AMD270219C00570000
AMD Feb 19 2027 570.00 Call
optionOPRA
EODOct 23, 2026
46.60USD+11.457%(+4.79)7Vol995OI
AMD270219C00570000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 48.06 | 48.50 | 46.60 | 46.60 | +11.457% | 7 | 991 | 0.000% |
| 2026-10-22 | 49.75 | 50.22 | 41.81 | 41.81 | -36.652% | 169 | 1,040 | +11.457% |
| 2026-10-21 | 58.15 | 66.00 | 58.15 | 66.00 | +19.782% | 6 | 1,038 | -29.394% |
| 2026-10-20 | 51.63 | 57.80 | 51.63 | 55.10 | -0.362% | 4 | 1,038 | -15.426% |
| 2026-10-19 | 59.96 | 63.00 | 55.30 | 55.30 | +6.654% | 37 | 1,033 | -15.732% |
| 2026-10-16 | 61.47 | 61.47 | 51.85 | 51.85 | -21.320% | 430 | 623 | -10.125% |
| 2026-10-15 | 59.15 | 65.90 | 54.99 | 65.90 | -13.015% | 126 | 612 | -29.287% |
| 2026-10-14 | 83.73 | 83.73 | 73.59 | 75.76 | -14.347% | 18 | 602 | -38.490% |
| 2026-10-13 | 81.20 | 88.45 | 81.20 | 88.45 | -11.727% | 7 | 602 | -47.315% |
| 2026-10-09 | 100.20 | 100.20 | 100.20 | 100.20 | -6.451% | 1 | 602 | -53.493% |
| 2026-10-08 | 116.50 | 116.50 | 107.11 | 107.11 | -13.481% | 11 | 612 | -56.493% |
| 2026-10-07 | 126.40 | 126.40 | 123.80 | 123.80 | -6.027% | 2 | 611 | -62.359% |
| 2026-10-06 | 115.32 | 136.10 | 115.32 | 131.74 | +7.984% | 60 | 611 | -64.627% |
| 2026-10-02 | 122.00 | 122.00 | 122.00 | 122.00 | +10.457% | 1 | 611 | -61.803% |
| 2026-10-01 | 110.45 | 110.45 | 110.45 | 110.45 | +1.703% | 1 | 611 | -57.809% |
| 2026-09-29 | 111.35 | 111.35 | 108.60 | 108.60 | +4.735% | 7 | 611 | -57.090% |
| 2026-09-28 | 110.16 | 110.16 | 103.69 | 103.69 | -14.834% | 5 | 610 | -55.058% |
| 2026-09-25 | 131.00 | 131.00 | 121.60 | 121.75 | +6.817% | 9 | 613 | -61.725% |
| 2026-09-23 | 117.75 | 117.75 | 113.98 | 113.98 | -2.731% | 7 | 608 | -59.116% |
| 2026-09-22 | 117.05 | 117.22 | 116.60 | 117.18 | +3.306% | 15 | 596 | -60.232% |
| 2026-09-21 | 107.65 | 116.66 | 107.65 | 113.43 | +54.327% | 11 | 598 | -58.917% |
| 2026-09-18 | 74.35 | 75.10 | 73.05 | 73.50 | -0.271% | 50 | 574 | -36.599% |
| 2026-09-17 | 69.10 | 76.82 | 68.98 | 73.70 | +31.022% | 16 | 574 | -36.771% |
| 2026-09-16 | 60.55 | 62.70 | 56.25 | 56.25 | +8.906% | 69 | 523 | -17.156% |
| 2026-09-15 | 52.20 | 52.32 | 51.50 | 51.65 | +4.916% | 4 | 522 | -9.777% |
| 2026-09-14 | 46.29 | 49.39 | 46.29 | 49.23 | -17.261% | 73 | 492 | -5.342% |
| 2026-09-11 | 55.95 | 61.26 | 55.90 | 59.50 | +8.577% | 144 | 461 | -21.681% |
| 2026-09-10 | 56.95 | 57.20 | 54.78 | 54.80 | -13.126% | 26 | 453 | -14.964% |
| 2026-09-09 | 67.49 | 67.49 | 62.87 | 63.08 | +5.573% | 178 | 315 | -26.126% |
