AMD270219C00520000
AMD Feb 19 2027 520.00 Call
optionOPRA
EODOct 23, 2026
66.18USD+10.300%(+6.18)21Vol557OI
AMD270219C00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 64.25 | 70.00 | 64.25 | 66.18 | +10.300% | 21 | 550 | 0.000% |
| 2026-10-22 | 69.35 | 70.95 | 59.29 | 60.00 | -33.013% | 130 | 473 | +10.300% |
| 2026-10-21 | 83.00 | 89.57 | 83.00 | 89.57 | +12.103% | 3 | 472 | -26.114% |
| 2026-10-20 | 79.90 | 79.90 | 79.90 | 79.90 | -2.680% | 1 | 472 | -17.171% |
| 2026-10-19 | 83.00 | 85.00 | 82.10 | 82.10 | +2.625% | 12 | 481 | -19.391% |
| 2026-10-16 | 80.00 | 80.00 | 80.00 | 80.00 | -6.706% | 10 | 471 | -17.275% |
| 2026-10-15 | 81.19 | 86.13 | 79.38 | 85.75 | -15.559% | 14 | 469 | -22.822% |
| 2026-10-14 | 102.00 | 102.20 | 101.53 | 101.55 | -10.749% | 18 | 457 | -34.830% |
| 2026-10-12 | 117.50 | 117.50 | 112.45 | 113.78 | -12.200% | 6 | 459 | -41.835% |
| 2026-10-09 | 139.32 | 139.32 | 127.95 | 129.59 | -4.007% | 8 | 463 | -48.931% |
| 2026-10-08 | 147.75 | 149.00 | 135.00 | 135.00 | -14.209% | 14 | 452 | -50.978% |
| 2026-10-07 | 158.00 | 158.00 | 157.36 | 157.36 | -7.544% | 10 | 451 | -57.944% |
| 2026-10-06 | 159.00 | 170.20 | 159.00 | 170.20 | +17.379% | 7 | 453 | -61.116% |
| 2026-10-05 | 145.00 | 145.00 | 145.00 | 145.00 | +8.941% | 10 | 451 | -54.359% |
| 2026-09-28 | 133.10 | 133.10 | 133.10 | 133.10 | -14.581% | 1 | 451 | -50.278% |
| 2026-09-25 | 158.93 | 159.94 | 153.72 | 155.82 | +10.432% | 24 | 450 | -57.528% |
| 2026-09-23 | 141.10 | 141.10 | 141.10 | 141.10 | -4.617% | 1 | 451 | -53.097% |
| 2026-09-22 | 140.19 | 147.93 | 140.19 | 147.93 | +0.976% | 11 | 457 | -55.263% |
| 2026-09-21 | 134.05 | 146.50 | 134.05 | 146.50 | +54.454% | 23 | 455 | -54.826% |
| 2026-09-18 | 94.90 | 95.45 | 94.85 | 94.85 | -0.179% | 6 | 456 | -30.227% |
| 2026-09-17 | 88.75 | 96.25 | 88.00 | 95.02 | +24.862% | 18 | 458 | -30.352% |
| 2026-09-16 | 78.00 | 83.20 | 71.80 | 76.10 | +9.198% | 47 | 461 | -13.035% |
| 2026-09-15 | 73.78 | 73.78 | 69.69 | 69.69 | +7.397% | 126 | 414 | -5.037% |
| 2026-09-14 | 60.54 | 64.89 | 60.54 | 64.89 | -17.285% | 9 | 413 | +1.988% |
| 2026-09-11 | 75.08 | 80.15 | 75.08 | 78.45 | +7.628% | 368 | 271 | -15.641% |
| 2026-09-10 | 75.94 | 75.95 | 72.31 | 72.89 | -14.649% | 111 | 272 | -9.206% |
| 2026-09-09 | 80.07 | 87.20 | 80.07 | 85.40 | +9.109% | 27 | 261 | -22.506% |
| 2026-09-08 | 65.87 | 78.40 | 65.87 | 78.27 | +42.309% | 14 | 255 | -15.447% |
| 2026-09-04 | 52.45 | 55.05 | 52.45 | 55.00 | +19.177% | 14 | 254 | +20.327% |
