AMD270219C00530000
AMD Feb 19 2027 530.00 Call
optionOPRA
EODOct 23, 2026
62.64USD+12.642%(+7.03)4Vol498OI
AMD270219C00530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 61.50 | 62.87 | 61.26 | 62.64 | +12.642% | 4 | 497 | 0.000% |
| 2026-10-22 | 64.88 | 64.90 | 55.61 | 55.61 | -31.150% | 52 | 474 | +12.642% |
| 2026-10-21 | 80.77 | 80.77 | 80.77 | 80.77 | +6.137% | 3 | 477 | -22.446% |
| 2026-10-20 | 69.13 | 76.10 | 67.00 | 76.10 | +3.313% | 16 | 477 | -17.687% |
| 2026-10-19 | 80.13 | 80.40 | 73.66 | 73.66 | +7.298% | 22 | 485 | -14.961% |
| 2026-10-16 | 76.00 | 76.30 | 68.65 | 68.65 | -13.101% | 22 | 474 | -8.755% |
| 2026-10-15 | 76.00 | 81.80 | 76.00 | 79.00 | -18.741% | 7 | 470 | -20.709% |
| 2026-10-13 | 97.22 | 97.22 | 97.22 | 97.22 | -19.951% | 1 | 470 | -35.569% |
| 2026-10-09 | 126.84 | 127.21 | 121.45 | 121.45 | -16.747% | 11 | 470 | -48.423% |
| 2026-10-08 | 145.88 | 145.88 | 145.88 | 145.88 | -9.369% | 5 | 465 | -57.061% |
| 2026-10-06 | 161.25 | 161.25 | 160.96 | 160.96 | +15.268% | 2 | 465 | -61.083% |
| 2026-10-05 | 139.64 | 139.64 | 139.64 | 139.64 | -2.397% | 1 | 465 | -55.142% |
| 2026-10-02 | 147.43 | 152.72 | 143.07 | 143.07 | +6.301% | 8 | 472 | -56.217% |
| 2026-10-01 | 134.59 | 134.59 | 134.59 | 134.59 | +4.059% | 1 | 471 | -53.459% |
| 2026-09-28 | 131.48 | 131.48 | 123.28 | 129.34 | -13.148% | 5 | 472 | -51.570% |
| 2026-09-25 | 148.60 | 149.15 | 145.56 | 148.92 | +1.031% | 7 | 471 | -57.937% |
| 2026-09-24 | 138.40 | 147.50 | 138.40 | 147.40 | +7.560% | 5 | 474 | -57.503% |
| 2026-09-23 | 139.26 | 139.36 | 137.04 | 137.04 | -1.587% | 17 | 486 | -54.291% |
| 2026-09-22 | 141.09 | 141.24 | 139.20 | 139.25 | -0.172% | 20 | 486 | -55.016% |
| 2026-09-21 | 123.25 | 139.85 | 123.25 | 139.49 | +40.899% | 15 | 494 | -55.094% |
| 2026-09-18 | 92.00 | 99.00 | 87.10 | 99.00 | +9.031% | 16 | 489 | -36.727% |
| 2026-09-17 | 86.05 | 94.00 | 83.84 | 90.80 | +29.714% | 20 | 482 | -31.013% |
| 2026-09-16 | 77.00 | 78.85 | 68.50 | 70.00 | +6.222% | 86 | 432 | -10.514% |
| 2026-09-15 | 69.30 | 71.69 | 64.86 | 65.90 | +9.016% | 11 | 434 | -4.947% |
| 2026-09-14 | 58.60 | 61.03 | 58.40 | 60.45 | -18.256% | 6 | 432 | +3.623% |
| 2026-09-11 | 73.95 | 75.96 | 72.18 | 73.95 | +6.403% | 12 | 431 | -15.294% |
| 2026-09-10 | 70.44 | 70.44 | 69.50 | 69.50 | -13.665% | 72 | 396 | -9.871% |
| 2026-09-09 | 75.72 | 82.77 | 75.72 | 80.50 | +7.808% | 16 | 385 | -22.186% |
| 2026-09-08 | 69.95 | 74.67 | 69.95 | 74.67 | +44.850% | 42 | 352 | -16.111% |
| 2026-09-04 | 47.98 | 51.70 | 47.98 | 51.55 | +22.592% | 7 | 348 | +21.513% |
| 2026-09-03 | 41.79 | 43.48 | 38.02 | 42.05 | -4.214% | 74 | 314 | +48.966% |
