AMD270219C00490000
AMD Feb 19 2027 490.00 Call
optionOPRA
EODOct 23, 2026
83.92USD+8.005%(+6.22)5Vol193OI
AMD270219C00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 79.00 | 83.92 | 79.00 | 83.92 | +8.005% | 5 | 189 | 0.000% |
| 2026-10-22 | 77.70 | 77.70 | 77.70 | 77.70 | -22.786% | 45 | 189 | +8.005% |
| 2026-10-20 | 100.63 | 100.63 | 100.63 | 100.63 | +6.600% | 55 | 155 | -16.605% |
| 2026-10-19 | 95.00 | 95.00 | 94.40 | 94.40 | +4.022% | 9 | 157 | -11.102% |
| 2026-10-16 | 95.84 | 95.84 | 90.75 | 90.75 | -10.255% | 5 | 155 | -7.526% |
| 2026-10-15 | 101.72 | 103.55 | 101.12 | 101.12 | -17.325% | 8 | 157 | -17.009% |
| 2026-10-14 | 122.13 | 122.31 | 121.99 | 122.31 | -6.626% | 3 | 159 | -31.387% |
| 2026-10-13 | 130.99 | 130.99 | 130.99 | 130.99 | -3.293% | 1 | 159 | -35.934% |
| 2026-10-12 | 133.80 | 135.45 | 133.80 | 135.45 | -25.421% | 11 | 159 | -38.044% |
| 2026-10-07 | 180.00 | 181.62 | 180.00 | 181.62 | -2.276% | 2 | 160 | -53.794% |
| 2026-10-06 | 190.15 | 191.66 | 185.85 | 185.85 | +7.304% | 15 | 156 | -54.845% |
| 2026-10-02 | 173.20 | 173.20 | 173.20 | 173.20 | +5.687% | 1 | 156 | -51.547% |
| 2026-09-29 | 164.13 | 164.13 | 163.88 | 163.88 | +9.130% | 2 | 156 | -48.792% |
| 2026-09-28 | 153.65 | 153.65 | 149.34 | 150.17 | -8.248% | 3 | 157 | -44.117% |
| 2026-09-23 | 162.50 | 163.67 | 162.50 | 163.67 | +0.937% | 2 | 157 | -48.726% |
| 2026-09-22 | 162.15 | 162.15 | 162.15 | 162.15 | +1.028% | 1 | 158 | -48.245% |
| 2026-09-21 | 160.50 | 160.50 | 160.50 | 160.50 | +33.750% | 1 | 158 | -47.713% |
| 2026-09-18 | 113.41 | 120.00 | 113.41 | 120.00 | +11.111% | 2 | 158 | -30.067% |
| 2026-09-17 | 106.19 | 108.00 | 106.19 | 108.00 | +12.617% | 5 | 159 | -22.296% |
| 2026-09-16 | 92.00 | 95.96 | 92.00 | 95.90 | +16.937% | 3 | 159 | -12.492% |
| 2026-09-15 | 87.75 | 87.75 | 82.01 | 82.01 | +4.047% | 17 | 169 | +2.329% |
| 2026-09-14 | 74.26 | 78.82 | 71.72 | 78.82 | -15.110% | 22 | 159 | +6.470% |
| 2026-09-11 | 91.30 | 94.25 | 89.60 | 92.85 | +7.902% | 100 | 130 | -9.618% |
| 2026-09-10 | 85.03 | 86.16 | 85.02 | 86.05 | -10.421% | 7 | 128 | -2.475% |
| 2026-09-09 | 98.00 | 100.80 | 96.06 | 96.06 | +6.520% | 13 | 129 | -12.638% |
| 2026-09-08 | 79.49 | 90.18 | 79.49 | 90.18 | +37.260% | 16 | 121 | -6.942% |
| 2026-09-04 | 60.75 | 65.85 | 60.75 | 65.70 | +16.862% | 5 | 118 | +27.732% |
| 2026-09-03 | 52.65 | 56.22 | 52.65 | 56.22 | -1.885% | 19 | 109 | +49.271% |
| 2026-09-02 | 57.70 | 57.70 | 57.25 | 57.30 | -3.859% | 26 | 98 | +46.457% |
| 2026-09-01 | 56.20 | 59.60 | 56.00 | 59.60 | -11.507% | 11 | 88 | +40.805% |
| 2026-08-28 | 70.65 | 70.65 | 66.37 | 67.35 | -7.448% | 11 | 81 | +24.603% |
| 2026-08-27 | 72.77 | 72.77 | 72.77 | 72.77 | -7.594% | 1 | 82 | +15.322% |
| 2026-08-26 | 78.82 | 81.50 | 77.82 | 78.75 | +1.417% | 13 | 79 | +6.565% |
| 2026-08-25 | 76.10 | 77.65 | 76.10 | 77.65 | +20.743% | 3 | 78 | +8.075% |
| 2026-08-24 | 67.82 | 67.82 | 63.78 | 64.31 | -13.059% | 10 | 74 | +30.493% |
| 2026-08-21 | 71.49 | 74.12 | 70.85 | 73.97 | +4.037% | 22 | 73 | +13.451% |
| 2026-08-20 | 71.45 | 71.45 | 69.55 | 71.10 | -2.201% | 44 | 51 | +18.031% |
| 2026-08-19 | 78.54 | 78.54 | 70.88 | 72.70 | -10.721% | 64 | 39 | +15.433% |
| 2026-08-18 | 82.55 | 82.55 | 80.05 | 81.43 | -19.923% | 11 | 35 | +3.058% |
| 2026-08-14 | 96.00 | 101.93 | 94.83 | 101.69 | +9.285% | 68 | 50 | -17.475% |
| 2026-08-13 | 93.00 | 93.05 | 93.00 | 93.05 | +8.576% | 7 | 54 | -9.812% |
| 2026-08-12 | 87.45 | 88.46 | 85.67 | 85.70 | +9.214% | 92 | 44 | -2.077% |
| 2026-08-11 | 78.20 | 78.49 | 78.20 | 78.47 | -1.913% | 40 | 44 | +6.945% |
| 2026-08-10 | 80.00 | 80.00 | 80.00 | 80.00 | -12.568% | 1 | 43 | +4.900% |
| 2026-08-07 | 96.80 | 96.80 | 88.90 | 91.50 | -11.551% | 48 | 35 | -8.284% |
| 2026-08-06 | 96.67 | 103.45 | 96.67 | 103.45 | +3.450% | 7 | 32 | -18.879% |
| 2026-08-05 | 108.65 | 108.65 | 100.00 | 100.00 | -24.070% | 26 | 13 | -16.080% |
| 2026-08-04 | 131.70 | 131.70 | 131.70 | 131.70 | +27.864% | 1 | 12 | -36.279% |
| 2026-08-03 | 93.65 | 105.25 | 92.73 | 103.00 | -1.464% | 25 | 8 | -18.524% |
| 2026-07-30 | 92.72 | 112.20 | 92.72 | 104.53 | +35.665% | 12 | 11 | -19.717% |
| 2026-07-29 | 89.85 | 89.85 | 72.90 | 77.05 | -51.650% | 15 | 1 | +8.916% |
| 2026-07-22 | 159.79 | 159.79 | 159.36 | 159.36 | 0.000% | 2 | 0 | -47.339% |