Dark

AMD20270319C510
AMD Mar 19 2027 510.00 Call (AMD270319C00510000)
option OPRA

EOD

Sep 3, 2026

55.88+0.197%(+0.11)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	50.3600	55.8900	50.3600	55.8800	+0.197%	8	710	0.000%
2026-09-02	54.9200	56.7200	54.9200	55.7700	-3.395%	45	709	+0.197%
2026-09-01	58.3800	58.3800	56.8500	57.7300	-9.755%	5	708	-3.205%
2026-08-31	64.1100	64.2200	63.5000	63.9700	-4.093%	5	708	-12.647%
2026-08-28	69.8500	69.8500	66.7000	66.7000	-4.850%	3	707	-16.222%
2026-08-27	74.6000	75.3800	69.5600	70.1000	-14.813%	67	706	-20.285%
2026-08-26	78.7000	82.2900	78.7000	82.2900	+7.009%	3	706	-32.094%
2026-08-25	73.0000	76.9000	73.0000	76.9000	+21.313%	16	705	-27.334%
2026-08-24	70.4900	70.4900	62.9300	63.3900	-9.701%	21	711	-11.847%
2026-08-21	71.0500	71.1000	70.2000	70.2000	+1.007%	14	718	-20.399%
2026-08-20	69.5000	69.5000	69.5000	69.5000	-1.808%	9	717	-19.597%
2026-08-19	78.0800	78.0800	70.5000	70.7800	-10.200%	24	726	-21.051%
2026-08-18	87.0200	87.0200	78.0000	78.8200	-18.431%	29	706	-29.104%
2026-08-17	101.3500	103.5700	96.6300	96.6300	-3.822%	144	695	-42.171%
2026-08-14	89.0000	100.4700	86.6600	100.4700	+16.217%	241	702	-44.381%
2026-08-13	91.6200	92.4700	86.4500	86.4500	+1.348%	122	724	-35.361%
2026-08-12	84.4500	89.1600	84.3100	85.3000	+9.359%	70	715	-34.490%
2026-08-11	75.2000	78.0000	75.1000	78.0000	-5.455%	6	708	-28.359%
2026-08-10	83.8500	83.8500	82.5000	82.5000	-8.119%	4	708	-32.267%
2026-08-07	89.6800	90.2200	89.4500	89.7900	-11.362%	15	707	-37.766%
2026-08-06	100.0000	101.3000	100.0000	101.3000	+3.473%	6	696	-44.837%
2026-08-05	103.6600	106.3100	97.1800	97.9000	-22.412%	66	695	-42.921%
2026-08-04	116.9000	131.6300	116.9000	126.1800	+25.452%	61	684	-55.714%
2026-08-03	100.0000	102.8500	98.9100	100.5800	-4.573%	49	679	-44.442%
2026-07-31	113.8800	113.8800	105.0000	105.4000	+0.669%	3	675	-46.983%
2026-07-30	104.0200	104.7000	102.5000	104.7000	+44.414%	6	674	-46.628%
2026-07-29	84.3600	84.3600	71.5000	72.5000	-17.379%	16	675	-22.924%
2026-07-28	87.7500	94.2000	83.0000	87.7500	-21.420%	16	672	-36.319%
2026-07-27	122.0000	122.0000	104.9500	111.6700	-19.858%	37	673	-49.960%
2026-07-24	132.5900	142.0000	132.5900	139.3400	-5.017%	6	657	-59.897%
2026-07-23	152.0000	152.0000	146.7000	146.7000	-3.360%	2	654	-61.909%
2026-07-22	153.0000	153.0000	151.8000	151.8000	+3.265%	3	653	-63.188%
2026-07-21	137.7300	147.0000	137.7300	147.0000	+17.412%	6	653	-61.986%
2026-07-20	135.3000	135.3000	125.2000	125.2000	+1.648%	204	657	-55.367%
2026-07-17	101.0000	124.1000	98.8100	123.1700	+1.911%	45	673	-54.632%
2026-07-16	128.7500	132.8000	118.1000	120.8600	-13.548%	66	664	-53.765%
2026-07-15	134.6500	141.2800	133.5300	139.8000	-10.739%	13	653	-60.029%
2026-07-14	156.6200	156.6200	156.6200	156.6200	+8.651%	1	655	-64.321%
2026-07-13	144.1500	144.1500	144.1500	144.1500	-8.766%	1	656	-61.235%
2026-07-10	160.9800	160.9800	158.0000	158.0000	-1.576%	2	657	-64.633%
2026-07-09	150.0000	160.5300	150.0000	160.5300	+25.817%	46	659	-65.190%
2026-07-08	132.0000	132.0000	127.0000	127.5900	-4.570%	3	668	-56.203%
2026-07-07	135.0000	137.6500	128.0000	133.7000	-17.214%	20	668	-58.205%
2026-07-06	163.0000	165.2000	161.5000	161.5000	+23.358%	11	666	-65.399%
