Dark

AMD20270319C590
AMD Mar 19 2027 590.00 Call (AMD270319C00590000)
option OPRA

EOD

Sep 3, 2026

34.80-0.515%(-0.18)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	30.9900	34.8000	30.9900	34.8000	-0.515%	8	357	0.000%
2026-09-02	34.7000	35.9300	34.6700	34.9800	-0.200%	11	350	-0.515%
2026-09-01	36.9500	36.9500	35.0500	35.0500	-16.686%	36	348	-0.713%
2026-08-31	41.9600	42.2500	41.9600	42.0700	-5.141%	4	340	-17.281%
2026-08-28	46.3800	46.4400	44.3500	44.3500	-5.235%	3	338	-21.533%
2026-08-27	50.3900	50.6800	46.8000	46.8000	-12.113%	13	337	-25.641%
2026-08-26	53.5000	53.5000	53.2500	53.2500	+5.865%	6	339	-34.648%
2026-08-25	50.3000	50.9000	50.3000	50.3000	+16.006%	12	339	-30.815%
2026-08-24	44.6000	44.6000	43.3600	43.3600	-11.238%	4	336	-19.742%
2026-08-21	48.2300	48.8500	47.1500	48.8500	+1.665%	8	336	-28.762%
2026-08-20	47.8500	48.0500	47.8500	48.0500	-1.132%	2	333	-27.575%
2026-08-19	48.0000	48.6000	48.0000	48.6000	-11.957%	33	332	-28.395%
2026-08-18	55.3700	55.8000	54.7900	55.2000	-22.808%	15	356	-36.957%
2026-08-17	72.5800	72.5800	71.5100	71.5100	-1.839%	11	358	-51.335%
2026-08-14	64.9700	72.8500	64.9700	72.8500	+10.798%	6	347	-52.231%
2026-08-13	65.8000	66.0000	65.7500	65.7500	+6.911%	4	348	-47.072%
2026-08-12	61.4500	61.6200	61.1500	61.5000	+17.031%	18	346	-43.415%
2026-08-11	52.7500	52.7500	52.5500	52.5500	-11.038%	2	341	-33.777%
2026-08-10	59.3600	59.3600	59.0700	59.0700	-9.817%	2	343	-41.087%
2026-08-07	71.2500	71.2500	65.5000	65.5000	-13.702%	3	342	-46.870%
2026-08-06	71.8400	78.1000	71.7000	75.9000	+0.663%	25	344	-54.150%
2026-08-05	81.3100	81.9600	75.4000	75.4000	-21.581%	16	328	-53.846%
2026-08-04	89.9000	97.7500	89.9000	96.1500	+26.763%	8	327	-63.807%
2026-08-03	75.8500	75.8500	75.8500	75.8500	+0.066%	1	321	-54.120%
2026-07-31	78.3800	78.5500	75.8000	75.8000	-2.671%	6	322	-54.090%
2026-07-30	80.5000	80.5000	77.5000	77.8800	+43.796%	19	324	-55.316%
2026-07-29	54.5000	54.5000	54.1600	54.1600	-21.678%	2	323	-35.746%
2026-07-28	65.5000	69.1500	65.0000	69.1500	-19.330%	4	323	-49.675%
2026-07-27	81.5000	85.7200	80.2100	85.7200	-21.602%	16	322	-59.403%
2026-07-24	109.3400	109.3400	109.3400	109.3400	-2.375%	1	322	-68.173%
2026-07-23	111.7500	112.0000	111.7500	112.0000	-4.600%	2	321	-68.929%
2026-07-21	117.4000	117.4000	117.4000	117.4000	+48.702%	7	320	-70.358%
2026-07-17	79.0000	79.2500	78.9500	78.9500	-20.253%	6	327	-55.921%
2026-07-16	99.0000	99.0000	99.0000	99.0000	-11.898%	4	331	-64.848%
2026-07-15	123.5900	123.5900	112.3700	112.3700	-6.436%	18	327	-69.031%
2026-07-13	121.6500	121.6500	120.1000	120.1000	-4.675%	6	320	-71.024%
2026-07-10	127.8200	127.8200	125.9900	125.9900	+1.835%	10	320	-72.379%
2026-07-09	128.5400	128.5400	123.7200	123.7200	+24.781%	12	329	-71.872%
2026-07-08	101.5500	101.5500	99.1500	99.1500	-5.715%	2	319	-64.902%
2026-07-07	104.6500	111.0000	104.6500	105.1600	-20.376%	13	318	-66.908%
