Dark

AMD20270319C500
AMD Mar 19 2027 500.00 Call (AMD270319C00500000)
option OPRA

EOD

Sep 3, 2026

58.84-1.109%(-0.66)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	53.5000	59.5000	52.0000	58.8400	-1.109%	61	1,140	0.000%
2026-09-02	58.5000	61.7400	58.5000	59.5000	-2.936%	72	1,128	-1.109%
2026-09-01	60.2500	61.3000	58.5000	61.3000	-10.459%	57	1,148	-4.013%
2026-08-31	68.8500	69.5000	66.4800	68.4600	-1.920%	42	1,130	-14.052%
2026-08-28	73.5000	75.2000	69.2800	69.8000	-5.778%	52	1,118	-15.702%
2026-08-27	78.0000	79.7500	72.7500	74.0800	-7.975%	98	1,102	-20.572%
2026-08-26	83.5000	86.0000	80.5000	80.5000	+0.776%	12	1,096	-26.907%
2026-08-25	76.0000	80.2000	76.0000	79.8800	+18.904%	29	1,091	-26.340%
2026-08-24	69.3000	70.4000	67.1800	67.1800	-13.092%	13	1,084	-12.414%
2026-08-21	76.1000	77.5000	74.3100	77.3000	+2.588%	24	1,088	-23.881%
2026-08-20	74.0000	75.3500	71.8400	75.3500	+0.467%	28	1,084	-21.911%
2026-08-19	85.0000	85.0000	73.5000	75.0000	-11.106%	134	1,073	-21.547%
2026-08-18	90.0000	90.9000	81.5000	84.3700	-16.507%	146	952	-30.260%
2026-08-17	105.4500	107.8700	100.6500	101.0500	-6.634%	104	904	-41.771%
2026-08-14	99.0000	108.2500	98.6300	108.2300	+19.499%	260	905	-45.634%
2026-08-13	92.0000	97.2800	90.5700	90.5700	+2.652%	241	918	-35.034%
2026-08-12	90.8800	93.2200	88.2300	88.2300	+5.665%	956	888	-33.311%
2026-08-11	80.0100	83.5000	79.0000	83.5000	-1.822%	25	627	-29.533%
2026-08-10	90.0000	90.0000	85.0500	85.0500	-10.000%	12	633	-30.817%
2026-08-07	101.0000	101.0000	92.8000	94.5000	-11.633%	64	634	-37.735%
2026-08-06	94.9500	108.1600	94.0000	106.9400	+6.940%	32	614	-44.978%
2026-08-05	106.0000	115.0000	100.0000	100.0000	-25.457%	78	592	-41.160%
2026-08-04	118.6600	136.1700	118.6600	134.1500	+26.557%	43	545	-56.139%
2026-08-03	92.8500	108.0800	88.0000	106.0000	+2.415%	22	548	-44.491%
2026-07-31	114.0000	114.0000	103.5000	103.5000	-5.046%	7	557	-43.150%
2026-07-30	96.3700	116.0600	96.3700	109.0000	+38.097%	9	556	-46.018%
2026-07-29	88.4800	88.7300	74.5000	78.9300	-14.670%	71	552	-25.453%
2026-07-28	93.0000	96.0000	88.6600	92.5000	-19.284%	42	545	-36.389%
2026-07-27	140.3300	140.3300	108.3000	114.6000	-17.477%	53	541	-48.656%
2026-07-24	143.8300	143.8300	138.8700	138.8700	-7.234%	2	536	-57.629%
2026-07-23	153.8200	153.8200	145.5000	149.7000	-4.650%	18	536	-60.695%
2026-07-22	145.4800	157.0000	145.4800	157.0000	+2.883%	2	533	-62.522%
2026-07-21	145.0000	152.6000	141.2000	152.6000	+18.175%	79	533	-61.442%
2026-07-20	134.5000	140.0000	129.1300	129.1300	+5.931%	78	533	-54.434%
2026-07-17	109.3000	128.1300	102.0000	121.9000	-2.159%	122	548	-51.731%
2026-07-16	135.0000	135.0000	121.6400	124.5900	-12.285%	120	540	-52.773%
2026-07-15	146.4300	146.4300	135.7500	142.0400	-12.859%	48	527	-58.575%
2026-07-14	163.9300	163.9300	159.0000	163.0000	+10.960%	11	485	-63.902%
2026-07-13	146.9000	146.9000	146.9000	146.9000	-10.710%	2	482	-59.946%
2026-07-10	163.0000	164.5200	161.8000	164.5200	+7.896%	6	482	-64.235%
2026-07-09	152.0000	152.4800	152.0000	152.4800	+8.837%	2	483	-61.411%
2026-07-08	139.0000	141.2000	130.5000	140.1000	+2.848%	18	484	-58.001%
2026-07-07	139.7000	143.0000	131.9200	136.2200	-18.917%	18	483	-56.805%
2026-07-06	175.3000	177.6400	168.0000	168.0000	+24.123%	5	482	-64.976%
2026-07-02	145.5000	145.5000	133.0000	135.3500	-12.281%	7	477	-56.528%
2026-07-01	165.6500	165.8000	154.3000	154.3000	-17.310%	14	477	-61.866%
2026-06-30	163.0000	186.6000	163.0000	186.6000	+23.601%	69	482	-68.467%
