AMD270219C00480000
AMD Feb 19 2027 480.00 Call
optionOPRA
EODOct 23, 2026
85.73USD+2.279%(+1.91)3Vol256OI
AMD270219C00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 85.50 | 85.75 | 85.50 | 85.73 | +2.279% | 3 | 255 | 0.000% |
| 2026-10-22 | 83.82 | 83.82 | 83.82 | 83.82 | -26.795% | 1 | 255 | +2.279% |
| 2026-10-21 | 113.80 | 114.50 | 113.80 | 114.50 | +6.760% | 2 | 256 | -25.127% |
| 2026-10-20 | 107.25 | 107.25 | 107.25 | 107.25 | +5.634% | 1 | 257 | -20.065% |
| 2026-10-19 | 105.30 | 110.90 | 101.53 | 101.53 | +2.194% | 98 | 278 | -15.562% |
| 2026-10-16 | 102.21 | 102.21 | 96.23 | 99.35 | -5.092% | 92 | 195 | -13.709% |
| 2026-10-15 | 104.68 | 104.68 | 104.68 | 104.68 | -27.981% | 2 | 193 | -18.103% |
| 2026-10-13 | 135.75 | 145.35 | 135.75 | 145.35 | -5.586% | 2 | 192 | -41.018% |
| 2026-10-09 | 153.95 | 153.95 | 153.95 | 153.95 | -13.985% | 1 | 192 | -44.313% |
| 2026-10-08 | 178.98 | 178.98 | 178.98 | 178.98 | +6.220% | 3 | 195 | -52.101% |
| 2026-10-01 | 168.50 | 168.50 | 168.50 | 168.50 | +7.018% | 1 | 195 | -49.122% |
| 2026-09-30 | 157.45 | 157.45 | 157.45 | 157.45 | -0.819% | 1 | 195 | -45.551% |
| 2026-09-28 | 158.75 | 158.75 | 158.75 | 158.75 | -12.650% | 1 | 194 | -45.997% |
| 2026-09-25 | 181.74 | 181.74 | 181.74 | 181.74 | -0.071% | 1 | 193 | -52.828% |
| 2026-09-24 | 181.87 | 181.87 | 181.87 | 181.87 | +4.704% | 1 | 193 | -52.862% |
| 2026-09-22 | 166.90 | 173.70 | 166.90 | 173.70 | +3.640% | 3 | 193 | -50.645% |
| 2026-09-21 | 171.17 | 171.17 | 167.60 | 167.60 | +35.216% | 2 | 193 | -48.848% |
| 2026-09-18 | 116.35 | 123.95 | 116.35 | 123.95 | +5.832% | 3 | 195 | -30.835% |
| 2026-09-17 | 111.25 | 120.10 | 111.25 | 117.12 | +15.412% | 8 | 193 | -26.802% |
| 2026-09-16 | 101.48 | 101.48 | 101.48 | 101.48 | +15.673% | 1 | 194 | -15.520% |
| 2026-09-15 | 90.00 | 90.00 | 87.36 | 87.73 | +4.254% | 6 | 193 | -2.280% |
| 2026-09-14 | 77.74 | 84.15 | 76.85 | 84.15 | -15.000% | 20 | 189 | +1.878% |
| 2026-09-11 | 96.95 | 99.00 | 95.20 | 99.00 | +9.163% | 10 | 190 | -13.404% |
| 2026-09-10 | 94.06 | 94.06 | 90.13 | 90.69 | -12.781% | 23 | 180 | -5.469% |
| 2026-09-09 | 104.11 | 104.11 | 103.60 | 103.98 | +13.145% | 4 | 182 | -17.551% |
| 2026-09-08 | 81.75 | 96.05 | 81.75 | 91.90 | +29.766% | 20 | 184 | -6.714% |
| 2026-09-04 | 65.70 | 71.94 | 65.70 | 70.82 | +18.826% | 12 | 178 | +21.053% |
