AMD270219C00540000
AMD Feb 19 2027 540.00 Call
optionOPRA
EODOct 23, 2026
57.75USD+7.924%(+4.24)4Vol358OI
AMD270219C00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 57.00 | 59.71 | 57.00 | 57.75 | +7.924% | 4 | 358 | 0.000% |
| 2026-10-22 | 61.80 | 64.05 | 52.95 | 53.51 | -31.397% | 44 | 380 | +7.924% |
| 2026-10-21 | 77.00 | 80.00 | 72.15 | 78.00 | +16.071% | 71 | 392 | -25.962% |
| 2026-10-20 | 65.03 | 74.00 | 62.35 | 67.20 | -4.274% | 67 | 348 | -14.063% |
| 2026-10-19 | 74.40 | 76.30 | 70.13 | 70.20 | +4.620% | 17 | 348 | -17.735% |
| 2026-10-16 | 73.62 | 73.62 | 65.55 | 67.10 | -8.893% | 71 | 356 | -13.934% |
| 2026-10-15 | 68.73 | 74.71 | 67.70 | 73.65 | -30.650% | 43 | 335 | -21.589% |
| 2026-10-13 | 106.55 | 106.55 | 106.20 | 106.20 | +3.157% | 2 | 334 | -45.621% |
| 2026-10-12 | 106.27 | 106.27 | 102.95 | 102.95 | -14.868% | 12 | 334 | -43.905% |
| 2026-10-09 | 120.78 | 120.93 | 120.78 | 120.93 | -2.279% | 5 | 329 | -52.245% |
| 2026-10-08 | 123.75 | 123.75 | 123.75 | 123.75 | -11.658% | 1 | 328 | -53.333% |
| 2026-10-07 | 140.08 | 140.08 | 140.08 | 140.08 | -8.968% | 1 | 328 | -58.774% |
| 2026-10-06 | 145.22 | 154.15 | 145.22 | 153.88 | +10.769% | 11 | 328 | -62.471% |
| 2026-10-02 | 141.08 | 144.93 | 138.92 | 138.92 | +17.371% | 9 | 326 | -58.429% |
| 2026-09-30 | 118.36 | 118.36 | 118.36 | 118.36 | -2.768% | 4 | 322 | -51.208% |
| 2026-09-29 | 121.70 | 121.73 | 121.70 | 121.73 | -3.050% | 2 | 323 | -52.559% |
| 2026-09-28 | 125.56 | 125.56 | 125.56 | 125.56 | -11.484% | 3 | 323 | -54.006% |
| 2026-09-25 | 139.26 | 141.85 | 139.26 | 141.85 | +6.263% | 26 | 327 | -59.288% |
| 2026-09-24 | 130.70 | 133.92 | 130.40 | 133.49 | +2.135% | 5 | 330 | -56.738% |
| 2026-09-22 | 134.85 | 134.99 | 130.65 | 130.70 | -2.207% | 15 | 334 | -55.815% |
| 2026-09-21 | 112.00 | 133.85 | 112.00 | 133.65 | +46.868% | 41 | 342 | -56.790% |
| 2026-09-18 | 88.76 | 91.00 | 83.33 | 91.00 | +5.568% | 11 | 343 | -36.538% |
| 2026-09-17 | 75.42 | 88.80 | 75.42 | 86.20 | +35.216% | 21 | 340 | -33.005% |
| 2026-09-16 | 73.40 | 73.40 | 63.75 | 63.75 | +2.657% | 26 | 323 | -9.412% |
| 2026-09-15 | 62.30 | 67.85 | 60.82 | 62.10 | +8.000% | 129 | 286 | -7.005% |
| 2026-09-14 | 53.83 | 57.50 | 53.83 | 57.50 | -17.681% | 14 | 279 | +0.435% |
| 2026-09-11 | 67.44 | 71.79 | 67.44 | 69.85 | +6.123% | 36 | 267 | -17.323% |
| 2026-09-10 | 66.55 | 66.55 | 65.82 | 65.82 | -12.706% | 74 | 264 | -12.261% |
| 2026-09-09 | 75.26 | 78.50 | 75.26 | 75.40 | +8.489% | 8 | 261 | -23.408% |
| 2026-09-08 | 66.25 | 70.36 | 66.22 | 69.50 | +43.595% | 37 | 244 | -16.906% |
