AMD270219C00600000
AMD Feb 19 2027 600.00 Call
optionOPRA
EODOct 23, 2026
37.15USD+7.806%(+2.69)43Vol1,193OI
AMD270219C00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 35.00 | 38.75 | 35.00 | 37.15 | +7.806% | 43 | 1,191 | 0.000% |
| 2026-10-22 | 39.50 | 40.00 | 33.27 | 34.46 | -37.459% | 186 | 1,090 | +7.806% |
| 2026-10-21 | 47.71 | 55.10 | 47.71 | 55.10 | +21.152% | 63 | 1,111 | -32.577% |
| 2026-10-20 | 40.30 | 47.45 | 40.30 | 45.48 | +1.067% | 36 | 1,093 | -18.316% |
| 2026-10-19 | 50.00 | 51.25 | 44.75 | 45.00 | +7.656% | 99 | 1,078 | -17.444% |
| 2026-10-16 | 50.00 | 50.00 | 41.80 | 41.80 | -27.556% | 24 | 1,071 | -11.124% |
| 2026-10-15 | 48.40 | 59.45 | 44.85 | 57.70 | -8.413% | 167 | 959 | -35.615% |
| 2026-10-14 | 70.77 | 71.00 | 60.75 | 63.00 | -22.174% | 93 | 957 | -41.032% |
| 2026-10-13 | 60.00 | 80.95 | 60.00 | 80.95 | +14.741% | 42 | 964 | -54.107% |
| 2026-10-12 | 73.54 | 76.45 | 68.85 | 70.55 | -14.350% | 130 | 913 | -47.342% |
| 2026-10-09 | 87.36 | 87.36 | 82.37 | 82.37 | -9.484% | 15 | 912 | -54.899% |
| 2026-10-08 | 100.00 | 100.76 | 88.87 | 91.00 | -16.052% | 17 | 910 | -59.176% |
| 2026-10-07 | 104.65 | 108.40 | 103.96 | 108.40 | -5.443% | 17 | 910 | -65.729% |
| 2026-10-06 | 104.07 | 115.00 | 102.37 | 114.64 | +14.537% | 17 | 909 | -67.594% |
| 2026-10-05 | 100.09 | 100.09 | 100.09 | 100.09 | -3.806% | 1 | 909 | -62.883% |
| 2026-10-02 | 107.35 | 112.50 | 101.43 | 104.05 | +7.824% | 32 | 905 | -64.296% |
| 2026-10-01 | 88.72 | 96.50 | 88.72 | 96.50 | +4.891% | 5 | 907 | -61.503% |
| 2026-09-30 | 92.24 | 92.24 | 87.52 | 92.00 | 0.000% | 22 | 909 | -59.620% |
| 2026-09-29 | 93.20 | 98.60 | 92.00 | 92.00 | 0.000% | 18 | 911 | -59.620% |
| 2026-09-28 | 106.60 | 106.60 | 88.02 | 92.00 | -15.620% | 78 | 893 | -59.620% |
| 2026-09-25 | 110.44 | 112.90 | 108.28 | 109.03 | +4.066% | 28 | 893 | -65.927% |
| 2026-09-24 | 93.53 | 105.63 | 93.53 | 104.77 | +5.775% | 13 | 895 | -64.541% |
| 2026-09-23 | 106.23 | 106.23 | 97.08 | 99.05 | -6.158% | 48 | 914 | -62.494% |
| 2026-09-22 | 102.41 | 105.55 | 100.58 | 105.55 | +1.150% | 52 | 901 | -64.803% |
| 2026-09-21 | 82.82 | 104.35 | 82.53 | 104.35 | +70.590% | 141 | 898 | -64.399% |
| 2026-09-18 | 62.08 | 62.55 | 59.63 | 61.17 | -3.365% | 13 | 894 | -39.268% |
| 2026-09-17 | 59.00 | 65.80 | 57.00 | 63.30 | +40.667% | 43 | 904 | -41.311% |
| 2026-09-16 | 52.00 | 53.37 | 45.00 | 45.00 | +4.700% | 69 | 868 | -17.444% |
| 2026-09-15 | 43.25 | 47.53 | 42.98 | 42.98 | +4.957% | 16 | 864 | -13.564% |
| 2026-09-14 | 39.18 | 41.34 | 37.00 | 40.95 | -19.231% | 55 | 829 | -9.280% |
| 2026-09-11 | 46.55 | 50.85 | 45.90 | 50.70 | +9.032% | 140 | 785 | -26.726% |
| 2026-09-10 | 46.65 | 48.60 | 45.75 | 46.50 | -15.898% | 94 | 751 | -20.108% |
| 2026-09-09 | 57.40 | 57.81 | 54.50 | 55.29 | +13.765% | 27 | 731 | -32.809% |
