Dark

AMD20270319C540
AMD Mar 19 2027 540.00 Call (AMD270319C00540000)
option OPRA

EOD

Sep 3, 2026

45.75-3.481%(-1.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	42.5300	45.7500	40.8200	45.7500	-3.481%	5	812	0.000%
2026-09-02	47.6500	48.0000	47.0000	47.4000	+1.088%	21	811	-3.481%
2026-09-01	49.5200	49.5200	46.8900	46.8900	-15.787%	18	809	-2.431%
2026-08-31	55.1100	55.6800	54.5200	55.6800	-2.401%	9	799	-17.834%
2026-08-28	59.7000	59.7000	56.7300	57.0500	-4.439%	13	801	-19.807%
2026-08-27	61.3100	61.5000	59.7000	59.7000	-13.478%	18	801	-23.367%
2026-08-26	69.0000	69.0000	69.0000	69.0000	+4.625%	1	793	-33.696%
2026-08-25	62.0000	65.9500	62.0000	65.9500	+17.453%	8	793	-30.629%
2026-08-24	56.8700	57.6500	56.0600	56.1500	-11.714%	11	791	-18.522%
2026-08-21	61.8500	63.6000	61.7500	63.6000	+5.982%	5	800	-28.066%
2026-08-20	62.0100	62.1600	59.9700	60.0100	-3.288%	16	796	-23.763%
2026-08-19	62.0000	62.0500	61.8600	62.0500	-11.078%	4	797	-26.269%
2026-08-18	76.5000	76.5000	68.6800	69.7800	-19.469%	19	794	-34.437%
2026-08-17	87.9300	87.9300	86.6500	86.6500	+1.941%	2	782	-47.201%
2026-08-14	85.0000	90.0000	85.0000	85.0000	+5.590%	10	782	-46.176%
2026-08-13	81.8000	81.8000	80.5000	80.5000	+8.784%	5	780	-43.168%
2026-08-12	76.3700	76.3700	74.0000	74.0000	+5.714%	4	781	-38.176%
2026-08-11	65.7700	70.0000	65.7700	70.0000	-4.241%	3	781	-34.643%
2026-08-10	74.9600	75.0600	73.1000	73.1000	-10.307%	3	780	-37.415%
2026-08-07	85.4300	85.4300	81.5000	81.5000	-11.939%	2	781	-43.865%
2026-08-06	91.3700	92.5500	91.3700	92.5500	+6.477%	3	781	-50.567%
2026-08-05	94.6500	94.6500	86.9200	86.9200	-25.569%	6	778	-47.365%
2026-08-04	105.0000	119.4400	105.0000	116.7800	+26.454%	27	775	-60.824%
2026-08-03	87.4200	92.3500	87.4200	92.3500	-0.539%	5	764	-50.460%
2026-07-31	108.5000	108.5000	92.8500	92.8500	+0.194%	3	762	-50.727%
2026-07-30	97.9500	97.9500	92.2700	92.6700	+39.774%	5	762	-50.631%
2026-07-29	66.3000	66.3000	66.3000	66.3000	-15.788%	1	761	-30.995%
2026-07-28	80.5500	82.9300	76.1500	78.7300	-21.466%	16	760	-41.890%
2026-07-27	115.2300	115.2300	94.2000	100.2500	-15.933%	70	759	-54.364%
2026-07-24	123.0000	132.0400	119.2500	119.2500	-9.143%	25	755	-61.635%
2026-07-23	135.6300	139.3000	126.8000	131.2500	-10.562%	122	746	-65.143%
2026-07-22	132.9500	146.7700	132.9500	146.7500	+7.904%	178	738	-68.825%
2026-07-21	127.5600	137.7500	127.5600	136.0000	+22.733%	49	752	-66.360%
2026-07-17	98.7300	110.8100	89.3000	110.8100	+3.310%	12	754	-58.713%
2026-07-16	117.0000	117.0000	107.2600	107.2600	-16.949%	5	750	-57.347%
2026-07-15	142.0000	145.0800	129.1500	129.1500	-8.385%	101	745	-64.576%
2026-07-14	150.2000	153.5700	140.9700	140.9700	+2.524%	12	747	-67.546%
2026-07-13	132.0000	137.5000	128.5000	137.5000	-6.729%	14	750	-66.727%
2026-07-10	140.7500	147.4200	140.7500	147.4200	+4.442%	3	751	-68.966%
2026-07-09	150.0000	150.0000	138.7000	141.1500	+14.393%	11	752	-67.588%
2026-07-08	125.3500	125.9000	113.3700	123.3900	+4.568%	46	751	-62.922%
2026-07-07	122.0000	124.8300	118.0000	118.0000	-24.841%	10	749	-61.229%
2026-07-06	157.5000	157.5000	157.0000	157.0000	+28.689%	5	748	-70.860%
