Dark

AMD20270319C800
AMD Mar 19 2027 800.00 Call (AMD270319C00800000)
option OPRA

EOD

Sep 3, 2026

10.50-4.545%(-0.50)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.0000	10.5300	9.0000	10.5000	-4.545%	43	1,468	0.000%
2026-09-02	11.8000	11.8000	10.6500	11.0000	+0.091%	7	1,471	-4.545%
2026-09-01	12.0600	12.1600	10.9900	10.9900	-22.606%	12	1,477	-4.459%
2026-08-31	15.0000	15.0000	14.2000	14.2000	-7.492%	4	1,477	-26.056%
2026-08-28	16.0000	16.0000	15.3500	15.3500	-9.706%	38	1,478	-31.596%
2026-08-27	19.0000	19.0000	17.0000	17.0000	-15.423%	3	1,477	-38.235%
2026-08-26	20.5000	21.2200	20.1000	20.1000	+4.688%	4	1,475	-47.761%
2026-08-25	19.3000	19.3000	18.1000	19.2000	+23.871%	5	1,475	-45.313%
2026-08-24	17.0000	17.0000	15.5000	15.5000	-20.716%	157	1,473	-32.258%
2026-08-21	19.5500	19.5500	19.5500	19.5500	+4.545%	1	1,394	-46.292%
2026-08-20	18.3500	18.8000	17.7000	18.7000	-0.267%	59	1,394	-43.850%
2026-08-19	20.0000	20.0000	18.4800	18.7500	-15.541%	19	1,385	-44.000%
2026-08-18	23.0000	23.0000	22.2000	22.2000	-26.246%	3	1,393	-52.703%
2026-08-17	30.7500	30.9000	29.7500	30.1000	-4.444%	10	1,394	-65.116%
2026-08-14	25.7100	33.5000	25.3500	31.5000	+12.500%	14	1,389	-66.667%
2026-08-13	26.2900	28.3000	26.2900	28.0000	+13.086%	6	1,384	-62.500%
2026-08-12	25.8200	26.2500	24.7600	24.7600	+19.038%	7	1,382	-57.593%
2026-08-11	21.8000	21.8500	20.5800	20.8000	-18.686%	8	1,380	-49.519%
2026-08-10	25.5800	25.5800	25.5800	25.5800	-14.276%	1	1,378	-58.952%
2026-08-07	33.1800	33.1800	29.8400	29.8400	-17.954%	5	1,377	-64.812%
2026-08-06	33.3000	36.3700	33.3000	36.3700	+6.971%	252	1,373	-71.130%
2026-08-05	40.0100	40.0100	34.0000	34.0000	-33.529%	11	1,375	-69.118%
2026-08-04	47.2300	53.0000	45.8500	51.1500	+38.618%	311	1,371	-79.472%
2026-08-03	35.0100	38.1500	34.8700	36.9000	+1.068%	421	1,140	-71.545%
2026-07-31	40.1500	40.1500	36.5100	36.5100	-6.576%	45	1,229	-71.241%
2026-07-30	32.6000	39.0800	32.6000	39.0800	+42.524%	18	1,219	-73.132%
2026-07-29	27.0300	27.4200	24.8000	27.4200	-19.091%	27	1,222	-61.707%
2026-07-28	33.3500	34.9300	33.3500	33.8900	-20.165%	53	1,234	-69.017%
2026-07-27	48.6000	50.3200	41.1700	42.4500	-25.132%	58	1,189	-75.265%
2026-07-24	63.3000	63.3000	56.7000	56.7000	-10.000%	11	1,178	-81.481%
2026-07-23	66.9000	66.9000	63.0000	63.0000	-12.500%	60	1,171	-83.333%
2026-07-22	70.3500	72.0000	70.0000	72.0000	+32.110%	23	1,120	-85.417%
2026-07-20	56.0000	56.2000	54.0000	54.5000	+9.000%	82	1,138	-80.734%
2026-07-17	40.6000	50.0000	40.6000	50.0000	-1.127%	10	1,207	-79.000%
2026-07-16	54.1200	54.1200	50.2000	50.5700	-17.166%	5	1,203	-79.237%
2026-07-15	61.0500	61.0500	61.0500	61.0500	-13.953%	1	1,199	-82.801%
2026-07-14	72.9100	72.9500	70.9500	70.9500	+1.430%	5	1,198	-85.201%
