AMD270219C00590000
AMD Feb 19 2027 590.00 Call
optionOPRA
EODOct 23, 2026
39.32USD+7.285%(+2.67)18Vol485OI
AMD270219C00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 40.55 | 41.58 | 39.32 | 39.32 | +7.285% | 18 | 481 | 0.000% |
| 2026-10-22 | 43.05 | 43.05 | 36.65 | 36.65 | -35.904% | 11 | 472 | +7.285% |
| 2026-10-21 | 52.85 | 57.18 | 52.85 | 57.18 | +15.749% | 5 | 473 | -31.235% |
| 2026-10-20 | 50.56 | 50.80 | 49.40 | 49.40 | -1.828% | 8 | 468 | -20.405% |
| 2026-10-19 | 51.20 | 55.15 | 50.32 | 50.32 | +10.230% | 65 | 463 | -21.860% |
| 2026-10-16 | 50.99 | 54.00 | 45.30 | 45.65 | -18.058% | 25 | 472 | -13.866% |
| 2026-10-15 | 51.94 | 55.92 | 49.95 | 55.71 | -17.283% | 37 | 454 | -29.420% |
| 2026-10-14 | 75.35 | 76.55 | 67.20 | 67.35 | -16.852% | 38 | 444 | -41.618% |
| 2026-10-13 | 71.61 | 81.25 | 71.61 | 81.00 | +6.635% | 22 | 445 | -51.457% |
| 2026-10-12 | 77.00 | 79.56 | 73.00 | 75.96 | -13.809% | 177 | 415 | -48.236% |
| 2026-10-09 | 95.82 | 95.82 | 88.13 | 88.13 | -17.132% | 11 | 413 | -55.384% |
| 2026-10-08 | 106.35 | 106.35 | 106.35 | 106.35 | -1.500% | 1 | 413 | -63.028% |
| 2026-10-07 | 113.42 | 113.42 | 107.97 | 107.97 | -3.426% | 4 | 413 | -63.582% |
| 2026-10-06 | 111.33 | 111.80 | 111.33 | 111.80 | +7.967% | 31 | 413 | -64.830% |
| 2026-10-05 | 103.55 | 103.55 | 103.55 | 103.55 | -4.764% | 3 | 413 | -62.028% |
| 2026-10-02 | 112.00 | 112.90 | 108.73 | 108.73 | +17.419% | 27 | 388 | -63.837% |
| 2026-09-30 | 92.65 | 92.65 | 92.60 | 92.60 | -0.526% | 2 | 388 | -57.538% |
| 2026-09-28 | 101.30 | 101.70 | 93.09 | 93.09 | -17.692% | 6 | 386 | -57.761% |
| 2026-09-25 | 111.62 | 113.10 | 111.35 | 113.10 | +1.118% | 9 | 389 | -65.234% |
| 2026-09-24 | 111.80 | 111.85 | 111.80 | 111.85 | +3.998% | 2 | 389 | -64.846% |
| 2026-09-23 | 107.55 | 107.55 | 107.55 | 107.55 | +0.702% | 1 | 389 | -63.440% |
| 2026-09-22 | 105.00 | 108.21 | 105.00 | 106.80 | +3.218% | 39 | 388 | -63.184% |
| 2026-09-21 | 86.15 | 106.78 | 86.15 | 103.47 | +59.750% | 10 | 390 | -61.999% |
| 2026-09-18 | 66.00 | 66.10 | 64.07 | 64.77 | -6.671% | 21 | 381 | -39.293% |
| 2026-09-17 | 62.35 | 69.40 | 62.35 | 69.40 | +32.569% | 62 | 351 | -43.343% |
| 2026-09-16 | 54.70 | 55.00 | 52.35 | 52.35 | +13.928% | 50 | 352 | -24.890% |
| 2026-09-15 | 45.85 | 45.95 | 45.85 | 45.95 | +7.085% | 2 | 351 | -14.429% |
| 2026-09-14 | 42.98 | 42.98 | 42.44 | 42.91 | -19.190% | 107 | 303 | -8.366% |
| 2026-09-11 | 54.00 | 54.72 | 53.01 | 53.10 | +8.345% | 142 | 241 | -25.951% |