2026-07-02	119.8600	122.0000	119.8600	122.0000	-10.294%	8	752	-62.500%
2026-07-01	148.3500	148.3500	136.0000	136.0000	-18.367%	4	752	-66.360%
2026-06-30	153.0000	168.0000	147.6000	166.6000	+21.579%	47	750	-72.539%
2026-06-29	137.0300	137.0300	137.0300	137.0300	+8.754%	1	761	-66.613%
2026-06-26	126.0000	126.0000	126.0000	126.0000	-2.326%	1	760	-63.690%
2026-06-25	145.0000	145.0000	127.4500	129.0000	+1.976%	18	759	-64.535%
2026-06-24	128.4000	129.1200	119.0800	126.5000	-0.472%	62	759	-63.834%
2026-06-23	125.3700	130.1500	125.3700	127.1000	-12.532%	11	757	-64.005%
2026-06-22	153.8800	153.8800	142.7000	145.3100	+3.313%	7	758	-68.516%
2026-06-18	137.1300	140.6500	137.1300	140.6500	+8.947%	7	754	-67.472%
2026-06-17	129.1000	129.1000	129.1000	129.1000	+0.389%	4	754	-64.562%
2026-06-16	143.5300	143.5300	128.6000	128.6000	-13.482%	9	758	-64.425%
2026-06-15	147.1400	151.7000	147.1400	148.6400	+65.266%	21	754	-69.221%
2026-06-10	100.9000	100.9000	89.7500	89.9400	-6.009%	11	763	-49.133%
2026-06-09	110.9900	110.9900	93.1100	95.6900	-16.230%	8	762	-52.189%
2026-06-08	105.4500	114.2300	105.4500	114.2300	+2.771%	5	763	-59.949%
2026-06-05	113.0500	113.0500	111.1500	111.1500	-17.015%	2	763	-58.839%
2026-06-04	122.9500	133.9400	122.5100	133.9400	-7.564%	280	764	-65.843%
2026-06-03	138.0000	147.3400	137.7000	144.9000	+14.428%	19	616	-68.427%
2026-06-02	126.6500	126.6500	126.6300	126.6300	+5.789%	2	616	-63.871%
2026-06-01	111.0400	119.7000	111.0400	119.7000	-3.351%	8	616	-61.779%
2026-05-29	123.8500	123.8500	123.8500	123.8500	-5.386%	1	618	-63.060%
2026-05-28	134.6500	134.6500	129.2000	130.9000	+15.585%	21	617	-65.050%
2026-05-27	113.2500	113.2500	113.2500	113.2500	-6.613%	1	610	-59.603%
2026-05-26	111.8700	122.0500	111.8700	121.2700	+19.537%	14	611	-62.274%
2026-05-22	98.9500	101.4500	97.6900	101.4500	+22.229%	11	602	-54.904%
2026-05-20	83.0000	83.0000	83.0000	83.0000	+18.318%	1	602	-44.880%
2026-05-19	63.4100	70.1500	63.3900	70.1500	+6.611%	3	601	-34.783%
2026-05-18	65.8000	65.8000	65.8000	65.8000	-11.619%	1	601	-30.471%
2026-05-15	74.3000	74.5000	74.3000	74.4500	-1.910%	7	601	-38.549%
2026-05-12	89.9700	89.9700	74.9000	75.9000	-16.840%	22	600	-39.723%
2026-05-11	91.6800	91.9800	90.9000	91.2700	+9.568%	500	598	-49.874%
2026-05-08	80.8200	83.3000	80.8200	83.3000	+34.681%	23	731	-45.078%
2026-05-07	61.8700	61.9200	61.8100	61.8500	-4.390%	500	753	-26.031%
2026-05-06	66.8700	70.0000	60.7500	64.6900	+75.312%	1,091	1,072	-29.278%
2026-05-05	34.0700	36.9000	34.0100	36.9000	+11.312%	110	207	+23.984%
2026-05-04	35.3500	35.3500	33.1500	33.1500	-14.230%	2	99	+38.009%
2026-05-01	37.9500	38.7000	37.9500	38.6500	+7.182%	7	100	+18.370%
2026-04-30	33.2500	36.3600	33.0500	36.0600	+18.036%	15	100	+26.872%
2026-04-29	28.7000	30.5500	28.7000	30.5500	+0.493%	17	91	+49.755%
2026-04-27	30.4000	30.4000	30.4000	30.4000	-18.717%	1	74	+50.493%
2026-04-24	33.6000	38.2300	33.6000	37.4000	+81.553%	85	73	+22.326%
2026-04-23	21.0400	21.0400	20.3000	20.6000	-0.339%	12	12	+122.087%
2026-04-22	20.7500	20.7500	20.6700	20.6700	0.000%	11	0	+121.335%