Dark

AMD20270319C600
AMD Mar 19 2027 600.00 Call (AMD270319C00600000)
option OPRA

EOD

Sep 3, 2026

32.40-1.430%(-0.47)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	29.5000	33.2200	28.0000	32.4000	-1.430%	32	2,292	0.000%
2026-09-02	33.4600	35.0000	32.8700	32.8700	-4.863%	22	2,282	-1.430%
2026-09-01	36.0000	36.5500	32.9500	34.5500	-13.365%	377	2,274	-6.223%
2026-08-31	39.6400	40.0000	39.3000	39.8800	-0.771%	11	2,154	-18.756%
2026-08-28	45.4700	45.4700	40.1900	40.1900	-12.057%	20	2,151	-19.383%
2026-08-27	48.0000	48.3400	44.1200	45.7000	-9.235%	27	2,146	-29.103%
2026-08-26	51.7600	52.0000	50.2700	50.3500	+1.471%	15	2,144	-35.650%
2026-08-25	48.9000	49.9900	47.4100	49.6200	+19.566%	296	2,141	-34.704%
2026-08-24	42.0000	44.3000	40.2500	41.5000	-15.306%	35	1,941	-21.928%
2026-08-21	50.5000	50.5000	45.4000	49.0000	+5.717%	9	1,933	-33.878%
2026-08-20	46.4200	46.4200	44.1500	46.3500	-0.215%	16	1,929	-30.097%
2026-08-19	51.5000	51.5000	45.5200	46.4500	-14.771%	30	1,923	-30.248%
2026-08-18	57.3500	57.3500	52.1500	54.5000	-21.072%	25	1,907	-40.550%
2026-08-17	70.0000	70.5000	69.0500	69.0500	+0.189%	3	1,901	-53.077%
2026-08-14	58.4800	72.5000	58.4800	68.9200	+16.596%	15	1,902	-52.989%
2026-08-13	62.1500	63.9000	59.1100	59.1100	+3.213%	13	1,893	-45.187%
2026-08-12	57.5000	60.8000	56.5300	57.2700	+10.560%	43	1,888	-43.426%
2026-08-11	52.0000	52.3000	49.6000	51.8000	-3.448%	339	1,875	-37.452%
2026-08-10	62.5000	62.5000	53.6500	53.6500	-16.172%	35	1,866	-39.609%
2026-08-07	68.8300	69.0000	62.0000	64.0000	-13.490%	14	1,869	-49.375%
2026-08-06	68.0000	74.8900	68.0000	73.9800	+5.686%	16	1,866	-56.204%
2026-08-05	73.4800	81.0000	70.0000	70.0000	-28.571%	94	1,864	-53.714%
2026-08-04	88.0000	98.2200	87.9000	98.0000	+33.152%	245	1,871	-66.939%
2026-08-03	63.0000	74.5500	59.9900	73.6000	-0.742%	70	1,744	-55.978%
2026-07-31	77.7000	77.7900	74.1500	74.1500	+0.203%	25	1,714	-56.305%
2026-07-30	67.0000	79.8000	67.0000	74.0000	+41.627%	73	1,710	-56.216%
2026-07-29	61.1200	63.7500	50.7000	52.2500	-19.615%	61	1,696	-37.990%
2026-07-28	72.4700	72.4700	61.5000	65.0000	-17.007%	58	1,732	-50.154%
2026-07-27	88.2000	88.2000	77.2700	78.3200	-21.128%	67	1,735	-58.631%
2026-07-24	111.0000	111.0000	99.3000	99.3000	-10.136%	13	1,738	-67.372%
2026-07-23	122.0000	122.0000	108.0000	110.5000	-10.265%	30	1,735	-70.679%
2026-07-22	110.8500	125.6000	110.8500	123.1400	+8.704%	127	1,730	-73.688%
2026-07-21	106.5000	115.1200	106.0000	113.2800	+14.159%	106	1,819	-71.398%
2026-07-20	96.8700	99.2300	96.5000	99.2300	+8.401%	110	1,814	-67.349%
2026-07-17	80.0000	94.1500	73.1000	91.5400	+2.854%	59	1,763	-64.606%
2026-07-16	100.4800	100.4800	88.8500	89.0000	-17.859%	32	1,759	-63.596%
2026-07-15	115.9300	115.9300	100.0000	108.3500	-9.110%	6	1,757	-70.097%
2026-07-14	133.0000	133.0000	119.2100	119.2100	+6.115%	15	1,758	-72.821%
2026-07-13	110.5500	119.5000	110.5500	112.3400	-8.443%	113	1,745	-71.159%
2026-07-10	123.1500	124.1900	122.7000	122.7000	-1.008%	120	1,732	-73.594%
2026-07-09	127.0000	128.0000	123.9500	123.9500	+21.520%	37	1,654	-73.860%
2026-07-08	100.6100	102.2600	95.0000	102.0000	-1.923%	7	1,624	-68.235%
2026-07-07	106.7800	109.0000	100.4300	104.0000	-17.722%	762	1,620	-68.846%
2026-07-06	126.9000	137.0000	126.4000	126.4000	+25.921%	13	2,033	-74.367%
2026-07-02	115.0000	115.0000	100.0000	100.3800	-12.713%	14	2,031	-67.723%