2026-06-29	130.2000	151.6500	130.2000	150.9700	+7.797%	8	505	-61.025%
2026-06-26	131.4600	142.4700	131.4600	140.0500	-3.739%	8	506	-57.986%
2026-06-25	146.4200	146.4200	138.0000	145.4900	+6.586%	21	505	-59.557%
2026-06-24	137.7500	137.7500	136.5000	136.5000	-3.191%	3	500	-56.894%
2026-06-23	141.5000	147.0000	141.0000	141.0000	-17.059%	6	497	-58.270%
2026-06-22	169.7500	170.0000	169.7500	170.0000	+11.278%	4	496	-65.388%
2026-06-18	152.5000	153.9100	150.0000	152.7700	+4.673%	16	491	-61.485%
2026-06-17	145.9500	145.9500	145.9500	145.9500	+5.379%	1	491	-59.685%
2026-06-16	149.0000	149.0000	138.5000	138.5000	-16.223%	15	491	-57.516%
2026-06-15	165.0000	172.3200	163.9800	165.3200	+17.398%	23	491	-64.408%
2026-06-12	130.0000	145.9500	130.0000	140.8200	+14.843%	84	493	-58.216%
2026-06-11	113.6500	123.4200	108.3300	122.6200	+20.689%	28	485	-52.014%
2026-06-10	114.4500	114.4500	101.4000	101.6000	-11.460%	14	486	-42.087%
2026-06-09	124.0600	124.0600	93.6000	114.7500	-7.631%	35	485	-48.723%
2026-06-08	120.5000	125.4000	118.0300	124.2300	+10.920%	21	467	-52.636%
2026-06-05	131.0000	131.0000	110.0800	112.0000	-19.627%	43	460	-47.464%
2026-06-04	135.1000	139.3500	134.0000	139.3500	-13.699%	8	462	-57.775%
2026-06-03	154.1000	162.4600	151.6500	161.4700	+11.589%	35	466	-63.560%
2026-06-02	133.0000	144.7000	133.0000	144.7000	+3.077%	9	468	-59.337%
2026-06-01	131.0000	140.3800	121.8800	140.3800	-0.440%	159	480	-58.085%
2026-05-29	143.3700	144.4100	133.0000	141.0000	-2.355%	82	620	-58.270%
2026-05-28	134.9000	150.0600	129.4000	144.4000	+11.782%	78	561	-59.252%
2026-05-27	137.9000	137.9000	124.4400	129.1800	-5.272%	182	556	-54.451%
2026-05-26	118.5200	137.4500	118.5200	136.3700	+25.110%	103	393	-56.853%
2026-05-22	107.7500	114.1900	104.0000	109.0000	+14.196%	68	405	-46.018%
2026-05-21	94.2300	95.5000	88.5500	95.4500	+0.877%	19	402	-38.355%
2026-05-20	85.0000	97.0000	85.0000	94.6200	+21.308%	93	402	-37.814%
2026-05-19	68.0500	81.7800	66.5000	78.0000	-0.599%	182	285	-24.564%
2026-05-18	86.5000	86.5000	76.0000	78.4700	-7.301%	48	285	-25.016%
2026-05-15	91.5000	91.5000	84.4600	84.6500	-10.707%	54	285	-30.490%
2026-05-14	96.6000	98.2500	93.1900	94.8000	-0.795%	10	263	-37.932%
2026-05-13	93.0500	97.7500	93.0000	95.5600	+4.609%	20	253	-38.426%
2026-05-12	98.2000	98.2000	83.1500	91.3500	-13.861%	24	253	-35.588%
2026-05-11	101.3000	108.7000	98.5500	106.0500	+10.469%	126	253	-44.517%
2026-05-08	86.0000	97.0200	85.8500	96.0000	+43.756%	72	282	-38.708%
2026-05-07	75.5000	75.5000	66.7800	66.7800	-12.270%	14	238	-11.890%
2026-05-06	72.0000	81.7600	70.1100	76.1200	+68.519%	104	232	-22.701%
2026-05-05	42.5000	45.1700	42.5000	45.1700	+12.925%	12	190	+30.263%
2026-05-04	41.0500	41.6500	38.9300	40.0000	-18.864%	47	192	+47.100%
2026-05-01	45.5000	49.3000	44.0900	49.3000	+8.710%	27	181	+19.351%
2026-04-30	38.6700	45.3500	38.6700	45.3500	+30.579%	25	181	+29.746%
2026-04-29	31.5000	35.0000	31.5000	34.7300	+12.687%	24	172	+69.421%
2026-04-28	30.4000	31.0000	30.0000	30.8200	-17.284%	13	150	+90.915%
2026-04-27	39.0000	39.0000	36.5000	37.2600	-11.915%	35	154	+57.917%
2026-04-24	35.0500	45.5000	35.0500	42.3000	+59.562%	196	145	+39.102%
2026-04-23	24.8100	26.7200	24.8100	26.5100	+6.040%	4	29	+121.954%
2026-04-22	20.0000	25.0500	20.0000	25.0000	+38.122%	48	0	+135.360%
2026-04-21	16.5000	18.1000	16.5000	18.1000	+17.609%	4	0	+225.083%
2026-04-20	15.3900	15.3900	15.3900	15.3900	0.000%	1	0	+282.326%