Dark

AMD20270319C530
AMD Mar 19 2027 530.00 Call (AMD270319C00530000)
option OPRA

EOD

Sep 3, 2026

49.63-0.541%(-0.27)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	45.4500	49.9300	44.2500	49.6300	-0.541%	9	339	0.000%
2026-09-02	51.5700	51.5700	49.7000	49.9000	-4.771%	42	341	-0.541%
2026-09-01	50.1300	52.4000	49.4000	52.4000	-10.412%	19	318	-5.286%
2026-08-31	57.6200	58.4900	57.6200	58.4900	-2.679%	9	308	-15.148%
2026-08-28	63.1400	63.1400	60.1000	60.1000	-4.815%	4	306	-17.421%
2026-08-27	62.9200	63.1400	62.9200	63.1400	-9.800%	4	305	-21.397%
2026-08-26	70.7300	70.8400	70.0000	70.0000	+0.287%	5	305	-29.100%
2026-08-25	68.6900	69.8000	67.8500	69.8000	+18.910%	9	304	-28.897%
2026-08-24	59.7300	59.7300	57.3100	58.7000	-10.038%	9	299	-15.451%
2026-08-21	64.8600	65.2500	64.8600	65.2500	+0.881%	35	301	-23.939%
2026-08-20	64.6800	64.6800	64.6800	64.6800	+0.279%	1	317	-23.268%
2026-08-19	71.0000	71.0000	64.5000	64.5000	-15.187%	6	316	-23.054%
2026-08-18	71.8500	76.0500	71.8500	76.0500	-20.325%	8	314	-34.740%
2026-08-17	95.4500	95.4500	95.4500	95.4500	+4.890%	1	312	-48.004%
2026-08-14	91.0000	91.0000	91.0000	91.0000	+10.383%	1	312	-45.462%
2026-08-13	84.7600	84.7600	82.4400	82.4400	+3.568%	2	312	-39.799%
2026-08-12	81.0000	81.0000	79.6000	79.6000	+12.144%	4	311	-37.651%
2026-08-11	68.6600	71.2000	68.6600	70.9800	-4.430%	7	310	-30.079%
2026-08-10	78.8900	78.8900	74.2700	74.2700	-11.011%	7	315	-33.176%
2026-08-07	81.3000	83.4600	81.3000	83.4600	-7.524%	8	313	-40.534%
2026-08-05	94.0000	100.2000	90.2500	90.2500	-25.184%	47	305	-45.008%
2026-08-04	110.0200	123.6500	110.0200	120.6300	+28.508%	101	329	-58.858%
2026-08-03	90.4500	93.8700	90.4500	93.8700	-1.779%	21	282	-47.129%
2026-07-31	98.9900	99.0100	94.5000	95.5700	-5.777%	38	302	-48.069%
2026-07-30	103.1500	103.1500	101.4300	101.4300	+46.258%	5	300	-51.070%
2026-07-29	73.2000	76.6000	67.1600	69.3500	-15.116%	22	297	-28.435%
2026-07-28	79.4000	85.8100	78.0500	81.7000	-21.154%	33	303	-39.253%
2026-07-27	123.8500	124.3900	97.4500	103.6200	-17.368%	91	311	-52.104%
2026-07-24	129.8200	136.7500	125.2000	125.4000	-7.331%	35	334	-60.423%
2026-07-23	136.8800	139.8700	131.0700	135.3200	-9.485%	117	326	-63.324%
2026-07-22	144.7900	150.5000	144.2600	149.5000	+7.562%	47	330	-66.803%
2026-07-21	134.1100	141.8800	127.7000	138.9900	+17.291%	160	325	-64.292%
2026-07-20	119.0000	119.2500	118.5000	118.5000	+5.653%	4	320	-58.118%
2026-07-17	95.2200	115.1500	95.2200	112.1600	+0.945%	10	321	-55.751%
2026-07-16	123.4800	123.8300	111.1100	111.1100	-16.080%	5	320	-55.333%
2026-07-15	144.2600	144.2600	121.6300	132.4000	-11.556%	53	317	-62.515%
2026-07-14	155.0000	155.0000	146.0000	149.7000	+10.155%	7	313	-66.847%
2026-07-13	134.7100	144.0000	134.7100	135.9000	-6.489%	18	315	-63.481%
2026-07-09	147.0000	154.4000	142.8500	145.3300	+14.352%	36	302	-65.850%
2026-07-08	128.9300	129.5300	116.6700	127.0900	+2.865%	44	283	-60.949%
2026-07-07	130.5500	131.4500	123.1500	123.5500	-20.750%	38	291	-59.830%
2026-07-06	152.0000	157.5000	152.0000	155.9000	+26.337%	5	285	-68.165%
