Dark

AMD20270319C550
AMD Mar 19 2027 550.00 Call (AMD270319C00550000)
option OPRA

EOD

Sep 3, 2026

42.50-3.694%(-1.63)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	40.0500	44.1000	38.8000	42.5000	-3.694%	42	2,421	0.000%
2026-09-02	46.0000	46.0000	44.1300	44.1300	-4.995%	114	2,423	-3.694%
2026-09-01	47.0000	47.0000	43.9300	46.4500	-9.277%	440	2,321	-8.504%
2026-08-31	53.8300	54.1000	51.2000	51.2000	-1.444%	11	2,281	-16.992%
2026-08-28	56.5200	57.6300	51.9500	51.9500	-8.345%	170	2,274	-18.191%
2026-08-27	59.1500	59.1500	56.6800	56.6800	-12.151%	128	2,226	-25.018%
2026-08-26	66.8500	66.8500	63.5000	64.5200	+2.396%	110	2,101	-34.129%
2026-08-25	61.3000	63.0100	60.7500	63.0100	+21.150%	107	2,099	-32.550%
2026-08-24	52.5900	55.3000	51.7500	52.0100	-14.359%	141	2,099	-18.285%
2026-08-21	63.0500	63.0500	57.7500	60.7300	+7.392%	151	2,001	-30.018%
2026-08-20	58.3800	58.3800	55.5000	56.5500	-4.718%	16	1,892	-24.845%
2026-08-19	63.0000	63.0000	57.8000	59.3500	-13.547%	28	1,884	-28.391%
2026-08-18	72.4500	73.0000	65.6000	68.6500	-15.922%	94	1,883	-38.092%
2026-08-17	86.4000	86.4500	81.6500	81.6500	-3.737%	39	1,825	-47.949%
2026-08-14	75.3100	84.8200	72.0000	84.8200	+13.093%	378	1,817	-49.894%
2026-08-13	71.4500	80.0000	71.4500	75.0000	+4.384%	177	1,918	-43.333%
2026-08-12	72.1200	75.3000	71.8500	71.8500	+15.052%	201	1,761	-40.849%
2026-08-11	64.0000	64.5000	61.9300	62.4500	-6.582%	175	1,590	-31.946%
2026-08-10	74.1200	74.1300	66.8500	66.8500	-13.775%	26	1,580	-36.425%
2026-08-07	76.3000	78.6700	76.3000	77.5300	-10.885%	21	1,566	-45.183%
2026-08-06	87.5800	88.0200	87.0000	87.0000	+1.754%	5	1,561	-51.149%
2026-08-05	88.3500	96.1500	85.1500	85.5000	-25.249%	30	1,562	-50.292%
2026-08-04	100.4500	115.6600	100.4500	114.3800	+29.638%	24	1,549	-62.843%
2026-08-03	76.7500	89.1500	72.5000	88.2300	-0.754%	29	1,536	-51.830%
2026-07-31	104.0000	104.0000	88.0000	88.9000	-2.275%	81	1,534	-52.193%
2026-07-30	79.2200	97.2000	79.2200	90.9700	+33.779%	43	1,525	-53.281%
2026-07-29	73.3600	73.7300	61.5700	68.0000	-11.481%	22	1,509	-37.500%
2026-07-28	79.8000	82.4500	73.0000	76.8200	-22.560%	61	1,507	-44.676%
2026-07-27	114.2500	114.2500	91.0500	99.2000	-16.181%	21	1,499	-57.157%
2026-07-24	126.3300	126.3300	115.8200	118.3500	-5.832%	77	1,496	-64.090%
2026-07-23	135.9500	135.9500	125.6800	125.6800	-8.596%	35	1,494	-66.184%
2026-07-22	130.7000	144.5000	130.7000	137.5000	+3.656%	253	1,485	-69.091%
2026-07-21	120.1500	133.2000	120.1500	132.6500	+18.016%	19	1,485	-67.961%
2026-07-20	118.5000	118.5000	112.0000	112.4000	+4.626%	7	1,481	-62.189%
2026-07-17	91.0000	108.5000	90.8400	107.4300	+4.200%	34	1,477	-60.439%
2026-07-16	117.5500	117.5500	103.1000	103.1000	-18.311%	21	1,470	-58.778%
2026-07-15	138.1500	142.0000	117.0000	126.2100	-7.910%	113	1,467	-66.326%
2026-07-14	143.0000	149.1500	137.0500	137.0500	+6.637%	164	1,471	-68.989%
2026-07-13	133.9800	133.9800	128.5200	128.5200	-8.455%	156	1,475	-66.931%
2026-07-10	139.4200	143.0800	138.1500	140.3900	+2.639%	43	1,345	-69.727%
2026-07-09	139.3500	147.0800	136.7800	136.7800	+12.548%	52	1,346	-68.928%
2026-07-08	120.2500	121.5300	118.2600	121.5300	+2.126%	10	1,301	-65.029%
2026-07-07	115.9000	125.0500	115.9000	119.0000	-22.657%	43	1,302	-64.286%
2026-07-06	138.0000	155.2500	138.0000	153.8600	+32.558%	39	1,289	-72.377%
2026-07-02	119.1500	119.1500	116.0700	116.0700	-16.526%	3	1,301	-63.384%
