	109.2000	90.5000	90.5000	-17.652%	29	168	-28.177%
2026-05-11	109.3100	117.5000	105.3700	109.9000	+3.787%	71	168	-40.855%
2026-05-08	90.3900	105.8900	90.1700	105.8900	+40.382%	41	143	-38.616%
2026-05-07	75.4300	75.4300	75.4300	75.4300	-8.570%	1	117	-13.827%
2026-05-06	84.8500	84.8500	74.5600	82.5000	+63.853%	40	116	-21.212%
2026-05-05	46.3000	50.3500	46.3000	50.3500	+15.217%	3	90	+29.096%
2026-05-04	46.7800	46.7800	43.7000	43.7000	-10.871%	21	91	+48.741%
2026-04-30	49.5200	49.5200	49.0300	49.0300	+29.026%	2	88	+32.572%
2026-04-29	38.0000	38.0000	38.0000	38.0000	+14.458%	1	88	+71.053%
2026-04-28	33.2000	33.2000	33.2000	33.2000	-17.000%	1	87	+95.783%
2026-04-27	40.9000	40.9000	39.7200	40.0000	-13.457%	12	88	+62.500%
2026-04-24	47.4000	49.7000	46.0000	46.2200	+73.368%	87	87	+40.632%
2026-04-22	24.7500	26.7500	24.7500	26.6600	+54.910%	37	44	+143.811%
2026-04-20	17.2100	17.2100	17.2100	17.2100	0.000%	13	0	+277.687%