2026-07-02	128.0000	128.0000	122.6400	123.4000	-27.950%	6	285	-59.781%
2026-06-30	147.6900	172.3000	147.6900	171.2700	+23.039%	69	285	-71.022%
2026-06-29	119.0000	141.5300	119.0000	139.2000	+11.726%	15	275	-64.346%
2026-06-26	129.4300	129.7500	124.5900	124.5900	-4.850%	53	269	-60.165%
2026-06-25	138.7500	138.7500	130.1600	130.9400	+1.859%	7	279	-62.097%
2026-06-24	131.9800	132.7700	122.5800	128.5500	-2.310%	62	277	-61.392%
2026-06-23	133.7300	136.7200	127.7500	131.5900	-11.685%	74	281	-62.284%
2026-06-22	147.5000	160.8100	144.0000	149.0000	+4.930%	8	278	-66.691%
2026-06-18	137.3500	142.0000	137.3500	142.0000	+9.399%	10	282	-65.049%
2026-06-17	132.6700	138.2500	129.5500	129.8000	-1.815%	7	282	-61.764%
2026-06-16	149.3300	149.3300	132.2000	132.2000	-13.334%	27	282	-62.458%
2026-06-15	158.2900	158.2900	151.8200	152.5400	+15.956%	11	279	-67.464%
2026-06-12	129.0500	131.5500	129.0500	131.5500	+42.139%	21	279	-62.273%
2026-06-10	104.6500	104.6500	92.5500	92.5500	-7.144%	110	261	-46.375%
2026-06-09	89.5000	99.6700	89.0800	99.6700	-12.470%	6	268	-50.206%
2026-06-08	109.6000	113.8700	109.2500	113.8700	+10.790%	5	267	-56.415%
2026-06-05	116.3100	116.3100	102.7000	102.7800	-23.867%	14	267	-51.712%
2026-06-04	130.7000	135.0000	122.8800	135.0000	-9.626%	6	266	-63.237%
2026-06-03	148.3700	149.5000	140.0000	149.3800	+20.858%	46	269	-66.776%
2026-06-02	123.6000	123.6000	123.6000	123.6000	-2.292%	1	261	-59.846%
2026-06-01	115.6000	126.5000	115.6000	126.5000	+3.689%	22	261	-60.767%
2026-05-29	132.8700	132.8700	122.0000	122.0000	-8.326%	12	242	-59.320%
2026-05-28	127.0900	138.4600	127.0900	133.0800	+5.268%	19	231	-62.707%
2026-05-27	127.5000	127.5000	126.4200	126.4200	+1.420%	2	224	-60.742%
2026-05-26	117.0000	125.6400	117.0000	124.6500	+18.771%	10	223	-60.185%
2026-05-22	103.8900	104.9500	99.3500	104.9500	+26.507%	6	226	-52.711%
2026-05-21	82.9600	82.9600	82.9600	82.9600	-2.377%	1	226	-40.176%
2026-05-20	78.3100	84.9800	78.3100	84.9800	+37.065%	2	226	-41.598%
2026-05-19	58.7000	62.5500	58.7000	62.0000	-9.091%	54	198	-19.952%
2026-05-18	67.4000	70.3000	67.4000	68.2000	-11.256%	6	198	-27.229%
2026-05-15	76.8700	78.5500	76.7700	76.8500	-10.640%	7	198	-35.420%
2026-05-14	86.0000	86.0000	86.0000	86.0000	+0.350%	16	198	-42.291%
2026-05-13	89.0000	89.0000	85.7000	85.7000	-11.467%	2	184	-42.089%
2026-05-11	91.6300	96.8000	91.6300	96.8000	+21.761%	3	184	-48.729%
2026-05-08	75.4700	79.5000	75.4700	79.5000	+30.328%	2	184	-37.572%
2026-05-07	61.0500	61.0500	61.0000	61.0000	-11.466%	2	183	-18.639%
2026-05-06	63.0000	68.9000	63.0000	68.9000	+74.430%	8	183	-27.968%
2026-05-05	38.1500	39.5000	38.1500	39.5000	-7.059%	103	183	+25.646%
2026-05-01	39.0000	42.5000	39.0000	42.5000	+9.904%	15	78	+16.776%
2026-04-30	34.0000	38.6700	34.0000	38.6700	+36.643%	3	78	+28.342%
2026-04-28	28.3000	28.3000	28.3000	28.3000	-14.242%	6	79	+75.371%
2026-04-27	32.4000	33.2500	32.4000	33.0000	-17.849%	5	80	+50.394%
2026-04-24	35.1000	40.1700	35.1000	40.1700	+92.109%	62	79	+23.550%
2026-04-22	18.5800	20.9100	18.5800	20.9100	0.000%	77	55	+137.351%