AMD270219C00500000
AMD Feb 19 2027 500.00 Call
optionOPRA
EODOct 23, 2026
76.74USD+12.357%(+8.44)5Vol387OI
AMD270219C00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 75.90 | 76.74 | 75.90 | 76.74 | +12.357% | 5 | 385 | 0.000% |
| 2026-10-22 | 77.40 | 77.40 | 68.30 | 68.30 | -29.696% | 82 | 406 | +12.357% |
| 2026-10-21 | 97.15 | 97.15 | 97.15 | 97.15 | +2.263% | 1 | 406 | -21.009% |
| 2026-10-20 | 81.80 | 95.00 | 81.80 | 95.00 | +11.463% | 4 | 404 | -19.221% |
| 2026-10-16 | 91.30 | 91.30 | 85.23 | 85.23 | -22.427% | 40 | 384 | -9.961% |
| 2026-10-15 | 92.10 | 110.02 | 89.74 | 109.87 | -1.989% | 21 | 387 | -30.154% |
| 2026-10-14 | 120.04 | 120.04 | 112.05 | 112.10 | -10.320% | 4 | 387 | -31.543% |
| 2026-10-13 | 116.24 | 125.00 | 111.35 | 125.00 | -11.972% | 14 | 385 | -38.608% |
| 2026-10-09 | 147.36 | 147.77 | 142.00 | 142.00 | -7.971% | 20 | 376 | -45.958% |
| 2026-10-08 | 166.45 | 166.45 | 149.88 | 154.30 | -12.005% | 27 | 376 | -50.266% |
| 2026-10-07 | 165.77 | 175.35 | 165.77 | 175.35 | -4.301% | 3 | 374 | -56.236% |
| 2026-10-06 | 172.41 | 183.94 | 172.41 | 183.23 | +8.100% | 7 | 374 | -58.118% |
| 2026-10-02 | 169.50 | 169.50 | 169.50 | 169.50 | +11.374% | 1 | 375 | -54.726% |
| 2026-10-01 | 145.30 | 152.24 | 145.30 | 152.19 | -1.832% | 6 | 377 | -49.576% |
| 2026-09-29 | 154.72 | 155.03 | 154.72 | 155.03 | +4.082% | 2 | 378 | -50.500% |
| 2026-09-28 | 147.94 | 148.95 | 145.10 | 148.95 | -11.864% | 39 | 372 | -48.479% |
| 2026-09-25 | 167.83 | 169.00 | 167.71 | 169.00 | +0.297% | 5 | 373 | -54.592% |
| 2026-09-24 | 164.00 | 168.50 | 159.68 | 168.50 | +7.647% | 8 | 373 | -54.457% |
| 2026-09-23 | 151.10 | 156.53 | 151.10 | 156.53 | -2.474% | 35 | 392 | -50.974% |
| 2026-09-22 | 160.00 | 161.25 | 160.00 | 160.50 | +4.690% | 3 | 392 | -52.187% |
| 2026-09-21 | 132.25 | 156.36 | 132.25 | 153.31 | +39.373% | 47 | 369 | -49.945% |
| 2026-09-18 | 103.27 | 110.00 | 103.27 | 110.00 | +3.823% | 8 | 368 | -30.236% |
| 2026-09-17 | 94.00 | 108.20 | 94.00 | 105.95 | +26.131% | 91 | 382 | -27.570% |
| 2026-09-16 | 87.43 | 91.00 | 84.00 | 84.00 | +7.184% | 20 | 374 | -8.643% |
| 2026-09-15 | 77.00 | 83.50 | 76.86 | 78.37 | +5.138% | 21 | 378 | -2.080% |
| 2026-09-14 | 70.77 | 75.03 | 70.45 | 74.54 | -14.675% | 16 | 378 | +2.951% |
| 2026-09-11 | 81.97 | 89.87 | 81.97 | 87.36 | +8.065% | 26 | 371 | -12.157% |
| 2026-09-10 | 82.20 | 83.83 | 80.73 | 80.84 | -15.572% | 101 | 312 | -5.072% |
| 2026-09-09 | 87.67 | 96.00 | 87.67 | 95.75 | +12.225% | 15 | 316 | -19.854% |
| 2026-09-08 | 71.48 | 87.87 | 71.48 | 85.32 | +37.502% | 42 | 313 | -10.056% |