| 2026-09-10 | 49.25 | 51.45 | 48.99 | 49.01 | -15.061% | 11 | 236 | -19.771% |
| 2026-09-09 | 59.72 | 60.00 | 57.70 | 57.70 | +8.765% | 28 | 235 | -31.854% |
| 2026-09-08 | 53.46 | 53.46 | 53.05 | 53.05 | +47.978% | 33 | 228 | -25.881% |
| 2026-09-04 | 33.06 | 36.62 | 32.85 | 35.85 | +20.951% | 16 | 221 | +9.679% |
| 2026-09-03 | 26.60 | 29.77 | 26.35 | 29.64 | -0.704% | 5 | 221 | +32.659% |
| 2026-09-02 | 29.01 | 29.85 | 28.95 | 29.85 | -5.328% | 6 | 218 | +31.725% |
| 2026-09-01 | 30.68 | 31.59 | 29.13 | 31.53 | -13.970% | 5 | 217 | +24.707% |
| 2026-08-31 | 35.76 | 36.65 | 35.15 | 36.65 | -2.656% | 103 | 115 | +7.285% |
| 2026-08-28 | 37.78 | 38.42 | 37.65 | 37.65 | -9.820% | 130 | 88 | +4.436% |
| 2026-08-27 | 43.58 | 43.58 | 41.75 | 41.75 | -8.040% | 12 | 84 | -5.820% |
| 2026-08-25 | 42.00 | 45.40 | 41.81 | 45.40 | +24.554% | 13 | 75 | -13.392% |
| 2026-08-24 | 38.00 | 38.25 | 36.45 | 36.45 | -17.627% | 15 | 67 | +7.874% |
| 2026-08-21 | 44.25 | 44.25 | 44.25 | 44.25 | +7.927% | 2 | 67 | -11.141% |
| 2026-08-20 | 41.00 | 41.00 | 41.00 | 41.00 | -2.728% | 2 | 66 | -4.098% |
| 2026-08-19 | 43.00 | 43.00 | 41.35 | 42.15 | -13.892% | 27 | 52 | -6.714% |
| 2026-08-18 | 54.66 | 54.66 | 48.22 | 48.95 | -20.419% | 14 | 54 | -19.673% |
| 2026-08-17 | 61.43 | 61.51 | 61.43 | 61.51 | -5.587% | 10 | 54 | -36.075% |
| 2026-08-14 | 61.76 | 65.15 | 61.76 | 65.15 | +21.322% | 12 | 44 | -39.647% |
| 2026-08-12 | 53.20 | 53.70 | 53.20 | 53.70 | -1.882% | 3 | 42 | -26.778% |
| 2026-08-10 | 55.53 | 55.53 | 54.73 | 54.73 | -5.229% | 10 | 39 | -28.156% |
| 2026-08-07 | 60.47 | 60.47 | 57.75 | 57.75 | -8.304% | 11 | 34 | -31.913% |
| 2026-08-06 | 64.57 | 64.57 | 62.98 | 62.98 | -6.488% | 11 | 33 | -37.567% |
| 2026-08-05 | 73.53 | 73.53 | 67.35 | 67.35 | -27.071% | 2 | 31 | -41.618% |
| 2026-08-04 | 82.19 | 92.35 | 82.19 | 92.35 | +33.938% | 6 | 32 | -57.423% |
| 2026-08-03 | 68.95 | 68.95 | 68.95 | 68.95 | +0.189% | 1 | 31 | -42.973% |
| 2026-07-31 | 71.30 | 71.39 | 68.82 | 68.82 | -5.037% | 50 | 11 | -42.865% |
| 2026-07-30 | 61.27 | 76.13 | 61.27 | 72.47 | +18.609% | 24 | 6 | -45.743% |
| 2026-07-28 | 61.10 | 61.10 | 61.10 | 61.10 | -16.187% | 3 | 3 | -35.646% |
| 2026-07-27 | 88.52 | 88.52 | 72.11 | 72.90 | -37.783% | 10 | 3 | -46.063% |
| 2026-07-22 | 117.19 | 117.19 | 117.17 | 117.17 | +24.266% | 2 | 2 | -66.442% |
| 2026-07-20 | 94.29 | 94.29 | 94.29 | 94.29 | 0.000% | 2 | 2 | -58.299% |