AMD270219C00550000
AMD Feb 19 2027 550.00 Call
optionOPRA
EODOct 23, 2026
52.90USD+5.190%(+2.61)1,258Vol1,200OI
AMD270219C00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 51.10 | 55.45 | 51.10 | 52.90 | +5.190% | 1,258 | 802 | 0.000% |
| 2026-10-22 | 56.90 | 56.90 | 48.50 | 50.29 | -32.973% | 50 | 797 | +5.190% |
| 2026-10-21 | 72.00 | 75.03 | 66.00 | 75.03 | +13.270% | 34 | 799 | -29.495% |
| 2026-10-20 | 57.98 | 70.00 | 57.98 | 66.24 | +2.254% | 17 | 798 | -20.139% |
| 2026-10-19 | 70.00 | 72.50 | 64.78 | 64.78 | +8.237% | 65 | 779 | -18.339% |
| 2026-10-16 | 70.35 | 70.35 | 59.85 | 59.85 | -24.269% | 610 | 522 | -11.612% |
| 2026-10-15 | 65.00 | 83.00 | 63.39 | 79.03 | -7.187% | 92 | 476 | -33.063% |
| 2026-10-14 | 94.95 | 94.95 | 85.08 | 85.15 | -0.988% | 36 | 459 | -37.874% |
| 2026-10-13 | 86.00 | 86.00 | 86.00 | 86.00 | -11.240% | 2 | 457 | -38.488% |
| 2026-10-12 | 95.50 | 96.89 | 94.07 | 96.89 | -15.409% | 5 | 455 | -45.402% |
| 2026-10-09 | 113.60 | 114.76 | 113.60 | 114.54 | -1.556% | 7 | 456 | -53.815% |
| 2026-10-08 | 133.68 | 133.68 | 116.35 | 116.35 | -15.658% | 15 | 451 | -54.534% |
| 2026-10-07 | 138.40 | 138.40 | 137.95 | 137.95 | -6.664% | 8 | 450 | -61.653% |
| 2026-10-06 | 147.41 | 147.80 | 147.41 | 147.80 | +17.097% | 3 | 451 | -64.208% |
| 2026-10-05 | 125.82 | 127.30 | 125.82 | 126.22 | -2.908% | 24 | 437 | -58.089% |
| 2026-10-02 | 136.01 | 136.30 | 130.00 | 130.00 | +8.787% | 4 | 439 | -59.308% |
| 2026-10-01 | 114.01 | 119.50 | 114.01 | 119.50 | +0.623% | 26 | 464 | -55.732% |
| 2026-09-29 | 118.76 | 118.76 | 118.76 | 118.76 | +1.504% | 1 | 464 | -55.456% |
| 2026-09-28 | 122.30 | 122.30 | 117.00 | 117.00 | -14.116% | 6 | 470 | -54.786% |
| 2026-09-25 | 137.00 | 137.00 | 132.98 | 136.23 | +10.810% | 41 | 467 | -61.169% |
| 2026-09-24 | 122.80 | 122.94 | 122.80 | 122.94 | -3.197% | 2 | 467 | -56.971% |
| 2026-09-23 | 123.51 | 127.00 | 122.17 | 127.00 | -1.090% | 20 | 472 | -58.346% |
| 2026-09-22 | 124.40 | 128.40 | 124.40 | 128.40 | -0.256% | 15 | 466 | -58.801% |
| 2026-09-21 | 126.52 | 128.73 | 125.00 | 128.73 | +47.373% | 28 | 477 | -58.906% |
| 2026-09-18 | 82.23 | 87.35 | 79.78 | 87.35 | +5.279% | 47 | 464 | -39.439% |
| 2026-09-17 | 75.85 | 83.85 | 75.85 | 82.97 | +30.661% | 22 | 459 | -36.242% |
| 2026-09-16 | 66.50 | 69.00 | 61.95 | 63.50 | +7.627% | 27 | 451 | -16.693% |
| 2026-09-15 | 58.95 | 62.75 | 58.25 | 59.00 | +6.691% | 52 | 438 | -10.339% |
| 2026-09-14 | 52.36 | 56.10 | 51.30 | 55.30 | -17.191% | 35 | 430 | -4.340% |
| 2026-09-11 | 64.10 | 68.65 | 64.10 | 66.78 | +9.475% | 154 | 355 | -20.785% |
| 2026-09-10 | 63.90 | 64.20 | 61.00 | 61.00 | -15.160% | 57 | 349 | -13.279% |
| 2026-09-09 | 67.10 | 72.85 | 67.10 | 71.90 | +12.344% | 16 | 346 | -26.426% |