2026-07-01	128.0000	129.1000	115.0000	115.0000	-19.715%	557	2,031	-71.826%
2026-06-30	122.6800	143.6400	120.0000	143.2400	+26.147%	81	2,322	-77.381%
2026-06-29	110.0000	114.1000	104.8100	113.5500	+11.762%	39	2,350	-71.466%
2026-06-26	99.3500	108.5000	99.3500	101.6000	-8.633%	154	2,378	-68.110%
2026-06-25	122.7900	122.7900	107.5200	111.2000	+9.936%	19	2,318	-70.863%
2026-06-24	105.3100	105.4900	101.1500	101.1500	-7.541%	11	2,310	-67.968%
2026-06-23	108.5500	111.6200	106.2800	109.4000	-11.774%	22	2,307	-70.384%
2026-06-22	123.6800	133.9300	120.2500	124.0000	+7.174%	1,273	2,318	-73.871%
2026-06-18	116.4700	116.4700	115.7000	115.7000	+4.877%	15	1,568	-71.997%
2026-06-17	109.5000	113.3000	107.8500	110.3200	+5.067%	15	1,568	-70.631%
2026-06-16	125.9400	125.9400	105.0000	105.0000	-17.892%	125	1,566	-69.143%
2026-06-15	119.6700	132.0800	119.6700	127.8800	+20.132%	95	1,563	-74.664%
2026-06-12	95.4900	109.5900	95.4900	106.4500	+19.876%	248	1,562	-69.563%
2026-06-11	85.7000	88.8000	79.9300	88.8000	+18.558%	96	1,507	-63.514%
2026-06-10	83.0000	85.6000	74.9000	74.9000	-1.382%	44	1,483	-56.742%
2026-06-09	91.0000	91.0000	71.2500	75.9500	-17.767%	40	1,486	-57.340%
2026-06-08	88.8600	93.5000	88.8600	92.3600	+12.634%	8	1,485	-64.920%
2026-06-05	96.6700	96.6700	82.0000	82.0000	-29.004%	72	1,484	-60.488%
2026-06-04	111.0600	115.5000	102.2000	115.5000	-7.858%	48	1,499	-71.948%
2026-06-03	122.0000	125.4500	117.7700	125.3500	+13.439%	25	1,490	-74.152%
2026-06-02	103.7900	110.5000	103.4700	110.5000	+3.416%	79	1,481	-70.679%
2026-06-01	97.3000	108.6000	91.4400	106.8500	+5.281%	73	1,487	-69.677%
2026-05-29	109.1700	109.2400	100.7100	101.4900	-8.444%	37	1,490	-68.076%
2026-05-28	103.0000	114.2700	100.7500	110.8500	+13.751%	79	1,477	-70.771%
2026-05-27	105.0700	105.0700	92.8000	97.4500	-5.130%	125	1,534	-66.752%
2026-05-26	91.0000	103.7500	89.0000	102.7200	+26.378%	806	1,542	-68.458%
2026-05-22	85.0000	85.8000	75.8000	81.2800	+18.140%	609	1,966	-60.138%
2026-05-21	62.3000	68.8000	62.2000	68.8000	+0.732%	11	1,965	-52.907%
2026-05-20	62.5500	70.7700	62.0500	68.3000	+24.408%	105	1,965	-52.562%
2026-05-19	58.6000	58.6000	45.7900	54.9000	+0.109%	1,086	2,775	-40.984%
2026-05-18	61.6300	62.5000	53.9400	54.8400	-6.846%	41	2,775	-40.919%
2026-05-15	62.3500	63.0000	58.0000	58.8700	-16.330%	16	2,775	-44.963%
2026-05-14	65.9700	70.8000	65.9700	70.3600	+0.961%	39	2,763	-53.951%
2026-05-13	64.4500	69.6900	64.4500	69.6900	+8.047%	14	2,710	-53.508%
2026-05-12	72.7000	73.7000	59.5000	64.5000	-14.000%	230	2,710	-49.767%
2026-05-11	72.6500	80.0000	70.9000	75.0000	+4.603%	1,091	2,710	-56.800%
2026-05-08	57.2900	71.7000	57.2900	71.7000	+48.848%	266	1,692	-54.812%
2026-05-07	52.8000	53.5000	47.0000	48.1700	-9.113%	1,060	1,820	-32.738%
2026-05-06	46.7100	56.3000	46.7100	53.0000	+83.391%	591	816	-38.868%
2026-05-05	27.5500	30.9000	26.8000	28.9000	+13.735%	111	400	+12.111%
2026-05-04	31.6000	31.6000	25.4100	25.4100	-20.445%	54	332	+27.509%
2026-05-01	31.2900	32.5400	31.2900	31.9400	+6.113%	38	260	+1.440%
2026-04-30	26.5900	30.1000	26.5900	30.1000	+30.022%	154	260	+7.641%
2026-04-29	22.0000	23.1500	22.0000	23.1500	+11.944%	2	140	+39.957%
2026-04-28	19.3500	20.9500	18.9100	20.6800	-15.592%	4	139	+56.673%
2026-04-27	26.5000	26.5000	24.0500	24.5000	-12.469%	39	138	+32.245%
2026-04-24	24.6000	30.2000	24.6000	27.9900	+77.714%	114	141	+15.756%
2026-04-23	16.4500	16.7500	15.4000	15.7500	0.000%	89	64	+105.714%