2026-07-06	136.0000	139.3800	129.8500	132.0700	+26.613%	42	314	-73.650%
2026-07-02	104.3100	104.3100	104.3100	104.3100	-14.988%	5	304	-66.638%
2026-07-01	128.5500	129.4200	122.7000	122.7000	-16.531%	14	304	-71.638%
2026-06-30	136.0000	147.9500	136.0000	147.0000	+34.862%	38	313	-76.327%
2026-06-29	109.0000	109.0000	109.0000	109.0000	-2.661%	1	313	-68.073%
2026-06-25	111.9800	111.9800	111.9800	111.9800	+1.065%	1	314	-68.923%
2026-06-23	114.3500	114.3500	110.6000	110.8000	-10.667%	15	313	-68.592%
2026-06-22	135.0000	135.0000	124.0300	124.0300	+10.692%	13	313	-71.942%
2026-06-17	112.9000	115.6000	110.7500	112.0500	+0.900%	15	314	-68.942%
2026-06-16	127.7000	127.7000	111.0500	111.0500	-16.403%	25	305	-68.663%
2026-06-15	135.4800	135.4800	131.3500	132.8400	+20.874%	17	280	-73.803%
2026-06-12	109.9000	109.9000	109.9000	109.9000	+17.729%	4	280	-68.335%
2026-06-11	83.7500	94.5500	81.7500	93.3500	+23.790%	31	278	-62.721%
2026-06-10	87.6500	87.6500	75.4100	75.4100	+1.221%	24	293	-53.852%
2026-06-09	88.5100	88.5100	74.5000	74.5000	-23.590%	5	285	-53.289%
2026-06-08	91.8500	97.5000	91.8500	97.5000	+8.309%	11	287	-64.308%
2026-06-05	96.4500	96.4500	90.0200	90.0200	-19.445%	12	295	-61.342%
2026-06-04	111.7500	111.7500	111.7500	111.7500	-9.835%	1	306	-68.859%
2026-06-03	123.9400	123.9400	123.9400	123.9400	+13.706%	1	305	-71.922%
2026-06-01	101.0000	109.0000	101.0000	109.0000	+0.018%	3	304	-68.073%
2026-05-29	108.9800	108.9800	108.9800	108.9800	-5.416%	3	303	-68.068%
2026-05-28	107.9100	115.3800	107.8300	115.2200	+15.220%	6	306	-69.797%
2026-05-27	96.2000	101.0000	96.2000	100.0000	-5.882%	13	306	-65.200%
2026-05-26	100.3000	106.2500	99.1500	106.2500	+26.941%	15	309	-67.247%
2026-05-22	82.0900	85.4500	80.8600	83.7000	+17.194%	35	312	-58.423%
2026-05-20	70.0000	72.8000	70.0000	71.4200	+21.174%	60	312	-51.274%
2026-05-19	49.4200	58.9400	49.4200	58.9400	+3.222%	4	284	-40.957%
2026-05-18	57.7000	57.7000	57.1000	57.1000	-9.149%	48	284	-39.054%
2026-05-15	63.2000	63.8000	62.8500	62.8500	-12.708%	17	284	-44.630%
2026-05-14	72.4500	72.4500	72.0000	72.0000	+1.551%	13	270	-51.667%
2026-05-13	69.3500	70.9000	69.3500	70.9000	+4.572%	2	208	-50.917%
2026-05-12	67.2500	67.8000	61.7000	67.8000	-16.451%	116	208	-48.673%
2026-05-11	77.0000	81.3500	77.0000	81.1500	+19.338%	10	208	-57.116%
2026-05-08	63.5000	68.0000	63.5000	68.0000	+38.493%	5	209	-48.824%
2026-05-07	48.8500	50.1500	48.8500	49.1000	-10.760%	73	207	-29.124%
2026-05-06	57.2800	57.2800	51.4300	55.0200	+73.128%	81	175	-36.750%
2026-05-05	29.4300	31.7800	29.4300	31.7800	+18.804%	46	152	+9.503%
2026-05-04	29.3000	29.3000	26.7500	26.7500	-18.445%	16	129	+30.093%
2026-05-01	32.8000	32.8000	32.8000	32.8000	+42.609%	10	135	+6.098%
2026-04-29	22.9600	23.0000	22.9500	23.0000	-8.000%	64	135	+51.304%
2026-04-27	26.6900	26.6900	25.0000	25.0000	-14.966%	25	107	+39.200%
2026-04-24	27.2000	31.0500	27.1500	29.4000	0.000%	118	97	+18.367%