2026-07-02	130.9200	130.9200	130.9200	130.9200	-15.508%	2	666	-57.317%
2026-07-01	154.9500	154.9500	154.9500	154.9500	-13.960%	1	666	-63.937%
2026-06-30	181.0000	181.0000	180.0900	180.0900	+22.761%	36	665	-68.971%
2026-06-29	136.8500	147.8300	120.0000	146.7000	+10.375%	32	664	-61.909%
2026-06-26	138.1200	138.7000	132.9100	132.9100	-4.361%	12	668	-57.957%
2026-06-25	157.0000	157.0000	137.3900	138.9700	+3.981%	5	668	-59.790%
2026-06-24	136.2000	138.4300	131.4800	133.6500	-5.213%	11	670	-58.189%
2026-06-23	135.0000	141.0000	135.0000	141.0000	-10.094%	6	665	-60.369%
2026-06-22	158.4500	158.4500	156.8300	156.8300	+4.553%	2	661	-64.369%
2026-06-18	147.0000	150.0000	147.0000	150.0000	+11.111%	3	663	-62.747%
2026-06-17	135.0000	140.8800	135.0000	135.0000	-2.738%	5	663	-58.607%
2026-06-16	142.4400	142.4400	135.0000	138.8000	-13.520%	10	662	-59.741%
2026-06-15	160.0000	166.7500	159.7200	160.5000	+17.548%	14	663	-65.184%
2026-06-12	134.6200	142.0000	132.0600	136.5400	+24.240%	79	671	-59.074%
2026-06-11	109.9000	109.9000	109.9000	109.9000	+11.010%	3	657	-49.154%
2026-06-10	109.9500	109.9500	98.4500	99.0000	-10.082%	37	660	-43.556%
2026-06-09	124.5700	124.5700	92.0000	110.1000	-9.569%	39	659	-49.246%
2026-06-08	118.6800	123.9700	118.6800	121.7500	+12.920%	21	646	-54.103%
2026-06-05	129.3700	129.3700	107.8200	107.8200	-25.744%	25	647	-48.173%
2026-06-04	130.7900	145.2000	130.7900	145.2000	-5.500%	298	643	-61.515%
2026-06-03	152.6900	153.6500	152.6900	153.6500	+10.939%	2	521	-63.632%
2026-06-02	134.0000	138.5000	133.1300	138.5000	+2.974%	4	521	-59.653%
2026-06-01	119.5000	134.8000	119.5000	134.5000	+3.493%	27	521	-58.454%
2026-05-29	139.6900	139.6900	129.9600	129.9600	-7.436%	15	498	-57.002%
2026-05-28	127.5000	145.6500	127.5000	140.4000	+11.331%	76	485	-60.199%
2026-05-27	134.2200	134.8000	126.1100	126.1100	-5.095%	19	489	-55.689%
2026-05-26	117.4700	133.6500	114.4200	132.8800	+22.459%	61	488	-57.947%
2026-05-22	115.0000	115.0000	105.1500	108.5100	+29.025%	30	468	-48.502%
2026-05-21	85.5500	85.5500	84.1000	84.1000	-8.228%	4	467	-33.555%
2026-05-20	91.6400	91.6400	91.6400	91.6400	+45.115%	1	467	-39.022%
2026-05-19	67.5000	67.5000	63.1500	63.1500	-11.056%	7	467	-11.512%
2026-05-18	72.5000	77.3100	71.0000	71.0000	-14.458%	9	467	-21.296%
2026-05-15	81.6900	83.0000	81.6900	83.0000	-9.349%	2	467	-32.675%
2026-05-13	91.5600	91.5600	91.5600	91.5600	+7.088%	2	467	-38.969%
2026-05-12	85.5000	85.5000	85.5000	85.5000	-16.707%	4	463	-34.643%
2026-05-11	98.0800	106.0700	98.0800	102.6500	+12.186%	18	463	-45.563%
2026-05-08	81.2200	91.5000	81.2200	91.5000	+31.108%	18	457	-38.929%
2026-05-07	70.3300	70.4000	69.2500	69.7900	-4.135%	17	456	-19.931%
2026-05-06	76.1000	76.1000	66.6500	72.8000	+64.520%	16	452	-23.242%
2026-05-05	38.8700	44.2500	38.8700	44.2500	+3.630%	435	450	+26.282%
2026-05-01	42.7000	42.7000	42.7000	42.7000	+31.790%	1	46	+30.867%
2026-04-29	32.4000	32.4000	32.4000	32.4000	+8.725%	1	46	+72.469%
2026-04-28	29.8000	29.8000	29.8000	29.8000	-26.365%	1	45	+87.517%
2026-04-24	40.4300	43.8000	40.4300	40.4700	+75.957%	43	44	+38.078%
2026-04-22	23.0000	23.0000	23.0000	23.0000	+58.621%	1	2	+142.957%
2026-04-20	14.5000	14.5000	14.5000	14.5000	0.000%	1	0	+285.379%