| 2026-09-03 | 56.15 | 60.70 | 56.05 | 59.60 | -1.373% | 217 | 110 | +43.842% |
| 2026-09-02 | 58.95 | 61.35 | 58.95 | 60.43 | -3.728% | 6 | 110 | +41.867% |
| 2026-09-01 | 63.55 | 63.55 | 62.77 | 62.77 | -10.660% | 2 | 109 | +36.578% |
| 2026-08-31 | 68.48 | 70.26 | 67.53 | 70.26 | -0.482% | 14 | 108 | +22.018% |
| 2026-08-28 | 75.50 | 75.50 | 70.43 | 70.60 | -6.712% | 27 | 103 | +21.431% |
| 2026-08-27 | 78.20 | 78.20 | 74.68 | 75.68 | -9.808% | 16 | 108 | +13.280% |
| 2026-08-26 | 85.58 | 85.58 | 81.97 | 83.91 | +5.947% | 19 | 104 | +2.169% |
| 2026-08-25 | 80.89 | 80.89 | 79.20 | 79.20 | +15.116% | 12 | 96 | +8.245% |
| 2026-08-24 | 68.80 | 68.80 | 68.80 | 68.80 | -12.690% | 1 | 96 | +24.608% |
| 2026-08-21 | 76.95 | 79.80 | 72.95 | 78.80 | +4.718% | 29 | 93 | +8.794% |
| 2026-08-20 | 72.65 | 75.25 | 72.65 | 75.25 | -1.311% | 9 | 90 | +13.927% |
| 2026-08-19 | 76.50 | 76.65 | 75.80 | 76.25 | -10.610% | 16 | 80 | +12.433% |
| 2026-08-18 | 87.02 | 87.02 | 82.91 | 85.30 | -19.680% | 14 | 72 | +0.504% |
| 2026-08-17 | 106.20 | 106.20 | 106.20 | 106.20 | 0.000% | 1 | 72 | -19.275% |
| 2026-08-14 | 99.32 | 106.20 | 99.32 | 106.20 | +7.763% | 14 | 73 | -19.275% |
| 2026-08-13 | 89.00 | 99.16 | 89.00 | 98.55 | +7.646% | 7 | 75 | -13.009% |
| 2026-08-12 | 91.43 | 93.25 | 91.43 | 91.55 | +9.641% | 74 | 54 | -6.357% |
| 2026-08-11 | 82.76 | 83.50 | 79.00 | 83.50 | -3.155% | 159 | 34 | +2.671% |
| 2026-08-10 | 88.32 | 88.42 | 86.22 | 86.22 | -9.528% | 22 | 32 | -0.568% |
| 2026-08-07 | 97.60 | 97.60 | 94.45 | 95.30 | -11.076% | 26 | 31 | -10.042% |
| 2026-08-06 | 106.50 | 107.17 | 106.50 | 107.17 | +4.332% | 2 | 33 | -20.006% |
| 2026-08-05 | 106.98 | 106.98 | 101.92 | 102.72 | -20.985% | 7 | 27 | -16.540% |
| 2026-08-04 | 130.00 | 130.00 | 130.00 | 130.00 | +20.885% | 1 | 27 | -34.054% |
| 2026-08-03 | 90.77 | 108.22 | 89.72 | 107.54 | -3.439% | 33 | 18 | -20.281% |
| 2026-07-30 | 98.54 | 111.37 | 98.54 | 111.37 | +40.264% | 35 | 18 | -23.022% |
| 2026-07-29 | 79.00 | 79.40 | 76.00 | 79.40 | -16.236% | 8 | 15 | +7.972% |
| 2026-07-28 | 98.71 | 100.00 | 93.20 | 94.79 | -16.063% | 10 | 11 | -9.558% |
| 2026-07-27 | 110.00 | 112.93 | 109.22 | 112.93 | -24.618% | 5 | 10 | -24.086% |
| 2026-07-24 | 149.90 | 149.90 | 149.81 | 149.81 | -8.625% | 10 | 5 | -42.774% |
| 2026-07-22 | 164.07 | 164.26 | 163.95 | 163.95 | 0.000% | 10 | 0 | -47.710% |