Dark

AMD20270319C520
AMD Mar 19 2027 520.00 Call (AMD270319C00520000)
option OPRA

EOD

Sep 3, 2026

51.05-3.406%(-1.80)229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	48.4500	53.1500	48.2000	51.0500	-3.406%	229	972	0.000%
2026-09-02	52.5700	53.6900	51.8300	52.8500	+0.667%	597	941	-3.406%
2026-09-01	53.5500	56.0000	52.5000	52.5000	-14.952%	13	544	-2.762%
2026-08-31	60.5500	61.8800	60.5200	61.7300	+0.227%	4	542	-17.301%
2026-08-28	62.9000	62.9000	61.5900	61.5900	-6.795%	2	542	-17.113%
2026-08-27	70.8000	70.8000	66.0800	66.0800	-11.314%	5	542	-22.745%
2026-08-26	75.0700	75.0700	74.4700	74.5100	+5.092%	4	541	-31.486%
2026-08-25	69.0000	71.4000	69.0000	70.9000	+17.501%	25	540	-27.997%
2026-08-24	63.7700	64.1500	59.3000	60.3400	-9.873%	36	560	-15.396%
2026-08-21	66.7500	66.9500	66.7500	66.9500	-0.741%	3	547	-23.749%
2026-08-20	67.4500	67.4500	67.4500	67.4500	-1.962%	1	549	-24.314%
2026-08-19	73.8000	73.8000	66.5000	68.8000	-12.579%	36	550	-25.799%
2026-08-18	77.2700	78.7000	75.5000	78.7000	-15.038%	15	529	-35.133%
2026-08-17	98.3000	98.8000	92.6300	92.6300	-3.711%	88	531	-44.888%
2026-08-14	89.2600	96.4400	89.2600	96.2000	+8.163%	87	508	-46.933%
2026-08-13	88.9400	88.9400	88.9400	88.9400	+8.596%	1	487	-42.602%
2026-08-12	80.7600	85.0800	80.7600	81.9000	+6.502%	51	487	-37.668%
2026-08-11	72.0000	76.9800	71.9000	76.9000	-0.864%	13	477	-33.615%
2026-08-10	80.4500	80.4500	77.5700	77.5700	-13.426%	6	472	-34.188%
2026-08-07	86.1000	89.6000	86.1000	89.6000	-8.263%	6	470	-43.025%
2026-08-06	91.8500	98.6300	91.8500	97.6700	+0.722%	20	469	-47.732%
2026-08-05	101.0500	105.7000	93.6300	96.9700	-22.708%	121	455	-47.355%
2026-08-04	112.5700	127.4300	112.3000	125.4600	+27.760%	127	399	-59.310%
2026-08-03	88.4000	98.2000	88.4000	98.2000	+3.000%	75	416	-48.014%
2026-07-31	115.1100	115.1100	95.3400	95.3400	-2.714%	40	394	-46.455%
2026-07-30	101.0000	106.7900	98.0000	98.0000	+36.206%	19	394	-47.908%
2026-07-29	82.6700	82.6700	68.5200	71.9500	-14.253%	22	399	-29.048%
2026-07-28	89.0000	91.1500	81.3500	83.9100	-18.566%	23	389	-39.161%
2026-07-27	127.8200	128.2900	100.2000	103.0400	-20.031%	57	384	-50.456%
2026-07-24	135.0000	138.9200	128.3500	128.8500	-4.654%	20	369	-60.380%
2026-07-23	146.2500	146.2500	134.9700	135.1400	-9.907%	23	363	-62.224%
2026-07-22	134.7500	150.0000	134.7500	150.0000	+2.810%	2	372	-65.967%
2026-07-21	132.6000	145.9000	131.6300	145.9000	+19.326%	236	373	-65.010%
2026-07-20	126.6000	129.7800	122.2700	122.2700	+8.204%	238	387	-58.248%
2026-07-17	99.9200	113.0000	95.0000	113.0000	-2.796%	40	300	-54.823%
2026-07-16	127.0000	129.2000	113.1500	116.2500	-14.910%	64	305	-56.086%
2026-07-15	138.0000	138.9000	125.0000	136.6200	-14.613%	85	274	-62.634%
2026-07-14	158.5300	160.0000	151.2500	160.0000	+12.084%	3	246	-68.094%
2026-07-13	139.3500	152.0000	139.3500	142.7500	-6.724%	9	247	-64.238%
2026-07-10	154.0000	154.0000	153.0400	153.0400	-2.273%	2	247	-66.643%
2026-07-09	147.0100	156.6000	147.0100	156.6000	+19.588%	30	248	-67.401%
2026-07-08	127.0800	130.9500	122.0000	130.9500	+1.764%	15	256	-61.016%
2026-07-07	133.0000	137.2000	126.6600	128.6800	-18.038%	33	257	-60.328%