| 2026-09-08 | 52.42 | 59.75 | 51.72 | 59.75 | +47.896% | 107 | 242 | -22.008% |
| 2026-09-04 | 37.96 | 42.00 | 37.96 | 40.40 | +21.504% | 40 | 227 | +15.347% |
| 2026-09-03 | 30.11 | 33.40 | 30.11 | 33.25 | -2.635% | 11 | 225 | +40.150% |
| 2026-09-02 | 33.40 | 34.70 | 32.82 | 34.15 | +0.441% | 9 | 225 | +36.457% |
| 2026-09-01 | 34.00 | 34.00 | 34.00 | 34.00 | -15.862% | 1 | 226 | +37.059% |
| 2026-08-31 | 43.53 | 43.53 | 39.75 | 40.41 | -2.438% | 17 | 226 | +15.318% |
| 2026-08-28 | 42.14 | 42.65 | 41.42 | 41.42 | -8.787% | 49 | 207 | +12.506% |
| 2026-08-27 | 47.81 | 50.05 | 45.41 | 45.41 | -10.079% | 39 | 208 | +2.621% |
| 2026-08-25 | 48.64 | 50.50 | 46.65 | 50.50 | +23.926% | 51 | 195 | -7.723% |
| 2026-08-24 | 42.22 | 42.22 | 40.75 | 40.75 | -16.650% | 33 | 191 | +14.356% |
| 2026-08-21 | 49.35 | 49.35 | 48.65 | 48.89 | +5.823% | 5 | 189 | -4.684% |
| 2026-08-20 | 46.20 | 46.20 | 45.85 | 46.20 | -1.134% | 6 | 186 | +0.866% |
| 2026-08-19 | 48.00 | 48.00 | 46.73 | 46.73 | -13.909% | 8 | 178 | -0.278% |
| 2026-08-18 | 56.13 | 56.13 | 53.51 | 54.28 | -19.835% | 8 | 178 | -14.149% |
| 2026-08-17 | 71.37 | 71.37 | 67.71 | 67.71 | -4.039% | 128 | 125 | -31.177% |
| 2026-08-14 | 65.08 | 70.56 | 65.08 | 70.56 | +10.804% | 14 | 124 | -33.957% |
| 2026-08-13 | 64.85 | 65.89 | 62.43 | 63.68 | +8.024% | 28 | 129 | -26.822% |
| 2026-08-12 | 61.77 | 61.91 | 58.60 | 58.95 | +12.780% | 5 | 128 | -20.950% |
| 2026-08-11 | 52.27 | 52.27 | 52.27 | 52.27 | -18.823% | 1 | 128 | -10.848% |
| 2026-08-07 | 64.39 | 64.39 | 64.39 | 64.39 | -14.884% | 6 | 122 | -27.629% |
| 2026-08-06 | 73.40 | 75.65 | 73.40 | 75.65 | +4.924% | 5 | 117 | -38.401% |
| 2026-08-05 | 71.43 | 72.10 | 71.43 | 72.10 | -27.640% | 6 | 111 | -35.368% |
| 2026-08-04 | 99.34 | 99.64 | 99.34 | 99.64 | +32.942% | 3 | 109 | -53.232% |
| 2026-08-03 | 74.95 | 74.95 | 74.95 | 74.95 | -0.728% | 5 | 109 | -37.825% |
| 2026-07-31 | 76.70 | 77.04 | 75.50 | 75.50 | -3.883% | 9 | 104 | -38.278% |
| 2026-07-30 | 78.55 | 78.55 | 78.55 | 78.55 | +36.490% | 7 | 99 | -40.675% |
| 2026-07-29 | 55.00 | 57.55 | 52.05 | 57.55 | -15.318% | 104 | 4 | -19.027% |
| 2026-07-28 | 67.85 | 67.96 | 67.85 | 67.96 | -19.287% | 2 | 4 | -31.430% |
| 2026-07-27 | 77.83 | 84.40 | 77.83 | 84.20 | -29.845% | 8 | 3 | -44.656% |
| 2026-07-23 | 121.99 | 121.99 | 120.02 | 120.02 | -3.668% | 6 | 2 | -61.173% |
| 2026-07-22 | 125.10 | 125.10 | 124.59 | 124.59 | +24.528% | 2 | 1 | -62.597% |
| 2026-07-20 | 100.21 | 100.21 | 100.05 | 100.05 | 0.000% | 2 | 1 | -53.423% |