AMD270219C00470000
AMD Feb 19 2027 470.00 Call
optionOPRA
EODOct 22, 2026
88.62USD-23.643%(-27.44)48Vol183OI
AMD270219C00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 91.07 | 91.09 | 86.85 | 88.62 | -23.643% | 48 | 145 | 0.000% |
| 2026-10-21 | 116.05 | 116.06 | 116.05 | 116.06 | +11.414% | 2 | 147 | -23.643% |
| 2026-10-16 | 109.65 | 112.56 | 104.17 | 104.17 | -3.680% | 6 | 147 | -14.928% |
| 2026-10-15 | 106.65 | 108.15 | 106.65 | 108.15 | -26.653% | 4 | 143 | -18.058% |
| 2026-10-12 | 147.55 | 147.55 | 147.45 | 147.45 | -12.544% | 5 | 147 | -39.898% |
| 2026-10-09 | 163.85 | 168.60 | 163.85 | 168.60 | -17.345% | 2 | 146 | -47.438% |
| 2026-10-06 | 207.45 | 207.45 | 203.98 | 203.98 | +4.739% | 6 | 142 | -56.555% |
| 2026-10-02 | 194.75 | 194.75 | 194.75 | 194.75 | +11.745% | 1 | 143 | -54.496% |
| 2026-10-01 | 174.28 | 174.28 | 174.28 | 174.28 | +3.646% | 1 | 142 | -49.151% |
| 2026-09-29 | 168.15 | 168.15 | 168.15 | 168.15 | +3.918% | 1 | 141 | -47.297% |
| 2026-09-28 | 161.81 | 161.81 | 161.81 | 161.81 | -14.904% | 1 | 141 | -45.232% |
| 2026-09-25 | 189.85 | 192.50 | 189.85 | 190.15 | +8.101% | 3 | 142 | -53.395% |
| 2026-09-23 | 178.19 | 178.19 | 175.90 | 175.90 | -1.759% | 4 | 140 | -49.619% |
| 2026-09-22 | 181.35 | 181.55 | 179.05 | 179.05 | +1.330% | 4 | 141 | -50.505% |
| 2026-09-21 | 170.00 | 178.00 | 170.00 | 176.70 | +46.033% | 44 | 140 | -49.847% |
| 2026-09-18 | 124.60 | 124.60 | 121.00 | 121.00 | -3.347% | 6 | 140 | -26.760% |
| 2026-09-17 | 121.00 | 126.40 | 121.00 | 125.19 | +15.788% | 48 | 167 | -29.212% |
| 2026-09-16 | 108.12 | 108.12 | 108.12 | 108.12 | +28.302% | 1 | 168 | -18.036% |
| 2026-09-14 | 81.00 | 84.27 | 81.00 | 84.27 | -18.854% | 2 | 168 | +5.162% |
| 2026-09-11 | 99.85 | 103.85 | 99.55 | 103.85 | +6.809% | 30 | 170 | -14.665% |
| 2026-09-10 | 97.23 | 97.23 | 97.23 | 97.23 | -8.541% | 4 | 170 | -8.855% |
| 2026-09-09 | 111.34 | 111.34 | 106.31 | 106.31 | +4.894% | 6 | 173 | -16.640% |
| 2026-09-08 | 86.65 | 102.00 | 85.98 | 101.35 | +32.501% | 15 | 175 | -12.560% |
| 2026-09-04 | 70.55 | 76.49 | 70.55 | 76.49 | +20.078% | 17 | 173 | +15.858% |
| 2026-09-03 | 64.73 | 64.73 | 63.50 | 63.70 | -2.599% | 27 | 164 | +39.121% |
| 2026-09-02 | 65.40 | 65.40 | 65.40 | 65.40 | -1.743% | 2 | 164 | +35.505% |
| 2026-09-01 | 67.15 | 67.37 | 64.03 | 66.56 | -11.312% | 36 | 164 | +33.143% |
| 2026-08-31 | 77.00 | 77.00 | 71.65 | 75.05 | +0.080% | 70 | 154 | +18.081% |
| 2026-08-28 | 80.40 | 81.00 | 74.57 | 74.99 | -8.044% | 9 | 152 | +18.176% |
| 2026-08-27 | 83.00 | 83.05 | 78.87 | 81.55 | -6.832% | 38 | 159 | +8.670% |
| 2026-08-26 | 85.10 | 88.85 | 85.10 | 87.53 | +2.016% | 3 | 159 | +1.245% |
| 2026-08-25 | 81.19 | 85.80 | 80.70 | 85.80 | +18.672% | 25 | 154 | +3.287% |
| 2026-08-24 | 71.15 | 73.10 | 71.15 | 72.30 | -14.941% | 13 | 152 | +22.573% |
| 2026-08-21 | 81.53 | 85.00 | 81.35 | 85.00 | +8.974% | 15 | 145 | +4.259% |
| 2026-08-20 | 78.80 | 78.80 | 78.00 | 78.00 | -3.045% | 2 | 143 | +13.615% |
| 2026-08-19 | 91.77 | 91.77 | 79.32 | 80.45 | -8.528% | 23 | 138 | +10.155% |
| 2026-08-18 | 89.11 | 89.11 | 87.95 | 87.95 | -20.594% | 3 | 137 | +0.762% |
| 2026-08-14 | 109.63 | 110.76 | 109.63 | 110.76 | +17.318% | 30 | 137 | -19.989% |
| 2026-08-12 | 94.41 | 94.41 | 94.41 | 94.41 | +10.292% | 1 | 137 | -6.133% |
| 2026-08-11 | 84.90 | 86.37 | 83.02 | 85.60 | -2.727% | 216 | 127 | +3.528% |
| 2026-08-10 | 92.71 | 92.74 | 88.00 | 88.00 | -16.318% | 45 | 131 | +0.705% |
| 2026-08-07 | 105.16 | 105.16 | 105.16 | 105.16 | -5.973% | 1 | 131 | -15.728% |
| 2026-08-06 | 106.00 | 112.90 | 106.00 | 111.84 | +1.951% | 97 | 34 | -20.762% |
| 2026-08-05 | 105.70 | 109.70 | 104.05 | 109.70 | -18.420% | 4 | 33 | -19.216% |
| 2026-08-04 | 128.50 | 134.47 | 128.50 | 134.47 | +22.245% | 3 | 31 | -34.097% |
| 2026-08-03 | 94.95 | 110.00 | 94.95 | 110.00 | -3.015% | 13 | 32 | -19.436% |
| 2026-07-31 | 113.42 | 113.42 | 113.42 | 113.42 | -1.945% | 1 | 32 | -21.866% |
| 2026-07-30 | 97.00 | 119.69 | 97.00 | 115.67 | +42.714% | 37 | 28 | -23.385% |
| 2026-07-29 | 89.00 | 89.00 | 80.65 | 81.05 | -19.577% | 68 | 13 | +9.340% |
| 2026-07-28 | 99.15 | 100.78 | 99.15 | 100.78 | -20.016% | 13 | 2 | -12.066% |
| 2026-07-27 | 126.00 | 126.00 | 126.00 | 126.00 | -18.505% | 1 | 1 | -29.667% |
| 2026-07-24 | 154.98 | 154.98 | 154.61 | 154.61 | 0.000% | 2 | 0 | -42.682% |