AMD270219C00460000
AMD Feb 19 2027 460.00 Call
optionOPRA
EODOct 23, 2026
100.00USD+5.664%(+5.36)1Vol255OI
AMD270219C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 100.00 | 100.00 | 100.00 | 100.00 | +5.664% | 1 | 255 | 0.000% |
| 2026-10-22 | 92.50 | 94.64 | 92.50 | 94.64 | -24.288% | 8 | 249 | +5.664% |
| 2026-10-19 | 125.00 | 125.00 | 125.00 | 125.00 | +13.020% | 1 | 249 | -20.000% |
| 2026-10-16 | 116.36 | 116.36 | 110.60 | 110.60 | -10.986% | 18 | 259 | -9.584% |
| 2026-10-15 | 124.25 | 124.25 | 124.25 | 124.25 | -25.510% | 1 | 259 | -19.517% |
| 2026-10-13 | 140.00 | 166.80 | 140.00 | 166.80 | +5.370% | 2 | 260 | -40.048% |
| 2026-10-12 | 156.65 | 158.30 | 156.65 | 158.30 | -16.968% | 11 | 249 | -36.829% |
| 2026-10-08 | 196.25 | 196.25 | 190.65 | 190.65 | -9.283% | 2 | 249 | -47.548% |
| 2026-10-06 | 210.16 | 210.16 | 210.16 | 210.16 | +5.401% | 11 | 255 | -52.417% |
| 2026-10-02 | 199.39 | 199.39 | 199.39 | 199.39 | +13.561% | 1 | 255 | -49.847% |
| 2026-09-29 | 175.58 | 175.58 | 175.58 | 175.58 | -5.602% | 1 | 254 | -43.046% |
| 2026-09-28 | 186.00 | 186.00 | 186.00 | 186.00 | -5.999% | 1 | 255 | -46.237% |
| 2026-09-25 | 200.00 | 200.00 | 196.55 | 197.87 | +1.995% | 5 | 254 | -49.462% |
| 2026-09-24 | 194.00 | 194.00 | 194.00 | 194.00 | +5.895% | 1 | 254 | -48.454% |
| 2026-09-23 | 185.30 | 185.30 | 183.20 | 183.20 | -1.346% | 4 | 251 | -45.415% |
| 2026-09-22 | 184.05 | 185.70 | 184.05 | 185.70 | +0.547% | 2 | 251 | -46.150% |
| 2026-09-21 | 160.45 | 184.69 | 160.45 | 184.69 | +45.139% | 15 | 247 | -45.855% |
| 2026-09-17 | 120.56 | 127.25 | 120.56 | 127.25 | +11.623% | 2 | 247 | -21.415% |
| 2026-09-16 | 114.00 | 114.00 | 114.00 | 114.00 | +14.057% | 2 | 249 | -12.281% |
| 2026-09-15 | 100.00 | 100.00 | 99.95 | 99.95 | +6.386% | 6 | 249 | +0.050% |
| 2026-09-14 | 89.45 | 94.41 | 89.45 | 93.95 | -14.474% | 103 | 288 | +6.440% |
| 2026-09-11 | 103.38 | 111.13 | 103.38 | 109.85 | +7.823% | 16 | 291 | -8.967% |
| 2026-09-10 | 101.80 | 102.00 | 101.80 | 101.88 | -8.381% | 4 | 290 | -1.845% |
| 2026-09-09 | 111.00 | 118.00 | 111.00 | 111.20 | +9.287% | 105 | 191 | -10.072% |
| 2026-09-08 | 93.00 | 105.20 | 93.00 | 101.75 | +23.799% | 50 | 183 | -1.720% |
| 2026-09-04 | 75.85 | 82.19 | 75.85 | 82.19 | +20.513% | 12 | 185 | +21.669% |
| 2026-09-03 | 68.00 | 68.99 | 61.12 | 68.20 | -1.871% | 34 | 185 | +46.628% |
| 2026-09-02 | 73.15 | 73.15 | 69.10 | 69.50 | -1.767% | 20 | 171 | +43.885% |
| 2026-09-01 | 70.99 | 72.50 | 67.00 | 70.75 | -10.295% | 59 | 150 | +41.343% |
| 2026-08-31 | 83.05 | 83.05 | 75.80 | 78.87 | -2.219% | 13 | 152 | +26.791% |
| 2026-08-28 | 83.00 | 84.77 | 78.00 | 80.66 | -10.527% | 145 | 112 | +23.977% |
| 2026-08-27 | 90.15 | 90.15 | 90.15 | 90.15 | -3.789% | 1 | 112 | +10.926% |
| 2026-08-26 | 93.70 | 93.70 | 93.70 | 93.70 | +4.111% | 1 | 112 | +6.724% |
| 2026-08-25 | 85.05 | 90.35 | 85.05 | 90.00 | +18.219% | 22 | 109 | +11.111% |
| 2026-08-24 | 80.00 | 80.00 | 75.61 | 76.13 | -13.685% | 26 | 102 | +31.354% |
| 2026-08-21 | 85.95 | 88.20 | 83.00 | 88.20 | +9.907% | 9 | 97 | +13.379% |
| 2026-08-20 | 83.00 | 83.53 | 80.25 | 80.25 | -4.464% | 7 | 92 | +24.611% |
| 2026-08-19 | 84.65 | 85.68 | 82.95 | 84.00 | -11.158% | 9 | 88 | +19.048% |
| 2026-08-18 | 92.00 | 94.60 | 92.00 | 94.55 | -18.491% | 19 | 85 | +5.764% |
| 2026-08-17 | 116.00 | 116.00 | 116.00 | 116.00 | +0.389% | 1 | 84 | -13.793% |
| 2026-08-14 | 111.00 | 115.71 | 110.24 | 115.55 | +15.550% | 24 | 85 | -13.457% |
| 2026-08-13 | 108.17 | 108.17 | 100.00 | 100.00 | 0.000% | 2 | 85 | 0.000% |
| 2026-08-12 | 99.87 | 101.53 | 99.87 | 100.00 | +10.193% | 52 | 72 | 0.000% |
| 2026-08-11 | 88.80 | 90.82 | 87.20 | 90.75 | -5.222% | 124 | 59 | +10.193% |
| 2026-08-10 | 99.27 | 99.27 | 95.75 | 95.75 | -7.506% | 36 | 35 | +4.439% |
| 2026-08-07 | 106.26 | 106.26 | 103.50 | 103.52 | -9.479% | 10 | 30 | -3.400% |
| 2026-08-05 | 125.00 | 125.00 | 114.36 | 114.36 | -19.894% | 2 | 29 | -12.557% |
| 2026-08-04 | 135.50 | 145.00 | 135.50 | 142.76 | +20.697% | 38 | 43 | -29.952% |
| 2026-08-03 | 112.28 | 118.28 | 112.25 | 118.28 | +7.694% | 26 | 27 | -15.455% |
| 2026-07-30 | 109.83 | 109.83 | 109.83 | 109.83 | +28.908% | 4 | 23 | -8.950% |
| 2026-07-29 | 91.59 | 91.59 | 85.20 | 85.20 | -17.522% | 6 | 23 | +17.371% |
| 2026-07-28 | 100.00 | 103.30 | 95.47 | 103.30 | -15.147% | 9 | 19 | -3.195% |
| 2026-07-27 | 122.82 | 124.50 | 121.74 | 121.74 | 0.000% | 19 | 0 | -17.858% |