Dark

AMD20270319C640
AMD Mar 19 2027 640.00 Call (AMD270319C00640000)
option OPRA

EOD

Sep 3, 2026

25.53-2.557%(-0.67)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	22.8000	25.5300	22.5500	25.5300	-2.557%	8	812	0.000%
2026-09-02	27.3900	27.7400	26.2000	26.2000	-4.762%	4	807	-2.557%
2026-09-01	26.3700	27.5100	26.2900	27.5100	-12.943%	5	809	-7.197%
2026-08-31	31.7500	31.7500	31.6000	31.6000	-7.195%	34	807	-19.209%
2026-08-28	34.7300	34.7300	34.0500	34.0500	-7.573%	57	788	-25.022%
2026-08-27	39.3500	39.3500	36.4000	36.8400	-12.286%	17	784	-30.700%
2026-08-26	42.0500	42.0500	42.0000	42.0000	+3.550%	2	783	-39.214%
2026-08-25	40.5600	40.5600	40.5600	40.5600	+18.770%	10	782	-37.056%
2026-08-24	34.3000	34.3000	34.1500	34.1500	-12.098%	2	777	-25.242%
2026-08-21	37.7000	39.0500	37.7000	38.8500	+4.155%	65	778	-34.286%
2026-08-20	38.6100	38.6100	37.3000	37.3000	-1.008%	8	778	-31.555%
2026-08-19	40.4500	40.4500	37.6800	37.6800	-14.461%	21	778	-32.245%
2026-08-18	48.8700	48.8700	44.0500	44.0500	-24.701%	21	777	-42.043%
2026-08-17	58.7500	58.7500	58.5000	58.5000	-0.171%	2	780	-56.359%
2026-08-14	60.3000	60.9700	55.7000	58.6000	+9.944%	680	780	-56.433%
2026-08-13	53.5500	53.6000	53.3000	53.3000	+5.128%	4	233	-52.101%
2026-08-12	50.1000	50.7000	49.3000	50.7000	+12.292%	10	231	-49.645%
2026-08-10	50.5000	50.5000	45.1500	45.1500	-14.650%	3	225	-43.455%
2026-08-07	56.3500	56.3500	52.9000	52.9000	-16.098%	11	223	-51.739%
2026-08-06	63.0500	63.0500	63.0500	63.0500	+5.083%	1	220	-59.508%
2026-08-05	70.0500	70.6200	60.0000	60.0000	-24.481%	18	219	-57.450%
2026-08-04	84.2500	87.0000	79.4500	79.4500	+26.816%	12	217	-67.867%
2026-08-03	52.9000	62.6500	52.9000	62.6500	-3.719%	20	210	-59.250%
2026-07-31	66.9000	67.2000	64.0000	65.0700	-1.707%	9	220	-60.765%
2026-07-30	71.7800	71.7800	64.8500	66.2000	+39.134%	7	221	-61.435%
2026-07-29	52.9700	53.2700	46.7000	47.5800	-16.818%	7	222	-46.343%
2026-07-28	56.6200	59.6400	52.0000	57.2000	-18.577%	9	223	-55.367%
2026-07-27	80.0000	80.0000	67.4500	70.2500	-25.990%	7	225	-63.658%
2026-07-24	94.9200	94.9200	94.9200	94.9200	-4.112%	1	222	-73.104%
2026-07-23	108.2000	108.2200	98.9900	98.9900	-11.616%	4	223	-74.210%
2026-07-22	109.7500	112.0000	109.3600	112.0000	+17.870%	14	224	-77.205%
2026-07-21	95.0200	95.0200	95.0200	95.0200	+7.696%	1	229	-73.132%
2026-07-20	88.2300	88.2300	88.2300	88.2300	+15.530%	1	228	-71.064%
2026-07-17	67.5000	76.3700	67.5000	76.3700	-4.394%	7	228	-66.571%
2026-07-16	85.2000	85.2000	78.8200	79.8800	-16.180%	14	228	-68.040%
2026-07-15	103.5200	105.2500	88.6900	95.3000	-10.910%	17	229	-73.211%
2026-07-14	107.4700	115.0300	106.9700	106.9700	+4.975%	17	234	-76.133%