| 2026-09-08 | 42.00 | 52.11 | 42.00 | 48.60 | +44.557% | 361 | 542 | -23.560% |
| 2026-09-04 | 32.00 | 33.70 | 30.68 | 33.62 | +23.195% | 35 | 535 | +10.500% |
| 2026-09-03 | 25.00 | 28.00 | 24.95 | 27.29 | -3.569% | 12 | 530 | +36.130% |
| 2026-09-02 | 27.65 | 28.30 | 27.65 | 28.30 | -2.983% | 4 | 527 | +31.272% |
| 2026-09-01 | 30.15 | 30.15 | 27.40 | 29.17 | -13.185% | 197 | 386 | +27.357% |
| 2026-08-31 | 33.62 | 33.62 | 33.60 | 33.60 | -3.587% | 10 | 381 | +10.565% |
| 2026-08-28 | 35.00 | 36.76 | 34.85 | 34.85 | -10.018% | 22 | 373 | +6.600% |
| 2026-08-27 | 41.06 | 41.06 | 38.10 | 38.73 | -13.742% | 27 | 364 | -4.080% |
| 2026-08-26 | 46.85 | 46.90 | 44.65 | 44.90 | +7.545% | 7 | 361 | -17.261% |
| 2026-08-25 | 40.82 | 43.18 | 40.69 | 41.75 | +21.190% | 19 | 350 | -11.018% |
| 2026-08-24 | 34.45 | 34.45 | 34.45 | 34.45 | -18.462% | 1 | 350 | +7.837% |
| 2026-08-21 | 43.00 | 43.00 | 39.30 | 42.25 | +8.808% | 27 | 348 | -12.071% |
| 2026-08-20 | 38.83 | 38.83 | 38.83 | 38.83 | -2.730% | 1 | 347 | -4.327% |
| 2026-08-19 | 43.95 | 43.95 | 39.60 | 39.92 | -13.593% | 8 | 346 | -6.939% |
| 2026-08-18 | 47.79 | 47.95 | 45.69 | 46.20 | -22.742% | 23 | 333 | -19.589% |
| 2026-08-17 | 59.91 | 59.91 | 59.80 | 59.80 | +0.911% | 11 | 322 | -37.876% |
| 2026-08-14 | 58.70 | 59.26 | 58.65 | 59.26 | +10.663% | 19 | 314 | -37.310% |
| 2026-08-13 | 55.20 | 55.20 | 53.55 | 53.55 | +4.590% | 3 | 315 | -30.626% |
| 2026-08-12 | 50.00 | 52.45 | 50.00 | 51.20 | +16.364% | 3 | 314 | -27.441% |
| 2026-08-11 | 45.45 | 45.45 | 44.00 | 44.00 | -8.543% | 6 | 314 | -15.568% |
| 2026-08-10 | 53.95 | 53.95 | 48.11 | 48.11 | -15.075% | 37 | 304 | -22.781% |
| 2026-08-07 | 56.36 | 57.00 | 55.25 | 56.65 | -12.577% | 5 | 305 | -34.422% |
| 2026-08-06 | 61.10 | 65.70 | 61.10 | 64.80 | +0.935% | 5 | 300 | -42.670% |
| 2026-08-05 | 68.00 | 71.02 | 64.20 | 64.20 | -27.703% | 15 | 298 | -42.134% |
| 2026-08-04 | 77.70 | 89.90 | 77.70 | 88.80 | +32.994% | 26 | 282 | -58.164% |
| 2026-08-03 | 55.04 | 66.77 | 53.85 | 66.77 | +3.327% | 34 | 266 | -44.361% |
| 2026-07-31 | 78.30 | 81.40 | 64.36 | 64.62 | -4.690% | 147 | 181 | -42.510% |
| 2026-07-30 | 73.00 | 75.00 | 67.80 | 67.80 | +32.086% | 252 | 63 | -45.206% |
| 2026-07-29 | 48.50 | 51.33 | 46.55 | 51.33 | -11.194% | 58 | 29 | -27.625% |
| 2026-07-28 | 54.55 | 59.00 | 54.55 | 57.80 | -22.249% | 24 | 8 | -35.727% |
| 2026-07-27 | 74.34 | 74.34 | 74.34 | 74.34 | -27.930% | 1 | 8 | -50.027% |
| 2026-07-23 | 103.15 | 103.15 | 103.15 | 103.15 | -7.984% | 2 | 8 | -63.984% |
| 2026-07-22 | 114.12 | 114.81 | 112.10 | 112.10 | +4.464% | 8 | 4 | -66.860% |
| 2026-07-21 | 97.70 | 107.31 | 97.70 | 107.31 | +17.819% | 4 | 1 | -65.381% |
| 2026-07-20 | 91.08 | 91.08 | 91.08 | 91.08 | 0.000% | 1 | 0 | -59.212% |