Dark

AMD20270319C560
AMD Mar 19 2027 560.00 Call (AMD270319C00560000)
option OPRA

EOD

Sep 3, 2026

40.20-4.057%(-1.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	38.7500	40.2000	38.7500	40.2000	-4.057%	2	378	0.000%
2026-09-02	41.0300	42.7500	41.0300	41.9000	-1.528%	11	377	-4.057%
2026-09-01	44.3700	44.5700	42.2300	42.5500	-13.516%	58	380	-5.523%
2026-08-31	50.2700	51.2600	49.0500	49.2000	-6.321%	50	377	-18.293%
2026-08-28	52.2500	52.5200	50.8200	52.5200	-4.422%	16	328	-23.458%
2026-08-27	56.3900	57.6000	54.9500	54.9500	-9.622%	12	323	-26.843%
2026-08-26	63.7500	63.7500	60.8000	60.8000	+3.578%	6	319	-33.882%
2026-08-25	59.3500	59.3500	58.3000	58.7000	+18.586%	8	320	-31.516%
2026-08-24	49.1800	51.5000	49.1800	49.5000	-11.843%	13	315	-18.788%
2026-08-21	55.0500	56.5000	55.0500	56.1500	+0.627%	4	311	-28.406%
2026-08-19	55.8000	55.8000	55.8000	55.8000	-12.402%	1	309	-27.957%
2026-08-18	69.7000	69.7000	63.2500	63.7000	-21.936%	9	308	-36.892%
2026-08-17	81.6000	81.6000	81.6000	81.6000	+2.965%	1	306	-50.735%
2026-08-14	79.0000	79.2500	78.8500	79.2500	+6.020%	3	307	-49.274%
2026-08-13	75.6100	75.6100	74.6500	74.7500	+8.177%	6	305	-46.221%
2026-08-12	67.3600	70.3300	67.3600	69.1000	+17.377%	8	301	-41.823%
2026-08-11	59.8500	59.8500	58.8700	58.8700	-12.056%	7	298	-31.714%
2026-08-10	70.1000	70.1000	66.9400	66.9400	-9.614%	15	295	-39.946%
2026-08-07	75.1000	75.6500	73.9100	74.0600	-12.459%	12	282	-45.720%
2026-08-06	86.7000	86.7000	84.6000	84.6000	+1.439%	31	280	-52.482%
2026-08-05	86.0000	90.3000	82.0000	83.4000	-24.182%	256	300	-51.799%
2026-08-04	98.2800	112.3700	98.2800	110.0000	+29.412%	100	331	-63.455%
2026-08-03	74.4700	85.0000	74.4700	85.0000	-3.803%	8	308	-52.706%
2026-07-31	93.3000	93.3000	88.3600	88.3600	+3.164%	3	308	-54.504%
2026-07-30	93.9500	93.9500	85.5500	85.6500	+38.592%	4	308	-53.065%
2026-07-29	70.1200	70.1200	59.7000	61.8000	-20.258%	39	310	-34.951%
2026-07-28	76.2500	78.0000	71.8000	77.5000	-13.937%	71	314	-48.129%
2026-07-27	110.9700	110.9700	88.5700	90.0500	-21.525%	16	280	-55.358%
2026-07-24	122.8200	122.9700	112.3200	114.7500	-6.540%	37	287	-64.967%
2026-07-23	135.5700	135.5700	118.3500	122.7800	-9.767%	47	285	-67.259%
2026-07-22	134.2700	137.2700	133.0000	136.0700	+24.538%	131	286	-70.456%
2026-07-20	110.4200	110.4200	109.2600	109.2600	+4.876%	4	285	-63.207%
2026-07-17	88.0500	106.4300	85.9500	104.1800	+3.610%	11	285	-61.413%
2026-07-16	103.0000	103.0000	100.4900	100.5500	-10.590%	14	285	-60.020%
2026-07-15	121.0000	121.0000	112.4600	112.4600	-15.981%	63	284	-64.254%
2026-07-14	145.1700	145.1700	133.8500	133.8500	+6.230%	140	329	-69.966%
2026-07-13	133.0000	133.0000	126.0000	126.0000	-7.652%	11	338	-68.095%
2026-07-10	135.6700	139.1100	134.4000	136.4400	-0.190%	40	335	-70.536%
2026-07-09	138.0000	142.6000	136.7000	136.7000	+16.988%	18	335	-70.593%
2026-07-08	116.7000	116.8500	116.7000	116.8500	+0.369%	6	335	-65.597%
2026-07-07	117.0200	117.0200	114.8000	116.4200	-17.561%	5	338	-65.470%
2026-07-06	133.0000	153.2900	133.0000	141.2200	+23.476%	97	338	-71.534%
2026-07-02	114.0200	116.0000	114.0200	114.3700	-11.697%	6	333	-64.851%
