AMD270219C00560000
AMD Feb 19 2027 560.00 Call
optionOPRA
EODOct 23, 2026
50.10USD+7.212%(+3.37)86Vol462OI
AMD270219C00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 48.10 | 52.55 | 48.10 | 50.10 | +7.212% | 86 | 486 | 0.000% |
| 2026-10-22 | 54.60 | 55.55 | 45.65 | 46.73 | -31.771% | 570 | 495 | +7.212% |
| 2026-10-21 | 67.85 | 69.65 | 62.00 | 68.49 | +10.486% | 20 | 491 | -26.851% |
| 2026-10-20 | 61.99 | 61.99 | 61.99 | 61.99 | +1.807% | 2 | 491 | -19.181% |
| 2026-10-19 | 65.35 | 67.07 | 60.89 | 60.89 | +8.057% | 12 | 490 | -17.720% |
| 2026-10-16 | 64.03 | 65.00 | 55.16 | 56.35 | -23.427% | 36 | 493 | -11.091% |
| 2026-10-15 | 62.60 | 73.59 | 62.20 | 73.59 | -8.527% | 308 | 350 | -31.920% |
| 2026-10-14 | 83.33 | 83.33 | 80.45 | 80.45 | -9.301% | 2 | 350 | -37.725% |
| 2026-10-12 | 88.80 | 88.80 | 88.70 | 88.70 | -20.818% | 2 | 350 | -43.517% |
| 2026-10-08 | 120.57 | 120.57 | 112.02 | 112.02 | -13.001% | 4 | 347 | -55.276% |
| 2026-10-07 | 128.76 | 128.76 | 128.76 | 128.76 | -7.220% | 1 | 347 | -61.090% |
| 2026-10-06 | 134.74 | 140.38 | 134.74 | 138.78 | +15.027% | 8 | 347 | -63.900% |
| 2026-10-05 | 120.65 | 120.65 | 120.65 | 120.65 | -3.403% | 10 | 347 | -58.475% |
| 2026-10-02 | 126.46 | 126.59 | 124.90 | 124.90 | +10.482% | 6 | 347 | -59.888% |
| 2026-10-01 | 111.55 | 113.05 | 111.55 | 113.05 | -2.961% | 6 | 343 | -55.683% |
| 2026-09-28 | 116.45 | 116.50 | 116.45 | 116.50 | -8.462% | 14 | 355 | -56.996% |
| 2026-09-25 | 130.81 | 130.82 | 127.27 | 127.27 | +1.735% | 8 | 357 | -60.635% |
| 2026-09-24 | 118.97 | 125.10 | 118.50 | 125.10 | +4.572% | 7 | 354 | -59.952% |
| 2026-09-23 | 118.00 | 119.63 | 118.00 | 119.63 | -4.578% | 2 | 353 | -58.121% |
| 2026-09-22 | 125.37 | 125.37 | 125.37 | 125.37 | +5.753% | 1 | 352 | -60.038% |
| 2026-09-21 | 104.00 | 119.38 | 104.00 | 118.55 | +42.061% | 13 | 348 | -57.739% |
| 2026-09-18 | 78.50 | 83.45 | 75.34 | 83.45 | +10.897% | 17 | 346 | -39.964% |
| 2026-09-17 | 70.19 | 75.25 | 70.19 | 75.25 | +29.965% | 12 | 346 | -33.422% |
| 2026-09-16 | 65.35 | 65.80 | 57.90 | 57.90 | +3.857% | 20 | 334 | -13.472% |
| 2026-09-15 | 55.35 | 59.00 | 54.55 | 55.75 | +14.008% | 51 | 294 | -10.135% |
| 2026-09-14 | 48.90 | 48.90 | 48.90 | 48.90 | -22.931% | 1 | 293 | +2.454% |
| 2026-09-11 | 59.05 | 64.45 | 59.05 | 63.45 | +4.617% | 120 | 308 | -21.040% |
| 2026-09-10 | 60.95 | 60.95 | 60.02 | 60.65 | -9.478% | 14 | 304 | -17.395% |
| 2026-09-09 | 67.95 | 70.55 | 67.00 | 67.00 | +9.549% | 53 | 298 | -25.224% |
| 2026-09-08 | 52.59 | 64.16 | 52.20 | 61.16 | +42.398% | 114 | 250 | -18.084% |