| 2026-09-04 | 53.00 | 62.30 | 53.00 | 62.05 | +21.667% | 31 | 316 | +23.674% |
| 2026-09-03 | 48.00 | 52.98 | 45.40 | 51.00 | -3.500% | 33 | 298 | +50.471% |
| 2026-09-02 | 53.43 | 55.68 | 52.73 | 52.85 | -5.456% | 75 | 266 | +45.203% |
| 2026-09-01 | 54.38 | 55.90 | 52.45 | 55.90 | -8.029% | 14 | 262 | +37.281% |
| 2026-08-31 | 63.50 | 63.50 | 60.78 | 60.78 | -3.294% | 102 | 175 | +26.259% |
| 2026-08-28 | 63.85 | 63.85 | 62.85 | 62.85 | -8.515% | 21 | 168 | +22.100% |
| 2026-08-27 | 70.68 | 70.68 | 68.42 | 68.70 | -13.005% | 4 | 168 | +11.703% |
| 2026-08-26 | 78.97 | 78.97 | 78.97 | 78.97 | +6.285% | 1 | 169 | -2.824% |
| 2026-08-25 | 71.48 | 74.30 | 70.50 | 74.30 | +19.453% | 18 | 166 | +3.284% |
| 2026-08-24 | 69.05 | 69.05 | 60.30 | 62.20 | -12.085% | 26 | 146 | +23.376% |
| 2026-08-21 | 72.70 | 72.70 | 66.57 | 70.75 | +3.255% | 8 | 145 | +8.466% |
| 2026-08-20 | 68.05 | 68.88 | 65.94 | 68.52 | -0.407% | 61 | 139 | +11.996% |
| 2026-08-19 | 77.22 | 77.22 | 67.32 | 68.80 | -11.352% | 104 | 141 | +11.541% |
| 2026-08-18 | 81.45 | 81.50 | 75.00 | 77.61 | -18.707% | 54 | 136 | -1.121% |
| 2026-08-17 | 97.25 | 98.15 | 95.47 | 95.47 | -1.851% | 7 | 133 | -19.619% |
| 2026-08-14 | 89.63 | 97.95 | 89.63 | 97.27 | +10.849% | 113 | 160 | -21.106% |
| 2026-08-13 | 86.83 | 89.65 | 86.83 | 87.75 | +6.882% | 117 | 102 | -12.547% |
| 2026-08-12 | 83.91 | 86.52 | 81.66 | 82.10 | +15.634% | 25 | 94 | -6.529% |
| 2026-08-11 | 73.26 | 73.26 | 71.00 | 71.00 | -10.433% | 4 | 95 | +8.085% |
| 2026-08-10 | 84.08 | 84.80 | 79.27 | 79.27 | -7.221% | 10 | 91 | -3.192% |
| 2026-08-07 | 88.28 | 88.40 | 85.22 | 85.44 | -13.714% | 16 | 85 | -10.183% |
| 2026-08-06 | 92.24 | 99.02 | 92.24 | 99.02 | +2.293% | 22 | 70 | -22.501% |
| 2026-08-05 | 99.84 | 104.58 | 94.55 | 96.80 | -22.967% | 69 | 33 | -20.723% |
| 2026-08-04 | 113.13 | 125.66 | 113.13 | 125.66 | +25.134% | 7 | 35 | -38.930% |
| 2026-08-03 | 79.70 | 100.42 | 79.70 | 100.42 | -1.549% | 47 | 20 | -23.581% |
| 2026-07-31 | 100.46 | 102.00 | 100.46 | 102.00 | +14.478% | 5 | 15 | -24.765% |
| 2026-07-30 | 87.57 | 89.10 | 87.57 | 89.10 | +24.268% | 5 | 13 | -13.872% |
| 2026-07-29 | 77.93 | 77.93 | 71.70 | 71.70 | -16.482% | 9 | 14 | +7.029% |
| 2026-07-28 | 86.00 | 89.00 | 81.65 | 85.85 | -15.610% | 12 | 8 | -10.612% |
| 2026-07-27 | 106.00 | 106.00 | 101.73 | 101.73 | -26.133% | 10 | 2 | -24.565% |
| 2026-07-24 | 138.45 | 138.45 | 137.72 | 137.72 | +1.116% | 2 | 1 | -44.278% |
| 2026-07-22 | 136.20 | 136.20 | 136.20 | 136.20 | 0.000% | 1 | 0 | -43.656% |