2026-07-06	160.3700	160.9500	157.0000	157.0000	+23.089%	3	257	-67.484%
2026-07-02	130.2100	133.9300	126.0000	127.5500	-17.175%	9	254	-59.976%
2026-07-01	150.9400	154.0000	150.9400	154.0000	-5.539%	4	254	-66.851%
2026-06-30	158.3600	163.0300	158.3600	163.0300	+12.434%	4	253	-68.687%
2026-06-29	140.0000	145.0000	121.4700	145.0000	+12.937%	33	254	-64.793%
2026-06-26	127.8500	133.1200	127.8500	128.3900	-8.293%	59	255	-60.238%
2026-06-25	150.7200	154.0000	132.5700	140.0000	+7.692%	15	255	-63.536%
2026-06-24	132.0000	132.5000	125.0000	130.0000	-3.981%	12	253	-60.731%
2026-06-23	128.0000	140.5700	127.9700	135.3900	-11.712%	110	255	-62.294%
2026-06-22	150.7500	155.9100	150.7500	153.3500	+5.366%	14	237	-66.710%
2026-06-18	145.0000	147.0000	143.1700	145.5400	+10.258%	5	244	-64.924%
2026-06-17	131.0000	140.3000	131.0000	132.0000	-2.870%	29	244	-61.326%
2026-06-16	144.0000	144.0000	133.0000	135.9000	-13.906%	41	237	-62.436%
2026-06-15	154.0000	160.3000	154.0000	157.8500	+19.583%	27	245	-67.659%
2026-06-12	135.0500	138.9000	128.0500	132.0000	+23.307%	28	254	-61.326%
2026-06-11	110.1500	110.1500	103.5000	107.0500	+11.860%	4	266	-52.312%
2026-06-10	107.5000	107.5000	95.5000	95.7000	-7.150%	17	269	-46.656%
2026-06-09	119.1000	119.1000	100.5400	103.0700	-14.804%	8	274	-50.471%
2026-06-08	113.2000	120.9800	110.1500	120.9800	+14.749%	61	273	-57.803%
2026-06-05	123.2700	123.2700	103.5400	105.4300	-24.693%	43	277	-51.579%
2026-06-04	132.0000	143.4900	126.3500	140.0000	-8.227%	42	270	-63.536%
2026-06-03	148.0300	152.5500	141.1000	152.5500	+17.672%	44	253	-66.536%
2026-06-02	131.3300	131.3300	129.1000	129.6400	-2.372%	7	249	-60.622%
2026-06-01	117.9000	135.5600	117.8500	132.7900	-0.718%	20	248	-61.556%
2026-05-29	135.0000	135.0000	126.2600	133.7500	-1.770%	33	235	-61.832%
2026-05-28	124.8000	142.3000	124.8000	136.1600	+11.955%	70	203	-62.507%
2026-05-27	124.5500	126.0000	121.6200	121.6200	-4.873%	18	155	-58.025%
2026-05-26	114.5900	128.2100	114.5900	127.8500	+23.288%	13	153	-60.070%
2026-05-22	103.7000	103.7000	103.7000	103.7000	+26.819%	5	161	-50.771%
2026-05-21	81.7700	81.7700	81.7700	81.7700	+30.727%	1	161	-37.569%
2026-05-19	62.7000	62.7500	62.5500	62.5500	-11.590%	59	161	-18.385%
2026-05-18	72.7800	72.7800	70.7500	70.7500	-11.893%	4	152	-27.845%
2026-05-15	79.5700	80.3000	79.5700	80.3000	-10.129%	2	152	-36.426%
2026-05-14	89.2000	91.8000	89.2000	89.3500	-0.123%	7	152	-42.865%
2026-05-13	90.2000	90.2000	89.4600	89.4600	+5.247%	2	146	-42.935%
2026-05-12	85.0000	85.0000	85.0000	85.0000	-14.530%	5	146	-39.941%
2026-05-11	96.2500	101.4800	96.2500	99.4500	+22.747%	6	146	-48.668%
2026-05-08	78.5200	82.5700	78.5200	81.0200	+17.420%	102	141	-36.991%
2026-05-06	71.8300	72.0400	64.9500	69.0000	+71.856%	126	140	-26.014%
2026-05-05	38.8900	40.1500	38.8900	40.1500	+4.286%	11	79	+27.148%
2026-04-30	38.5000	38.5000	38.5000	38.5000	+39.746%	1	69	+32.597%
2026-04-28	27.5500	27.5500	27.5500	27.5500	-19.468%	1	69	+85.299%
2026-04-27	33.9000	34.2500	33.9000	34.2100	-18.548%	3	68	+49.225%
2026-04-24	36.6500	42.0000	36.6500	42.0000	+93.548%	64	67	+21.548%
2026-04-22	21.7500	21.7500	21.7000	21.7000	0.000%	10	5	+135.253%