Dark

AMD20270319C570
AMD Mar 19 2027 570.00 Call (AMD270319C00570000)
option OPRA

EOD

Sep 3, 2026

39.70+0.506%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	34.9000	39.7000	34.9000	39.7000	+0.506%	2	395	0.000%
2026-09-02	40.6800	41.0400	38.5900	39.5000	-1.594%	213	394	+0.506%
2026-09-01	40.9000	41.3700	40.1400	40.1400	-17.152%	3	306	-1.096%
2026-08-31	48.4500	48.4500	48.4500	48.4500	+1.679%	40	306	-18.060%
2026-08-28	49.4000	49.4000	47.6500	47.6500	-9.117%	2	306	-16.684%
2026-08-27	55.0800	55.0800	52.4300	52.4300	-9.914%	13	304	-24.280%
2026-08-26	58.3000	58.3000	58.1500	58.2000	+1.926%	3	299	-31.787%
2026-08-25	56.9000	57.1000	55.3000	57.1000	+20.135%	41	298	-30.473%
2026-08-24	48.4600	48.7500	47.4000	47.5300	-12.160%	26	280	-16.474%
2026-08-21	56.0000	56.0000	51.7500	54.1100	+1.311%	59	261	-26.631%
2026-08-20	53.4100	53.4100	53.4100	53.4100	-1.639%	1	275	-25.669%
2026-08-19	53.4000	54.3000	53.3000	54.3000	-10.025%	10	275	-26.888%
2026-08-18	66.8500	66.8500	60.3500	60.3500	-24.183%	8	278	-34.217%
2026-08-14	77.5300	79.7500	77.5300	79.6000	+18.347%	22	274	-50.126%
2026-08-13	72.6000	73.0500	67.2600	67.2600	+0.164%	9	272	-40.975%
2026-08-12	67.0000	67.3300	66.9000	67.1500	+10.626%	17	265	-40.879%
2026-08-11	57.2500	60.7000	56.8000	60.7000	-4.710%	10	262	-34.596%
2026-08-10	68.0500	68.0500	63.7000	63.7000	-10.946%	22	256	-37.677%
2026-08-07	72.0000	72.0000	71.5300	71.5300	-11.691%	9	255	-44.499%
2026-08-05	86.6600	88.5000	81.0000	81.0000	-24.384%	16	255	-50.988%
2026-08-04	107.1200	107.1200	107.1200	107.1200	+29.921%	1	247	-62.939%
2026-08-03	78.1900	82.4500	78.1900	82.4500	+3.632%	21	247	-51.850%
2026-07-31	87.1000	87.1000	79.5600	79.5600	-6.532%	7	247	-50.101%
2026-07-30	89.8000	89.8000	83.1500	85.1200	+46.254%	8	246	-53.360%
2026-07-29	60.1100	60.2300	58.2000	58.2000	-21.149%	184	248	-31.787%
2026-07-28	73.0000	73.8100	70.0500	73.8100	-15.307%	8	228	-46.213%
2026-07-27	89.0000	89.0000	86.7500	87.1500	-20.229%	5	223	-54.446%
2026-07-24	109.7200	109.7200	109.2500	109.2500	-8.332%	5	224	-63.661%
2026-07-23	131.7700	131.7700	117.9700	119.1800	-12.355%	36	224	-66.689%
2026-07-22	118.4700	135.9800	118.4700	135.9800	+10.986%	61	222	-70.805%
2026-07-21	122.5200	122.5200	122.5200	122.5200	+49.142%	1	207	-67.597%
2026-07-17	82.1500	82.1500	82.1500	82.1500	-16.302%	1	207	-51.674%
2026-07-16	105.4100	105.4100	98.1500	98.1500	-17.687%	15	208	-59.552%
2026-07-15	119.4100	119.4100	112.3500	119.2400	-15.791%	10	217	-66.706%
2026-07-14	141.6400	141.6400	135.0900	141.6000	+13.890%	13	220	-71.963%
2026-07-13	118.5000	129.5500	118.5000	124.3300	-7.815%	19	221	-68.069%
2026-07-09	130.0500	139.4500	130.0500	134.8700	+22.110%	31	205	-70.564%
2026-07-08	113.9500	113.9500	110.3000	110.4500	-0.728%	47	177	-64.056%
2026-07-07	113.3500	113.4500	111.2600	111.2600	-19.066%	9	164	-64.318%
2026-07-06	130.0000	149.2900	127.6600	137.4700	+9.783%	56	166	-71.121%
2026-07-02	125.2200	125.2200	125.2200	125.2200	-0.516%	1	165	-68.296%
