Dark

AMD20270319C490
AMD Mar 19 2027 490.00 Call (AMD270319C00490000)
option OPRA

EOD

Sep 3, 2026

62.08-0.989%(-0.62)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	57.3800	63.0000	56.3100	62.0800	-0.989%	53	721	0.000%
2026-09-02	63.4000	63.6500	62.5500	62.7000	+0.080%	66	719	-0.989%
2026-09-01	64.1500	64.1500	62.6500	62.6500	-12.132%	3	722	-0.910%
2026-08-31	71.2800	71.3000	71.2800	71.3000	-4.038%	6	719	-12.931%
2026-08-28	79.0000	79.0500	74.0700	74.3000	-4.216%	356	719	-16.447%
2026-08-27	79.7800	79.7800	77.0000	77.5700	-9.434%	10	493	-19.969%
2026-08-26	87.5000	87.5500	85.0600	85.6500	+4.197%	33	491	-27.519%
2026-08-25	82.6200	82.6500	81.8900	82.2000	+15.807%	18	489	-24.477%
2026-08-24	71.0300	71.0300	70.9800	70.9800	-10.004%	2	485	-12.539%
2026-08-20	78.4500	78.8700	75.1500	78.8700	+2.216%	22	485	-21.288%
2026-08-19	78.0700	79.1100	77.1600	77.1600	-14.438%	13	477	-19.544%
2026-08-18	92.7200	92.7200	86.9000	90.1800	-14.139%	18	486	-31.160%
2026-08-17	109.7500	111.0000	105.0300	105.0300	-3.757%	62	480	-40.893%
2026-08-14	109.8700	111.0500	100.9000	109.1300	+16.059%	247	469	-43.114%
2026-08-13	98.4100	101.3500	93.9900	94.0300	+2.062%	319	482	-33.979%
2026-08-12	90.8500	97.3200	90.8500	92.1300	+7.918%	772	495	-32.617%
2026-08-11	83.2000	86.1700	81.9000	85.3700	-5.669%	59	449	-27.281%
2026-08-10	91.5000	94.3500	90.5000	90.5000	-7.700%	225	432	-31.403%
2026-08-07	103.5200	103.5200	95.5500	98.0500	-9.631%	376	386	-36.685%
2026-08-06	97.4700	111.0400	97.4700	108.5000	+2.678%	53	278	-42.783%
2026-08-05	109.4800	117.8100	104.5000	105.6700	-23.869%	58	274	-41.251%
2026-08-04	121.4500	138.8000	121.4500	138.8000	+31.129%	13	251	-55.274%
2026-08-03	96.8700	106.0000	96.8600	105.8500	-1.945%	53	253	-41.351%
2026-07-31	117.0000	117.0000	107.9500	107.9500	-2.042%	7	251	-42.492%
2026-07-30	97.5600	118.3800	97.5600	110.2000	+19.666%	10	250	-43.666%
2026-07-29	91.7200	92.0900	91.7200	92.0900	-3.409%	2	249	-32.588%
2026-07-28	95.8500	95.8500	95.3400	95.3400	-20.211%	2	248	-34.886%
2026-07-27	131.4600	133.0000	113.3900	119.4900	-20.726%	42	248	-48.046%
2026-07-24	150.7300	150.7300	150.7300	150.7300	-2.755%	1	235	-58.814%
2026-07-23	158.3700	158.3700	155.0000	155.0000	+9.929%	11	236	-59.948%
2026-07-20	141.0000	141.0000	141.0000	141.0000	+10.337%	1	236	-55.972%
2026-07-17	114.3200	128.4200	114.3200	127.7900	-0.668%	12	237	-51.420%
2026-07-16	129.7200	129.7200	125.5000	128.6500	-19.719%	26	237	-51.745%
2026-07-15	160.2500	160.2500	160.2500	160.2500	-4.613%	1	230	-61.261%
2026-07-14	179.1800	179.1800	168.0000	168.0000	+8.457%	3	231	-63.048%
2026-07-13	150.1500	155.2200	149.9600	154.9000	-5.531%	13	231	-59.923%
2026-07-10	163.9700	163.9700	163.9700	163.9700	+0.447%	1	226	-62.139%
2026-07-09	165.0000	171.0000	163.2300	163.2400	+20.919%	10	225	-61.970%
2026-07-08	142.0000	142.0000	135.0000	135.0000	-4.594%	7	232	-54.015%
2026-07-07	142.0200	144.0000	141.0000	141.5000	-16.514%	8	233	-56.127%