2026-07-01	142.4400	142.4400	129.5200	129.5200	-17.277%	49	333	-68.962%
2026-06-30	141.3800	156.5700	141.3100	156.5700	+31.605%	15	330	-74.325%
2026-06-26	118.9600	118.9700	118.9600	118.9700	-2.211%	5	324	-66.210%
2026-06-25	119.3500	124.7000	116.5900	121.6600	+8.810%	23	319	-66.957%
2026-06-24	120.4100	120.4100	111.8100	111.8100	-7.057%	2	321	-64.046%
2026-06-23	116.2800	124.3000	116.2800	120.3000	-12.522%	21	322	-66.584%
2026-06-22	138.1300	148.9800	135.1000	137.5200	+8.832%	41	320	-70.768%
2026-06-18	126.3600	126.3600	126.3600	126.3600	+7.715%	1	317	-68.186%
2026-06-17	122.3000	124.1500	117.3100	117.3100	-0.475%	6	317	-65.732%
2026-06-16	125.1000	126.3000	117.6800	117.8700	-17.110%	24	313	-65.895%
2026-06-15	141.2500	147.3000	141.2500	142.2000	+15.563%	62	308	-71.730%
2026-06-12	123.0500	123.0500	123.0500	123.0500	+24.293%	1	303	-67.330%
2026-06-11	99.0000	99.0000	99.0000	99.0000	+17.077%	2	303	-59.394%
2026-06-10	93.3000	95.6500	84.4000	84.5600	-18.692%	25	301	-52.460%
2026-06-08	104.2600	105.9100	104.0000	104.0000	+7.294%	7	297	-61.346%
2026-06-05	106.2200	106.2200	96.9300	96.9300	-22.986%	5	298	-58.527%
2026-06-04	126.9800	126.9800	125.7000	125.8600	-7.997%	11	297	-68.060%
2026-06-03	130.7000	138.9500	130.7000	136.8000	+10.180%	44	294	-70.614%
2026-06-02	120.5100	124.1600	120.5100	124.1600	+7.358%	4	294	-67.622%
2026-06-01	103.5000	119.6000	103.5000	115.6500	-3.246%	3	294	-65.240%
2026-05-29	122.8500	123.5400	116.4500	119.5300	-2.679%	14	292	-66.368%
2026-05-28	122.8200	122.8200	122.8200	122.8200	+14.464%	10	291	-67.269%
2026-05-27	117.0700	117.0700	105.0500	107.3000	+0.751%	8	291	-62.535%
2026-05-26	100.2500	106.5000	100.2500	106.5000	+15.260%	39	287	-62.254%
2026-05-22	88.0000	92.4000	88.0000	92.4000	+18.690%	43	285	-56.494%
2026-05-20	77.3000	77.8500	77.3000	77.8500	+20.139%	2	285	-48.362%
2026-05-19	53.3800	65.0000	53.3800	64.8000	+7.910%	3	286	-37.963%
2026-05-18	64.9700	65.2400	60.0000	60.0500	-17.058%	44	286	-33.056%
2026-05-15	72.3700	72.7900	72.1500	72.4000	-10.218%	24	286	-44.475%
2026-05-14	80.6400	80.6400	80.6400	80.6400	+1.307%	1	286	-50.149%
2026-05-13	76.5000	79.6000	76.5000	79.6000	+5.430%	4	260	-49.497%
2026-05-12	78.0500	78.0500	67.9500	75.5000	-15.025%	91	260	-46.755%
2026-05-11	79.7500	90.3000	79.7500	88.8500	+13.619%	20	260	-54.755%
2026-05-08	69.4000	78.2000	69.4000	78.2000	+28.071%	7	260	-48.593%
2026-05-06	62.2500	62.6500	55.9300	61.0600	+73.960%	90	265	-34.163%
2026-05-05	34.4000	35.1000	34.4000	35.1000	+14.706%	22	235	+14.530%
2026-05-04	36.7000	36.7000	30.6000	30.6000	-14.190%	3	230	+31.373%
2026-05-01	35.2400	35.6600	35.2400	35.6600	+6.830%	3	228	+12.731%
2026-04-30	30.2000	33.4500	30.2000	33.3800	+11.826%	15	228	+20.431%
2026-04-29	29.8500	29.8500	29.8500	29.8500	-15.559%	20	216	+34.673%
2026-04-24	29.5000	35.3500	29.5000	35.3500	+75.696%	161	216	+13.720%
2026-04-23	20.1200	20.1200	20.1200	20.1200	+13.994%	2	191	+99.801%
2026-04-22	16.7000	17.6500	16.6000	17.6500	+28.832%	29	0	+127.762%
2026-04-21	12.5000	13.7000	12.5000	13.7000	+25.688%	47	0	+193.431%
2026-04-20	12.0000	12.0000	10.8000	10.9000	0.000%	155	0	+268.807%