| 2026-09-08 | 54.55 | 67.00 | 54.55 | 64.00 | +39.586% | 62 | 334 | -17.344% |
| 2026-09-04 | 43.50 | 46.70 | 41.35 | 45.85 | +20.976% | 46 | 305 | +15.376% |
| 2026-09-03 | 34.22 | 38.30 | 34.00 | 37.90 | -2.067% | 42 | 293 | +39.578% |
| 2026-09-02 | 39.45 | 39.45 | 38.19 | 38.70 | -5.031% | 10 | 285 | +36.693% |
| 2026-09-01 | 39.75 | 40.75 | 38.02 | 40.75 | -10.909% | 50 | 280 | +29.816% |
| 2026-08-31 | 46.91 | 46.92 | 45.70 | 45.74 | -0.759% | 17 | 278 | +15.654% |
| 2026-08-28 | 48.71 | 48.71 | 46.09 | 46.09 | -11.688% | 35 | 272 | +14.775% |
| 2026-08-27 | 51.92 | 52.19 | 51.92 | 52.19 | -9.235% | 6 | 269 | +1.360% |
| 2026-08-26 | 61.40 | 61.40 | 57.50 | 57.50 | +4.545% | 6 | 268 | -8.000% |
| 2026-08-25 | 51.00 | 55.35 | 51.00 | 55.00 | +18.026% | 13 | 259 | -3.818% |
| 2026-08-24 | 48.50 | 48.50 | 45.51 | 46.60 | -15.778% | 4 | 259 | +13.519% |
| 2026-08-21 | 56.00 | 56.00 | 52.05 | 55.33 | +7.333% | 43 | 283 | -4.392% |
| 2026-08-20 | 51.90 | 51.95 | 51.50 | 51.55 | -1.151% | 6 | 281 | +2.619% |
| 2026-08-19 | 59.87 | 59.87 | 52.15 | 52.15 | -15.724% | 27 | 280 | +1.438% |
| 2026-08-18 | 66.30 | 66.30 | 58.46 | 61.88 | -23.102% | 61 | 258 | -14.512% |
| 2026-08-17 | 79.62 | 80.47 | 79.62 | 80.47 | +2.903% | 6 | 252 | -34.261% |
| 2026-08-14 | 74.32 | 78.94 | 73.66 | 78.20 | +11.555% | 21 | 251 | -32.353% |
| 2026-08-13 | 68.44 | 70.50 | 68.44 | 70.10 | +7.023% | 26 | 245 | -24.536% |
| 2026-08-12 | 66.32 | 68.18 | 65.50 | 65.50 | +8.840% | 99 | 190 | -19.237% |
| 2026-08-11 | 56.68 | 60.18 | 56.68 | 60.18 | -4.172% | 10 | 182 | -12.097% |
| 2026-08-10 | 66.68 | 67.29 | 62.80 | 62.80 | -10.029% | 28 | 185 | -15.764% |
| 2026-08-07 | 70.35 | 70.35 | 69.80 | 69.80 | -14.513% | 5 | 181 | -24.212% |
| 2026-08-06 | 75.11 | 81.65 | 75.11 | 81.65 | +6.149% | 20 | 167 | -35.211% |
| 2026-08-05 | 85.85 | 85.85 | 76.92 | 76.92 | -25.566% | 7 | 166 | -31.227% |
| 2026-08-04 | 99.40 | 107.39 | 99.14 | 103.34 | +29.175% | 11 | 159 | -48.810% |
| 2026-08-03 | 77.70 | 80.00 | 77.70 | 80.00 | -3.347% | 2 | 158 | -33.875% |
| 2026-07-31 | 96.25 | 96.25 | 82.50 | 82.77 | +0.121% | 141 | 89 | -36.088% |
| 2026-07-30 | 83.74 | 83.74 | 82.67 | 82.67 | +35.082% | 104 | 40 | -36.011% |
| 2026-07-29 | 66.25 | 66.25 | 56.65 | 61.20 | -7.301% | 17 | 29 | -13.562% |
| 2026-07-28 | 73.51 | 73.51 | 66.02 | 66.02 | -31.959% | 43 | 4 | -19.873% |
| 2026-07-27 | 97.03 | 97.03 | 97.03 | 97.03 | -20.467% | 1 | 4 | -45.481% |
| 2026-07-23 | 132.00 | 132.00 | 122.00 | 122.00 | -8.319% | 2 | 3 | -56.639% |
| 2026-07-22 | 127.75 | 133.07 | 127.75 | 133.07 | +24.527% | 4 | 1 | -60.246% |
| 2026-07-20 | 107.07 | 107.07 | 106.86 | 106.86 | 0.000% | 2 | 1 | -50.496% |