Dark

AMD20270319C700
AMD Mar 19 2027 700.00 Call (AMD270319C00700000)
option OPRA

EOD

Sep 3, 2026

17.90-4.533%(-0.85)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	15.1500	18.6000	15.1500	17.9000	-4.533%	7	1,786	0.000%
2026-09-02	19.7000	19.7000	18.6500	18.7500	-0.531%	8	1,786	-4.533%
2026-09-01	20.9600	20.9600	18.6000	18.8500	-19.787%	233	1,789	-5.040%
2026-08-31	23.9300	23.9300	22.9000	23.5000	-6.262%	25	1,932	-23.830%
2026-08-28	27.0000	27.0000	24.6200	25.0700	-7.491%	35	1,927	-28.600%
2026-08-27	28.7300	28.7300	26.6900	27.1000	-13.557%	27	1,904	-33.948%
2026-08-26	31.5500	33.6500	31.2500	31.3500	+4.153%	11	1,908	-42.903%
2026-08-25	30.5000	30.8000	29.6000	30.1000	+18.972%	86	1,902	-40.532%
2026-08-24	25.0000	26.0300	25.0000	25.3000	-15.807%	15	1,893	-29.249%
2026-08-21	30.0500	30.0500	30.0500	30.0500	+7.899%	1	1,893	-40.433%
2026-08-20	29.0000	29.0000	27.8500	27.8500	-4.263%	8	1,893	-35.727%
2026-08-19	29.8000	29.8000	28.8800	29.0900	-14.942%	15	1,892	-38.467%
2026-08-18	38.3000	38.3000	33.7000	34.2000	-21.829%	10	1,888	-47.661%
2026-08-17	46.0000	46.4100	43.7500	43.7500	-6.915%	12	1,892	-59.086%
2026-08-14	44.5000	48.5000	44.5000	47.0000	+16.279%	164	1,886	-61.915%
2026-08-13	40.6000	42.0600	40.1200	40.4200	+6.537%	15	1,763	-55.715%
2026-08-12	38.6800	38.7600	37.9300	37.9400	+10.774%	8	1,763	-52.820%
2026-08-11	32.5500	34.2500	31.9500	34.2500	-4.861%	24	1,763	-47.737%
2026-08-10	36.0000	36.0000	36.0000	36.0000	-14.914%	1	1,760	-50.278%
2026-08-07	43.2000	43.2000	42.3100	42.3100	-17.765%	13	1,760	-57.693%
2026-08-06	45.9400	51.4500	45.9400	51.4500	+5.000%	3	1,763	-65.209%
2026-08-05	53.5000	58.6500	49.0000	49.0000	-30.693%	40	1,763	-63.469%
2026-08-04	60.8500	72.5000	60.8200	70.7000	+35.962%	187	1,764	-74.682%
2026-08-03	43.1400	54.0000	41.9800	52.0000	-0.650%	15	1,788	-65.577%
2026-07-31	61.5000	61.5000	52.3400	52.3400	-2.003%	172	1,780	-65.801%
2026-07-30	44.7000	58.0600	44.7000	53.4100	+40.000%	24	1,724	-66.486%
2026-07-29	39.1200	42.0500	34.9000	38.1500	-19.684%	28	1,732	-53.080%
2026-07-28	46.5800	47.5000	43.2000	47.5000	-20.608%	36	1,748	-62.316%
2026-07-27	68.0000	68.0000	56.1000	59.8300	-23.880%	10	1,779	-70.082%
2026-07-24	78.3500	79.8000	78.3500	78.6000	-2.963%	3	1,783	-77.226%
2026-07-23	91.0000	91.0000	81.0000	81.0000	-10.497%	6	1,784	-77.901%
2026-07-22	90.1000	93.3200	90.1000	90.5000	+3.488%	19	1,783	-80.221%
2026-07-21	79.5900	87.5600	79.5900	87.4500	+18.496%	12	1,780	-79.531%
2026-07-20	76.0000	77.1000	73.8000	73.8000	+9.936%	3	1,780	-75.745%
2026-07-17	61.3800	67.1300	54.9000	67.1300	+1.099%	79	1,780	-73.335%
2026-07-16	74.0000	75.0200	66.4000	66.4000	-18.627%	39	1,787	-73.042%
2026-07-15	88.8000	88.8000	76.0000	81.6000	-11.497%	41	1,786	-78.064%
2026-07-14	102.0300	102.0300	91.3100	92.2000	+9.788%	27	1,789	-80.586%
2026-07-13	83.9800	83.9800	83.9800	83.9800	-11.600%	2	1,785	-78.685%
2026-07-10	95.1500	96.5000	94.4000	95.0000	+1.398%	12	1,785	-81.158%
2026-07-09	96.8000	100.0000	93.6900	93.6900	+21.140%	14	1,777	-80.894%
2026-07-08	77.3400	77.3400	77.3400	77.3400	-4.519%	1	1,773	-76.855%
2026-07-07	79.8000	82.5500	75.6200	81.0000	-21.852%	766	1,773	-77.901%