| 2026-09-04 | 39.95 | 43.35 | 39.95 | 42.95 | +24.313% | 6 | 252 | +16.647% |
| 2026-09-03 | 32.48 | 35.55 | 31.95 | 34.55 | -4.028% | 17 | 241 | +45.007% |
| 2026-09-02 | 36.15 | 36.70 | 35.95 | 36.00 | -2.834% | 28 | 239 | +39.167% |
| 2026-09-01 | 36.08 | 38.04 | 36.05 | 37.05 | -14.631% | 13 | 240 | +35.223% |
| 2026-08-31 | 45.09 | 45.09 | 42.73 | 43.40 | -0.686% | 131 | 144 | +15.438% |
| 2026-08-28 | 46.61 | 46.61 | 43.70 | 43.70 | -7.258% | 51 | 145 | +14.645% |
| 2026-08-27 | 51.50 | 51.50 | 47.12 | 47.12 | -14.187% | 100 | 101 | +6.324% |
| 2026-08-26 | 55.88 | 55.88 | 54.91 | 54.91 | +5.902% | 10 | 96 | -8.760% |
| 2026-08-25 | 51.82 | 52.40 | 51.82 | 51.85 | +20.302% | 7 | 95 | -3.375% |
| 2026-08-24 | 44.60 | 44.60 | 43.10 | 43.10 | -17.115% | 3 | 96 | +16.241% |
| 2026-08-21 | 49.35 | 52.00 | 49.35 | 52.00 | +6.557% | 27 | 95 | -3.654% |
| 2026-08-20 | 49.10 | 49.10 | 48.65 | 48.80 | -3.557% | 56 | 58 | +2.664% |
| 2026-08-19 | 48.80 | 50.60 | 48.80 | 50.60 | -12.259% | 4 | 55 | -0.988% |
| 2026-08-18 | 63.22 | 63.22 | 55.42 | 57.67 | -20.312% | 88 | 45 | -13.126% |
| 2026-08-17 | 74.00 | 74.00 | 72.10 | 72.37 | -2.989% | 4 | 45 | -30.772% |
| 2026-08-14 | 72.70 | 74.60 | 68.00 | 74.60 | +13.720% | 4 | 42 | -32.842% |
| 2026-08-13 | 66.13 | 67.63 | 65.60 | 65.60 | +4.960% | 32 | 44 | -23.628% |
| 2026-08-12 | 63.26 | 63.55 | 62.32 | 62.50 | +15.762% | 18 | 42 | -19.840% |
| 2026-08-11 | 54.06 | 54.06 | 53.99 | 53.99 | -12.068% | 2 | 42 | -7.205% |
| 2026-08-10 | 61.40 | 61.40 | 61.40 | 61.40 | -8.902% | 1 | 41 | -18.404% |
| 2026-08-07 | 67.40 | 67.40 | 67.40 | 67.40 | -16.023% | 1 | 41 | -25.668% |
| 2026-08-06 | 72.77 | 80.26 | 72.77 | 80.26 | +6.094% | 3 | 43 | -37.578% |
| 2026-08-05 | 79.32 | 84.53 | 75.60 | 75.65 | -25.284% | 27 | 21 | -33.774% |
| 2026-08-04 | 92.99 | 101.25 | 92.99 | 101.25 | +38.699% | 4 | 21 | -50.519% |
| 2026-08-03 | 73.00 | 73.00 | 73.00 | 73.00 | -8.176% | 2 | 20 | -31.370% |
| 2026-07-31 | 82.20 | 82.20 | 79.24 | 79.50 | -7.633% | 19 | 10 | -36.981% |
| 2026-07-30 | 80.57 | 86.07 | 80.57 | 86.07 | +46.253% | 2 | 10 | -41.792% |
| 2026-07-29 | 58.85 | 58.85 | 58.85 | 58.85 | -12.072% | 1 | 9 | -14.868% |
| 2026-07-28 | 69.35 | 69.35 | 66.63 | 66.93 | -18.428% | 8 | 7 | -25.146% |
| 2026-07-27 | 97.59 | 97.59 | 80.60 | 82.05 | -23.311% | 10 | 1 | -38.940% |
| 2026-07-24 | 110.02 | 110.02 | 106.99 | 106.99 | -16.316% | 2 | 2 | -53.173% |
| 2026-07-22 | 125.85 | 127.85 | 125.55 | 127.85 | 0.000% | 4 | 0 | -60.813% |