2026-07-13	101.9000	101.9000	101.9000	101.9000	-9.042%	2	232	-74.946%
2026-07-09	113.4500	115.8000	112.0300	112.0300	+21.310%	6	233	-77.211%
2026-07-08	92.9000	93.1000	87.0000	92.3500	-3.892%	42	231	-72.355%
2026-07-07	95.9700	96.0900	89.6200	96.0900	-15.799%	12	228	-73.431%
2026-07-06	123.6500	123.6500	114.1200	114.1200	+29.682%	13	229	-77.629%
2026-07-02	93.0000	93.0000	88.0000	88.0000	-17.114%	2	224	-70.989%
2026-07-01	111.0000	111.0000	106.1700	106.1700	-16.546%	4	224	-75.954%
2026-06-30	109.0700	129.5500	109.0700	127.2200	+24.421%	23	224	-79.932%
2026-06-29	102.2500	102.2500	102.2500	102.2500	+9.499%	1	223	-75.032%
2026-06-26	93.9600	93.9600	93.3800	93.3800	-7.112%	3	222	-72.660%
2026-06-25	100.5300	100.5300	100.5300	100.5300	+4.664%	1	220	-74.605%
2026-06-24	91.8000	96.7100	91.8000	96.0500	-0.518%	10	219	-73.420%
2026-06-23	99.6800	100.6000	96.5500	96.5500	-13.872%	68	223	-73.558%
2026-06-22	120.0600	120.0600	111.1600	112.1000	+6.155%	52	238	-77.226%
2026-06-18	104.9500	105.6600	104.1100	105.6000	+6.991%	8	254	-75.824%
2026-06-17	95.0000	99.3000	95.0000	98.7000	+2.973%	15	254	-74.134%
2026-06-16	113.4000	113.4000	95.8500	95.8500	-16.912%	19	250	-73.365%
2026-06-15	117.2900	117.5500	115.3600	115.3600	+19.581%	38	247	-77.869%
2026-06-12	96.8200	98.1000	92.8500	96.4700	+17.646%	5	225	-73.536%
2026-06-11	70.5500	82.0000	70.5500	82.0000	+22.663%	13	224	-68.866%
2026-06-10	75.5200	76.4000	66.7500	66.8500	-8.425%	19	228	-61.810%
2026-06-09	84.9500	84.9500	63.4700	73.0000	-13.095%	10	222	-65.027%
2026-06-08	81.1000	84.0000	81.1000	84.0000	+14.239%	2	225	-69.607%
2026-06-05	81.6700	81.6700	73.5300	73.5300	-28.382%	13	224	-65.279%
2026-06-04	98.9200	102.7900	98.8300	102.6700	-8.583%	7	223	-75.134%
2026-06-03	106.6000	114.8500	106.6000	112.3100	+16.143%	12	216	-77.268%
2026-06-02	96.7000	96.7000	96.7000	96.7000	+17.783%	15	210	-73.599%
2026-06-01	88.9000	88.9000	82.1000	82.1000	-16.819%	8	195	-68.904%
2026-05-28	92.5500	104.3500	92.5500	98.7000	+13.448%	270	198	-74.134%
2026-05-27	91.0000	91.0000	84.8500	87.0000	-3.548%	17	139	-70.655%
2026-05-26	83.6000	90.2000	83.6000	90.2000	+24.844%	14	127	-71.696%
2026-05-22	75.0000	75.0000	69.8400	72.2500	+23.294%	14	118	-64.664%
2026-05-21	54.5300	59.5000	54.5300	58.6000	-5.178%	44	97	-56.433%
2026-05-20	60.3000	61.8000	60.3000	61.8000	+27.030%	4	97	-58.689%
2026-05-18	48.6000	48.6500	48.6000	48.6500	-9.907%	2	97	-47.523%
2026-05-15	53.8500	54.1500	53.8000	54.0000	-11.213%	14	97	-52.722%
2026-05-14	62.0500	62.0500	59.3000	60.8200	-3.491%	62	91	-58.024%
2026-05-13	58.7500	63.0200	58.7500	63.0200	+9.220%	7	0	-59.489%
2026-05-12	54.4500	57.8000	52.6000	57.7000	0.000%	47	0	-55.754%