2026-07-06	100.0000	106.5000	100.0000	103.6500	+39.690%	9	1,365	-82.730%
2026-07-02	89.2900	89.2900	74.0000	74.2000	-20.215%	42	1,371	-75.876%
2026-07-01	96.0000	98.6100	92.0000	93.0000	-15.982%	544	1,371	-80.753%
2026-06-30	98.3500	112.5000	95.2000	110.6900	+26.416%	78	1,167	-83.829%
2026-06-29	87.5600	87.5600	87.5600	87.5600	-7.880%	1	1,118	-79.557%
2026-06-25	95.0500	95.0500	95.0500	95.0500	+15.562%	1	1,118	-81.168%
2026-06-24	81.7500	82.2500	77.9000	82.2500	+0.920%	9	1,118	-78.237%
2026-06-23	82.0000	85.2500	81.5000	81.5000	-14.615%	14	1,121	-78.037%
2026-06-22	94.3300	95.4500	94.3300	95.4500	+3.750%	11	1,110	-81.247%
2026-06-18	89.9500	92.0000	89.8500	92.0000	+10.444%	48	1,081	-80.543%
2026-06-17	82.7000	83.3000	82.7000	83.3000	-12.417%	8	1,081	-78.511%
2026-06-16	95.1100	95.1100	95.1100	95.1100	-5.438%	1	1,083	-81.180%
2026-06-15	95.0000	102.8800	95.0000	100.5800	+22.883%	31	1,083	-82.203%
2026-06-12	80.5000	84.5000	79.4500	81.8500	+34.290%	116	1,077	-78.131%
2026-06-11	60.1500	63.5500	60.1500	60.9500	+8.937%	5	1,084	-70.632%
2026-06-10	64.2500	64.2500	55.9500	55.9500	-6.234%	29	1,088	-68.007%
2026-06-09	69.5000	69.5000	53.0000	59.6700	-7.902%	5	1,094	-70.002%
2026-06-05	73.9000	73.9000	62.6800	64.7900	-26.791%	1,073	1,094	-72.372%
2026-06-04	83.1500	88.5000	78.8000	88.5000	-8.508%	39	1,391	-79.774%
2026-06-03	92.0000	96.9500	91.3500	96.7300	+14.473%	9	1,374	-81.495%
2026-06-02	84.5000	84.5000	84.5000	84.5000	+2.300%	1	1,373	-78.817%
2026-06-01	71.7800	82.6000	71.7800	82.6000	+5.925%	40	1,372	-78.329%
2026-05-29	85.0000	85.0000	77.9400	77.9800	-8.388%	4	1,363	-77.045%
2026-05-28	79.0000	86.8500	75.6000	85.1200	+14.409%	268	1,364	-78.971%
2026-05-27	79.1500	79.1500	70.9000	74.4000	-5.703%	1,378	1,287	-75.941%
2026-05-26	66.9500	80.0500	66.9500	78.9000	+29.344%	542	2,194	-77.313%
2026-05-22	58.2500	61.8000	57.3300	61.0000	+24.490%	569	1,192	-70.656%
2026-05-21	45.4000	49.8000	45.4000	49.0000	-4.817%	13	1,191	-63.469%
2026-05-20	43.1000	51.9500	43.1000	51.4800	+31.327%	43	1,191	-65.229%
2026-05-19	42.8000	42.8000	32.8000	39.2000	+0.513%	1,022	284	-54.337%
2026-05-18	40.2500	40.2500	39.0000	39.0000	-14.191%	3	284	-54.103%
2026-05-15	48.8000	48.8000	44.9500	45.4500	-12.343%	9	284	-60.616%
2026-05-14	50.5000	52.6900	49.9500	51.8500	+1.866%	122	281	-65.477%
2026-05-13	53.7600	53.7600	47.2400	50.9000	+0.197%	23	351	-64.833%
2026-05-12	50.5200	50.8000	44.0000	50.8000	-11.652%	29	351	-64.764%
2026-05-11	55.3000	58.4500	52.0000	57.5000	+10.577%	131	351	-68.870%
2026-05-08	40.6300	52.0000	40.6300	52.0000	+55.270%	21	244	-65.577%
2026-05-07	37.4000	37.4000	33.4900	33.4900	-10.693%	3	237	-46.551%
2026-05-06	38.0000	40.2700	34.3500	37.5000	+82.927%	129	238	-52.267%
2026-05-05	18.1200	20.9200	17.9700	20.5000	+17.143%	72	146	-12.683%
2026-05-04	21.6400	21.8000	17.2500	17.5000	-21.171%	40	146	+2.286%
2026-05-01	19.6300	22.2000	19.6300	22.2000	+8.557%	18	135	-19.369%
2026-04-30	18.3300	20.7400	18.0000	20.4500	+22.090%	23	135	-12.469%
2026-04-29	14.3200	16.7500	14.3200	16.7500	+23.616%	46	136	+6.866%
2026-04-28	14.3800	14.3800	13.4700	13.5500	-22.571%	22	0	+32.103%
2026-04-27	16.6600	17.5000	16.2300	17.5000	0.000%	110	0	+2.286%