| 2026-09-02 | 43.60 | 44.94 | 43.47 | 43.90 | +1.620% | 30 | 306 | +42.688% |
| 2026-09-01 | 44.50 | 44.50 | 43.12 | 43.20 | -14.115% | 44 | 311 | +45.000% |
| 2026-08-31 | 51.30 | 51.31 | 50.30 | 50.30 | -1.758% | 102 | 213 | +24.533% |
| 2026-08-28 | 57.12 | 57.60 | 51.20 | 51.20 | -12.284% | 38 | 204 | +22.344% |
| 2026-08-27 | 56.60 | 58.37 | 56.60 | 58.37 | -6.906% | 3 | 202 | +7.315% |
| 2026-08-26 | 65.90 | 65.90 | 62.70 | 62.70 | +2.367% | 9 | 199 | -0.096% |
| 2026-08-25 | 58.30 | 61.25 | 58.13 | 61.25 | +19.187% | 3 | 198 | +2.269% |
| 2026-08-24 | 53.35 | 53.35 | 51.36 | 51.39 | -15.268% | 52 | 147 | +21.891% |
| 2026-08-21 | 60.65 | 60.65 | 60.65 | 60.65 | +4.931% | 2 | 145 | +3.281% |
| 2026-08-20 | 56.61 | 57.80 | 56.61 | 57.80 | -1.868% | 6 | 143 | +8.374% |
| 2026-08-19 | 58.95 | 58.95 | 58.90 | 58.90 | -9.759% | 4 | 139 | +6.350% |
| 2026-08-18 | 72.25 | 72.25 | 63.96 | 65.27 | -25.183% | 48 | 132 | -4.029% |
| 2026-08-17 | 86.45 | 87.24 | 84.62 | 87.24 | +7.306% | 10 | 122 | -28.198% |
| 2026-08-14 | 81.30 | 81.30 | 81.30 | 81.30 | +5.311% | 1 | 122 | -22.952% |
| 2026-08-13 | 77.80 | 77.80 | 77.06 | 77.20 | +5.392% | 3 | 123 | -18.860% |
| 2026-08-12 | 71.77 | 73.49 | 71.77 | 73.25 | +11.645% | 46 | 102 | -14.485% |
| 2026-08-11 | 62.87 | 65.61 | 62.87 | 65.61 | -6.632% | 2 | 102 | -4.527% |
| 2026-08-10 | 72.44 | 72.44 | 70.27 | 70.27 | -7.963% | 2 | 103 | -10.858% |
| 2026-08-07 | 76.35 | 76.35 | 76.35 | 76.35 | -12.991% | 1 | 102 | -17.957% |
| 2026-08-06 | 82.30 | 89.50 | 82.30 | 87.75 | -2.500% | 4 | 104 | -28.615% |
| 2026-08-05 | 88.85 | 91.77 | 83.80 | 90.00 | -18.860% | 8 | 103 | -30.400% |
| 2026-08-04 | 102.58 | 114.29 | 102.58 | 110.92 | +24.002% | 77 | 83 | -43.527% |
| 2026-08-03 | 89.68 | 89.68 | 89.45 | 89.45 | -2.347% | 22 | 68 | -29.972% |
| 2026-07-31 | 96.00 | 96.00 | 88.00 | 91.60 | +2.495% | 5 | 65 | -31.616% |
| 2026-07-30 | 77.38 | 91.00 | 77.38 | 89.37 | +37.853% | 105 | 20 | -29.909% |
| 2026-07-29 | 71.85 | 72.44 | 61.70 | 64.83 | -14.098% | 11 | 16 | -3.378% |
| 2026-07-28 | 77.00 | 77.00 | 74.87 | 75.47 | -16.275% | 7 | 15 | -17.000% |
| 2026-07-27 | 96.11 | 96.11 | 90.14 | 90.14 | -27.767% | 7 | 15 | -30.508% |
| 2026-07-24 | 120.10 | 125.11 | 120.10 | 124.79 | -3.249% | 4 | 12 | -49.804% |
| 2026-07-23 | 128.98 | 128.98 | 128.98 | 128.98 | -8.635% | 2 | 10 | -51.434% |
| 2026-07-22 | 141.24 | 141.24 | 141.17 | 141.17 | +6.079% | 2 | 9 | -55.628% |
| 2026-07-21 | 121.03 | 135.85 | 121.03 | 133.08 | +19.066% | 32 | 9 | -52.931% |
| 2026-07-20 | 115.30 | 115.30 | 111.58 | 111.77 | 0.000% | 15 | 0 | -43.956% |