| 2026-09-03 | 46.35 | 46.40 | 46.15 | 46.15 | -1.683% | 6 | 252 | +43.402% |
| 2026-09-02 | 47.45 | 47.55 | 46.65 | 46.94 | -2.208% | 7 | 251 | +40.988% |
| 2026-09-01 | 49.65 | 49.65 | 48.00 | 48.00 | -13.824% | 2 | 250 | +37.875% |
| 2026-08-31 | 53.25 | 55.70 | 53.25 | 55.70 | -2.281% | 101 | 149 | +18.815% |
| 2026-08-28 | 61.06 | 61.06 | 57.00 | 57.00 | -5.000% | 12 | 142 | +16.105% |
| 2026-08-27 | 60.00 | 60.00 | 60.00 | 60.00 | -10.474% | 1 | 141 | +10.300% |
| 2026-08-26 | 67.40 | 68.21 | 66.69 | 67.02 | +3.826% | 136 | 68 | -1.253% |
| 2026-08-25 | 64.80 | 64.80 | 64.55 | 64.55 | +15.165% | 2 | 66 | +2.525% |
| 2026-08-24 | 56.45 | 56.45 | 56.05 | 56.05 | -14.100% | 4 | 64 | +18.073% |
| 2026-08-21 | 63.40 | 65.25 | 63.40 | 65.25 | +5.497% | 4 | 60 | +1.425% |
| 2026-08-20 | 61.85 | 61.85 | 61.85 | 61.85 | -0.322% | 3 | 57 | +7.001% |
| 2026-08-19 | 62.37 | 62.37 | 62.05 | 62.05 | -11.484% | 5 | 55 | +6.656% |
| 2026-08-18 | 74.00 | 74.00 | 67.95 | 70.10 | -22.516% | 25 | 53 | -5.592% |
| 2026-08-17 | 90.89 | 92.11 | 90.47 | 90.47 | +2.318% | 33 | 38 | -26.849% |
| 2026-08-14 | 88.35 | 88.42 | 88.35 | 88.42 | +17.815% | 2 | 37 | -25.153% |
| 2026-08-12 | 77.00 | 77.00 | 75.05 | 75.05 | +10.044% | 6 | 35 | -11.819% |
| 2026-08-11 | 68.20 | 68.20 | 68.20 | 68.20 | -3.944% | 1 | 35 | -2.962% |
| 2026-08-10 | 71.00 | 71.00 | 71.00 | 71.00 | -10.024% | 1 | 34 | -6.789% |
| 2026-08-07 | 80.00 | 80.00 | 78.91 | 78.91 | -11.437% | 3 | 34 | -16.132% |
| 2026-08-05 | 93.15 | 95.35 | 86.00 | 89.10 | -24.651% | 15 | 21 | -25.724% |
| 2026-08-04 | 111.75 | 118.27 | 109.40 | 118.25 | +43.194% | 15 | 17 | -44.034% |
| 2026-08-03 | 82.47 | 82.58 | 82.47 | 82.58 | -13.800% | 2 | 17 | -19.860% |
| 2026-07-31 | 107.13 | 107.13 | 95.80 | 95.80 | +1.333% | 8 | 19 | -30.919% |
| 2026-07-30 | 93.99 | 94.54 | 93.99 | 94.54 | +40.685% | 2 | 18 | -29.998% |
| 2026-07-29 | 67.35 | 67.35 | 63.85 | 67.20 | -16.522% | 7 | 12 | -1.518% |
| 2026-07-28 | 75.30 | 80.50 | 75.30 | 80.50 | -19.185% | 3 | 11 | -17.789% |
| 2026-07-27 | 117.56 | 117.77 | 99.61 | 99.61 | -17.473% | 3 | 10 | -33.561% |
| 2026-07-24 | 120.70 | 120.70 | 120.70 | 120.70 | -9.999% | 1 | 10 | -45.170% |
| 2026-07-23 | 133.67 | 134.11 | 133.51 | 134.11 | -7.777% | 18 | 2 | -50.652% |
| 2026-07-22 | 145.50 | 145.50 | 145.42 | 145.42 | +21.997% | 2 | 1 | -54.490% |
| 2026-07-20 | 119.20 | 119.20 | 119.20 | 119.20 | 0.000% | 1 | 1 | -44.480% |