2026-07-13	69.3200	69.9500	69.3200	69.9500	-6.671%	2	1,198	-84.989%
2026-07-10	73.2900	74.9500	69.9500	74.9500	+5.563%	9	1,198	-85.991%
2026-07-09	74.0900	75.5000	70.6700	71.0000	+15.447%	12	1,197	-85.211%
2026-07-08	63.5000	63.5000	58.5000	61.5000	+3.188%	12	1,196	-82.927%
2026-07-07	61.6000	62.8500	59.6000	59.6000	-23.590%	30	1,192	-82.383%
2026-07-06	78.1900	84.3500	76.2000	78.0000	+34.298%	32	1,181	-86.538%
2026-07-02	64.0800	64.0800	57.4800	58.0800	-18.826%	14	1,169	-81.921%
2026-07-01	73.1700	76.6500	70.8900	71.5500	-18.172%	23	1,169	-85.325%
2026-06-30	72.1000	88.0000	72.1000	87.4400	+29.464%	21	1,163	-87.992%
2026-06-29	67.8800	67.8800	67.5400	67.5400	+10.090%	2	1,158	-84.454%
2026-06-26	58.3400	62.5800	58.3400	61.3500	-8.433%	6	1,157	-82.885%
2026-06-25	69.0000	69.0000	63.1000	67.0000	+6.518%	6	1,154	-84.328%
2026-06-24	60.6000	63.0400	60.4000	62.9000	-3.675%	18	1,153	-83.307%
2026-06-23	65.3000	65.3000	65.3000	65.3000	-13.211%	1	1,149	-83.920%
2026-06-22	76.0500	77.5000	74.1500	75.2400	+8.728%	2,077	1,149	-86.045%
2026-06-18	69.2000	69.2000	69.2000	69.2000	+4.706%	1	2,291	-84.827%
2026-06-16	71.2000	71.2000	65.1000	66.0900	-18.155%	504	2,291	-84.113%
2026-06-15	78.6000	82.1500	78.5000	80.7500	+20.703%	50	1,822	-86.997%
2026-06-12	64.8500	66.9000	63.5000	66.9000	+39.085%	4	1,798	-84.305%
2026-06-11	48.1000	48.1000	48.1000	48.1000	+14.524%	5	1,796	-78.170%
2026-06-10	49.4500	49.5000	42.0000	42.0000	-12.500%	283	1,791	-75.000%
2026-06-09	50.5500	50.5500	40.8900	48.0000	-15.937%	284	1,559	-78.125%
2026-06-08	57.6000	57.6000	56.0900	57.1000	+14.521%	17	1,318	-81.611%
2026-06-05	55.5500	55.5500	49.8600	49.8600	-26.221%	9	1,318	-78.941%
2026-06-04	66.1200	67.5800	63.2500	67.5800	-13.159%	11	1,317	-84.463%
2026-06-03	74.9500	77.8200	73.0000	77.8200	+19.723%	9	1,310	-86.507%
2026-06-02	64.0000	65.0000	64.0000	65.0000	+5.263%	5	1,308	-83.846%
2026-05-29	64.0400	64.5800	61.5800	61.7500	-8.654%	9	1,308	-82.996%
2026-05-28	59.1300	70.5000	59.1300	67.6000	+23.245%	28	1,304	-84.467%
2026-05-27	62.3400	62.3400	54.8500	54.8500	-6.239%	1,437	1,291	-80.857%
2026-05-26	55.8200	58.5000	55.8200	58.5000	+28.261%	2	36	-82.051%
2026-05-22	44.8500	45.6100	44.8500	45.6100	+30.352%	21	16	-76.979%
2026-05-21	38.4000	38.4000	34.9900	34.9900	+18.209%	3	18	-69.991%
2026-05-19	25.0000	29.6000	25.0000	29.6000	-2.791%	4	18	-64.527%
2026-05-18	30.2900	30.4500	29.8400	30.4500	-19.037%	9	14	-65.517%
2026-05-14	37.1800	39.4000	37.1800	37.6100	+7.488%	12	14	-72.082%
2026-05-12	34.9900	34.9900	34.9900	34.9900	-20.477%	2	5	-69.991%
2026-05-11	44.0000	44.0000	44.0000	44.0000	+25.535%	5	5	-76.136%
2026-05-08	33.0000	35.0500	32.5500	35.0500	+44.239%	4	0	-70.043%
2026-05-07	24.1900	24.3000	24.1900	24.3000	0.000%	2	0	-56.790%