2026-07-01	147.8500	147.8500	138.0000	139.0500	-14.331%	31	1,301	-69.435%
2026-06-30	143.0700	164.3500	140.2700	162.3100	+24.252%	95	1,293	-73.816%
2026-06-29	116.4700	133.3500	108.7500	130.6300	+3.675%	55	1,314	-67.465%
2026-06-25	127.2200	127.2200	124.9100	126.0000	+7.784%	15	1,324	-66.270%
2026-06-24	117.0000	117.0000	116.9000	116.9000	-5.497%	4	1,323	-63.644%
2026-06-23	119.7300	127.7000	119.7300	123.7000	-12.406%	40	1,323	-65.643%
2026-06-22	141.7900	150.5800	139.0200	141.2200	+5.926%	55	1,308	-69.905%
2026-06-18	134.0000	134.0000	133.3200	133.3200	+11.054%	24	1,310	-68.122%
2026-06-16	144.8000	144.8000	120.0500	120.0500	-17.355%	42	1,310	-64.598%
2026-06-15	141.2000	150.2500	141.2000	145.2600	+17.287%	88	1,295	-70.742%
2026-06-12	118.6000	123.8500	118.6000	123.8500	+32.687%	5	1,283	-65.684%
2026-06-11	93.8500	98.1600	93.3400	93.3400	+7.535%	17	1,282	-54.468%
2026-06-10	98.3500	98.3500	86.8000	86.8000	-3.940%	11	1,269	-51.037%
2026-06-09	100.2800	100.2800	90.3600	90.3600	-15.551%	7	1,269	-52.966%
2026-06-08	107.6500	107.6500	107.0000	107.0000	+10.264%	8	1,266	-60.280%
2026-06-05	108.0500	109.0000	97.0400	97.0400	-25.685%	53	1,271	-56.204%
2026-06-04	119.7700	130.5800	119.7700	130.5800	-7.782%	44	1,254	-67.453%
2026-06-03	134.1600	142.5000	133.2700	141.6000	+12.829%	84	1,272	-69.986%
2026-06-02	117.6000	125.5000	117.6000	125.5000	+4.245%	13	1,274	-66.135%
2026-06-01	116.8200	123.6700	107.7100	120.3900	+0.703%	18	1,268	-64.698%
2026-05-29	127.0000	127.0000	116.4100	119.5500	-5.066%	39	1,264	-64.450%
2026-05-28	116.0800	130.1500	116.0800	125.9300	+13.328%	13	1,263	-66.251%
2026-05-27	118.6200	118.6200	106.6000	111.1200	-6.022%	176	1,262	-61.753%
2026-05-26	102.4300	119.2200	102.4300	118.2400	+25.787%	41	1,160	-64.056%
2026-05-22	95.4200	96.6100	93.8000	94.0000	+18.882%	16	1,154	-54.787%
2026-05-21	78.0000	79.3000	77.5000	79.0700	-1.752%	30	1,147	-46.250%
2026-05-20	74.5000	81.2200	74.5000	80.4800	+45.061%	27	1,147	-47.192%
2026-05-19	55.4800	55.4800	55.4800	55.4800	-10.588%	1	1,142	-23.396%
2026-05-18	63.4500	63.4500	62.0500	62.0500	-16.934%	2	1,142	-31.507%
2026-05-15	70.8500	74.9000	70.8500	74.7000	-6.391%	3	1,142	-43.106%
2026-05-14	79.8000	79.8000	79.8000	79.8000	-2.314%	1	1,141	-46.742%
2026-05-13	78.5000	81.6900	78.5000	81.6900	+4.731%	3	1,134	-47.974%
2026-05-12	80.0000	80.0000	72.2300	78.0000	-14.333%	21	1,134	-45.513%
2026-05-11	89.9700	91.7300	83.5700	91.0500	+9.964%	517	1,134	-53.322%
2026-05-08	65.0000	82.8000	64.9000	82.8000	+40.220%	59	1,433	-48.671%
2026-05-07	62.1500	62.6000	55.0000	59.0500	-7.734%	65	1,434	-28.027%
2026-05-06	56.2000	65.4000	56.2000	64.0000	+70.621%	103	1,444	-33.594%
2026-05-05	35.2300	37.5100	35.2300	37.5100	+20.611%	13	1,454	+13.303%
2026-05-04	33.4500	33.4500	31.1000	31.1000	-14.795%	16	1,461	+36.656%
2026-04-30	30.5000	36.5000	30.5000	36.5000	+17.742%	566	1,461	+16.438%
2026-04-29	29.6000	31.0000	29.6000	31.0000	+21.569%	5	994	+37.097%
2026-04-28	24.7000	25.5000	24.7000	25.5000	-14.141%	5	995	+66.667%
2026-04-27	30.7500	30.7500	29.7000	29.7000	-16.173%	11	995	+43.098%
2026-04-24	33.7500	36.7200	31.3000	35.4300	+90.997%	386	995	+19.955%
2026-04-23	19.8500	21.1200	18.5500	18.5500	-3.385%	1,033	1,066	+129.111%
2026-04-22	15.3000	19.2000	15.1000	19.2000	+51.300%	15	0	+121.354%
2026-04-21	12.6900	12.6900	12.6900	12.6900	+7.725%	1	0	+234.909%
2026-04-20	11.7200	11.9000	11.4300	11.7800	0.000%	1,171	0	+260.781%