2026-07-01	134.3500	138.2600	125.8700	125.8700	-19.003%	47	165	-68.460%
2026-06-30	142.7500	155.4000	142.7500	155.4000	+25.983%	20	164	-74.453%
2026-06-29	115.6000	126.7000	115.6000	123.3500	+9.693%	17	163	-67.815%
2026-06-26	113.7900	115.6500	112.1100	112.4500	-4.881%	5	158	-64.695%
2026-06-25	116.0500	121.2400	113.3900	118.2200	+0.416%	21	157	-66.419%
2026-06-24	117.7300	117.7300	117.7300	117.7300	+0.538%	1	157	-66.279%
2026-06-23	118.1000	118.1000	116.5700	117.1000	-2.620%	16	157	-66.097%
2026-06-17	111.0000	120.2500	111.0000	120.2500	+2.910%	14	151	-66.985%
2026-06-16	131.7500	131.7500	116.8000	116.8500	-14.024%	46	141	-66.025%
2026-06-15	140.6600	140.6600	135.9100	135.9100	+17.164%	28	178	-70.789%
2026-06-12	115.6500	116.0000	115.6500	116.0000	+16.583%	2	180	-65.776%
2026-06-11	90.5200	101.2000	86.8500	99.5000	+21.415%	19	179	-60.101%
2026-06-10	92.9000	92.9000	81.9500	81.9500	-4.242%	65	194	-51.556%
2026-06-09	103.6000	103.6000	85.5800	85.5800	-16.098%	6	237	-53.611%
2026-06-08	102.0000	102.0000	102.0000	102.0000	+11.123%	1	237	-61.078%
2026-06-05	106.8500	106.8500	91.7900	91.7900	-24.446%	30	237	-56.749%
2026-06-04	122.4800	122.5600	121.4900	121.4900	-6.265%	4	212	-67.322%
2026-06-03	132.9500	132.9500	127.9700	129.6100	+8.306%	12	212	-69.370%
2026-06-02	117.4500	119.6700	117.4500	119.6700	+3.646%	2	207	-66.825%
2026-06-01	112.9500	116.6500	112.9500	115.4600	+0.750%	4	208	-65.616%
2026-05-29	114.6000	114.6000	114.6000	114.6000	-4.205%	10	206	-65.358%
2026-05-28	119.0300	119.6300	119.0300	119.6300	+16.485%	4	206	-66.814%
2026-05-27	102.7000	102.7000	102.7000	102.7000	+0.460%	3	203	-61.344%
2026-05-26	97.2100	104.9000	97.2100	102.2300	+15.645%	26	200	-61.166%
2026-05-22	87.1300	88.4000	87.1300	88.4000	+17.475%	4	185	-55.090%
2026-05-20	75.2500	75.2500	75.2500	75.2500	+45.805%	2	185	-47.243%
2026-05-19	51.6100	51.6100	51.6100	51.6100	-15.697%	1	182	-23.077%
2026-05-18	62.8500	62.8500	61.2200	61.2200	-8.831%	28	182	-35.152%
2026-05-15	67.1500	67.2000	67.1500	67.1500	-10.764%	4	182	-40.879%
2026-05-14	77.2000	77.2000	74.3500	75.2500	-3.587%	20	178	-47.243%
2026-05-13	78.0500	78.0500	78.0500	78.0500	+9.085%	1	112	-49.135%
2026-05-12	79.0000	79.0000	65.8000	71.5500	-14.598%	73	112	-44.514%
2026-05-11	80.7000	83.7800	78.3500	83.7800	+15.606%	15	112	-52.614%
2026-05-08	72.4700	72.4700	72.4700	72.4700	+39.500%	1	111	-45.219%
2026-05-07	53.6500	53.6500	51.9500	51.9500	-8.539%	2	111	-23.580%
2026-05-06	60.4500	60.4500	54.3000	56.8000	+66.082%	52	110	-30.106%
2026-05-05	33.4500	34.2000	33.4500	34.2000	+1.634%	14	111	+16.082%
2026-05-01	32.8500	33.6500	32.8500	33.6500	+39.627%	2	96	+17.979%
2026-04-29	22.1000	24.1000	22.1000	24.1000	+9.795%	2	96	+64.730%
2026-04-28	21.9500	21.9500	21.9500	21.9500	-23.917%	8	96	+80.866%
2026-04-27	28.8500	28.8500	28.8500	28.8500	-12.761%	2	96	+37.608%
2026-04-24	29.5500	33.1100	29.5500	33.0700	+83.824%	72	94	+20.048%
2026-04-23	17.6000	18.2300	17.6000	17.9900	+5.020%	22	32	+120.678%
2026-04-22	14.0000	17.1300	14.0000	17.1300	0.000%	79	0	+131.757%