| 2026-09-04 | 43.71 | 48.55 | 43.71 | 48.40 | +24.262% | 83 | 256 | +19.318% |
| 2026-09-03 | 37.00 | 40.60 | 37.00 | 38.95 | -5.116% | 35 | 234 | +48.267% |
| 2026-09-02 | 41.76 | 42.13 | 39.70 | 41.05 | -3.932% | 77 | 204 | +40.682% |
| 2026-09-01 | 44.10 | 44.10 | 40.60 | 42.73 | -9.966% | 43 | 194 | +35.151% |
| 2026-08-31 | 49.35 | 49.35 | 47.46 | 47.46 | -7.845% | 4 | 191 | +21.681% |
| 2026-08-28 | 51.01 | 51.50 | 50.55 | 51.50 | -14.735% | 11 | 196 | +12.136% |
| 2026-08-26 | 60.42 | 60.70 | 60.19 | 60.40 | +0.835% | 11 | 191 | -4.387% |
| 2026-08-25 | 58.20 | 59.90 | 57.90 | 59.90 | +23.811% | 5 | 191 | -3.589% |
| 2026-08-24 | 51.74 | 51.74 | 47.72 | 48.38 | -16.298% | 72 | 175 | +19.368% |
| 2026-08-21 | 54.95 | 57.90 | 54.15 | 57.80 | +5.244% | 80 | 184 | -0.087% |
| 2026-08-20 | 54.80 | 57.56 | 53.52 | 54.92 | -0.399% | 81 | 170 | +5.153% |
| 2026-08-19 | 55.04 | 56.15 | 55.04 | 55.14 | -10.950% | 38 | 160 | +4.733% |
| 2026-08-18 | 64.45 | 64.45 | 61.25 | 61.92 | -25.045% | 151 | 80 | -6.734% |
| 2026-08-17 | 83.50 | 83.50 | 82.61 | 82.61 | +3.005% | 11 | 80 | -30.093% |
| 2026-08-14 | 70.35 | 80.30 | 70.35 | 80.20 | +9.428% | 5 | 80 | -27.993% |
| 2026-08-13 | 74.78 | 74.78 | 73.16 | 73.29 | +6.837% | 3 | 80 | -21.203% |
| 2026-08-12 | 69.19 | 71.52 | 68.60 | 68.60 | +7.540% | 17 | 87 | -15.816% |
| 2026-08-11 | 59.45 | 63.79 | 58.60 | 63.79 | -3.348% | 19 | 80 | -9.469% |
| 2026-08-10 | 70.90 | 70.90 | 65.90 | 66.00 | -11.918% | 8 | 80 | -12.500% |
| 2026-08-07 | 74.93 | 74.93 | 74.93 | 74.93 | -11.083% | 2 | 78 | -22.928% |
| 2026-08-06 | 84.27 | 84.27 | 84.27 | 84.27 | +0.024% | 2 | 78 | -31.470% |
| 2026-08-05 | 85.39 | 89.40 | 84.25 | 84.25 | -21.225% | 10 | 73 | -31.454% |
| 2026-08-04 | 98.75 | 111.70 | 98.03 | 106.95 | +26.195% | 58 | 73 | -46.003% |
| 2026-08-03 | 70.90 | 86.51 | 70.32 | 84.75 | -1.557% | 33 | 42 | -31.858% |
| 2026-07-31 | 87.30 | 87.71 | 85.82 | 86.09 | -4.451% | 6 | 41 | -32.919% |
| 2026-07-30 | 74.03 | 90.10 | 74.03 | 90.10 | +43.357% | 3 | 41 | -35.905% |
| 2026-07-29 | 61.00 | 62.85 | 59.10 | 62.85 | -16.300% | 3 | 39 | -8.115% |
| 2026-07-28 | 74.93 | 75.09 | 72.25 | 75.09 | -14.447% | 57 | 10 | -23.092% |
| 2026-07-27 | 99.40 | 99.40 | 87.77 | 87.77 | -29.728% | 6 | 6 | -34.203% |
| 2026-07-23 | 124.90 | 124.90 | 124.90 | 124.90 | -8.518% | 2 | 4 | -53.763% |
| 2026-07-22 | 125.73 | 136.68 | 125.73 | 136.53 | +5.854% | 6 | 3 | -57.702% |
| 2026-07-21 | 117.22 | 131.75 | 117.22 | 128.98 | +16.313% | 32 | 1 | -55.226% |
| 2026-07-20 | 110.91 | 110.91 | 110.89 | 110.89 | 0.000% | 2 | 0 | -47.921% |