2026-07-06	160.0000	170.3200	160.0000	169.4900	+23.060%	3	230	-63.372%
2026-07-02	137.7300	137.7300	137.7300	137.7300	-17.670%	1	229	-54.926%
2026-07-01	167.2900	167.2900	167.2900	167.2900	-11.393%	4	229	-62.891%
2026-06-30	188.8000	188.8000	188.8000	188.8000	+45.197%	1	225	-67.119%
2026-06-29	130.0300	130.0300	130.0300	130.0300	-13.313%	1	225	-52.257%
2026-06-25	150.0000	150.0000	150.0000	150.0000	+7.674%	1	225	-58.613%
2026-06-24	145.3000	145.3000	139.3100	139.3100	-10.337%	2	226	-55.438%
2026-06-18	155.6500	155.6700	155.3700	155.3700	+3.133%	20	231	-60.044%
2026-06-16	150.6500	150.6500	150.6500	150.6500	-14.150%	1	231	-58.792%
2026-06-15	175.4800	175.4800	175.4800	175.4800	+21.439%	2	231	-64.623%
2026-06-12	145.2500	145.2500	144.5000	144.5000	+14.049%	2	231	-57.038%
2026-06-11	125.0000	126.8700	125.0000	126.7000	+20.380%	5	232	-51.002%
2026-06-10	108.5800	108.5800	105.2500	105.2500	-4.613%	3	233	-41.017%
2026-06-09	133.5400	133.5400	103.0000	110.3400	-13.459%	24	232	-43.738%
2026-06-08	126.0000	132.4500	125.0000	127.5000	+11.989%	28	232	-51.310%
2026-06-05	129.3000	131.4700	113.8500	113.8500	-23.642%	6	233	-45.472%
2026-06-04	149.1000	149.1000	149.1000	149.1000	-4.880%	1	230	-58.364%
2026-06-03	156.0000	156.7500	156.0000	156.7500	+24.405%	4	231	-60.396%
2026-06-01	126.9500	126.9500	126.0000	126.0000	-10.638%	5	235	-50.730%
2026-05-29	147.8500	147.8500	141.0000	141.0000	-4.865%	3	238	-55.972%
2026-05-28	136.9500	148.2100	136.9500	148.2100	+13.745%	2	240	-58.113%
2026-05-27	134.0800	136.6500	127.9500	130.3000	-6.929%	13	240	-52.356%
2026-05-26	133.3500	140.0000	129.4700	140.0000	+22.378%	24	243	-55.657%
2026-05-22	115.0000	115.0000	112.0000	114.4000	+19.229%	68	212	-45.734%
2026-05-21	96.6700	96.6700	95.9500	95.9500	-2.579%	2	211	-35.300%
2026-05-20	98.0100	98.4900	98.0100	98.4900	+43.154%	2	211	-36.968%
2026-05-19	68.8000	68.8000	68.8000	68.8000	-17.407%	2	216	-9.767%
2026-05-18	79.5600	83.3000	79.5600	83.3000	-8.179%	6	216	-25.474%
2026-05-15	91.5200	91.5200	89.0400	90.7200	-7.353%	13	216	-31.570%
2026-05-14	99.7500	99.7500	97.9200	97.9200	+4.181%	5	208	-36.601%
2026-05-12	105.7500	105.7500	92.6600	93.9900	-14.180%	9	210	-33.950%
2026-05-11	105.0000	109.7200	105.0000	109.5200	+10.348%	6	210	-43.316%
2026-05-08	89.8500	99.2500	89.8500	99.2500	+30.971%	25	209	-37.451%
2026-05-07	75.7800	75.7800	75.7800	75.7800	-0.812%	1	206	-18.079%
2026-05-06	81.3000	81.9500	75.6500	76.4000	+71.493%	30	205	-18.743%
2026-05-05	44.5500	44.5500	44.5500	44.5500	+5.694%	1	179	+39.349%
2026-05-04	42.1500	42.1500	42.1500	42.1500	-14.848%	2	180	+47.284%
2026-05-01	46.4000	49.5000	45.9900	49.5000	+30.263%	11	170	+25.414%
2026-04-29	35.0000	38.0000	35.0000	38.0000	+20.635%	2	170	+63.368%
2026-04-28	31.4000	31.5000	31.4000	31.5000	-29.134%	2	169	+97.079%
2026-04-24	40.0000	47.6500	40.0000	44.4500	+73.294%	201	170	+39.663%
2026-04-22	25.3500	25.6500	25.2500	25.6500	0.000%	48	25	+142.027%