AMD270219C00610000
AMD Feb 19 2027 610.00 Call
optionOPRA
EODOct 23, 2026
35.05USD+10.013%(+3.19)7Vol277OI
AMD270219C00610000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 34.65 | 36.85 | 34.65 | 35.05 | +10.013% | 7 | 277 | 0.000% |
| 2026-10-22 | 37.00 | 37.00 | 31.45 | 31.86 | -30.513% | 22 | 261 | +10.013% |
| 2026-10-21 | 48.62 | 48.62 | 45.85 | 45.85 | +5.767% | 3 | 264 | -23.555% |
| 2026-10-20 | 38.75 | 44.40 | 38.75 | 43.35 | -3.880% | 18 | 255 | -19.146% |
| 2026-10-19 | 46.00 | 47.15 | 45.10 | 45.10 | +10.811% | 3 | 253 | -22.284% |
| 2026-10-16 | 46.65 | 46.65 | 40.70 | 40.70 | -16.684% | 31 | 252 | -13.882% |
| 2026-10-15 | 44.54 | 50.31 | 44.25 | 48.85 | -16.252% | 22 | 245 | -28.250% |
| 2026-10-14 | 66.34 | 66.34 | 58.00 | 58.33 | -20.423% | 10 | 248 | -39.911% |
| 2026-10-13 | 62.15 | 73.73 | 54.70 | 73.30 | +9.403% | 25 | 248 | -52.183% |
| 2026-10-12 | 69.79 | 71.15 | 64.44 | 67.00 | -13.089% | 18 | 246 | -47.687% |
| 2026-10-09 | 82.02 | 82.02 | 77.09 | 77.09 | -9.635% | 11 | 244 | -54.534% |
| 2026-10-08 | 95.50 | 97.80 | 83.97 | 85.31 | -17.947% | 16 | 238 | -58.915% |
| 2026-10-07 | 97.00 | 103.97 | 97.00 | 103.97 | -1.897% | 15 | 236 | -66.288% |
| 2026-10-06 | 96.90 | 111.10 | 95.60 | 105.98 | +13.082% | 32 | 224 | -66.928% |
| 2026-10-05 | 93.05 | 93.92 | 93.05 | 93.72 | -3.916% | 4 | 222 | -62.601% |
| 2026-10-02 | 99.40 | 105.15 | 96.53 | 97.54 | +7.151% | 37 | 242 | -64.066% |
| 2026-10-01 | 91.24 | 92.55 | 83.46 | 91.03 | +1.653% | 44 | 244 | -61.496% |
| 2026-09-30 | 85.45 | 89.55 | 82.97 | 89.55 | -0.666% | 24 | 239 | -60.860% |
| 2026-09-29 | 93.70 | 93.70 | 88.12 | 90.15 | +4.159% | 18 | 249 | -61.120% |
| 2026-09-28 | 92.35 | 92.35 | 83.45 | 86.55 | -17.137% | 31 | 252 | -59.503% |
| 2026-09-25 | 104.50 | 104.90 | 103.72 | 104.45 | +4.419% | 5 | 249 | -66.443% |
| 2026-09-24 | 96.95 | 100.96 | 93.49 | 100.03 | +4.656% | 16 | 251 | -64.961% |
| 2026-09-23 | 95.99 | 96.00 | 93.50 | 95.58 | -6.294% | 13 | 249 | -63.329% |
| 2026-09-22 | 97.00 | 102.00 | 95.00 | 102.00 | +3.312% | 229 | 270 | -65.637% |
| 2026-09-21 | 80.32 | 99.73 | 80.32 | 98.73 | +70.695% | 83 | 255 | -64.499% |
| 2026-09-18 | 59.00 | 59.00 | 57.65 | 57.84 | -6.710% | 11 | 249 | -39.402% |
| 2026-09-17 | 55.66 | 62.00 | 55.42 | 62.00 | +27.049% | 21 | 245 | -43.468% |
| 2026-09-16 | 49.30 | 49.30 | 48.50 | 48.80 | +21.242% | 16 | 243 | -28.176% |
| 2026-09-15 | 42.52 | 42.84 | 40.25 | 40.25 | +14.444% | 4 | 241 | -12.919% |
| 2026-09-14 | 34.95 | 35.19 | 34.95 | 35.17 | -26.881% | 4 | 240 | -0.341% |
| 2026-09-11 | 47.23 | 48.41 | 46.00 | 48.10 | +9.443% | 98 | 215 | -27.131% |
| 2026-09-10 | 44.00 | 46.00 | 43.47 | 43.95 | -17.774% | 30 | 212 | -20.250% |
| 2026-09-09 | 53.30 | 53.45 | 52.65 | 53.45 | +10.502% | 6 | 208 | -34.425% |
| 2026-09-08 | 43.70 | 49.30 | 43.70 | 48.37 | +50.124% | 19 | 198 | -27.538% |
| 2026-09-04 | 27.59 | 32.22 | 27.59 | 32.22 | +44.484% | 32 | 194 | +8.783% |
| 2026-09-03 | 23.35 | 23.35 | 22.30 | 22.30 | -15.849% | 3 | 195 | +57.175% |
| 2026-09-01 | 26.41 | 26.69 | 25.95 | 26.50 | -20.777% | 60 | 189 | +32.264% |
| 2026-08-28 | 36.75 | 38.25 | 33.45 | 33.45 | -11.391% | 5 | 187 | +4.783% |
| 2026-08-27 | 37.59 | 37.75 | 37.59 | 37.75 | -10.012% | 2 | 186 | -7.152% |
| 2026-08-26 | 41.95 | 41.95 | 41.95 | 41.95 | +5.668% | 3 | 184 | -16.448% |
| 2026-08-25 | 38.90 | 40.85 | 38.90 | 39.70 | +19.542% | 9 | 178 | -11.713% |
| 2026-08-24 | 33.70 | 34.00 | 33.21 | 33.21 | -13.222% | 7 | 176 | +5.540% |
| 2026-08-21 | 38.26 | 38.27 | 38.26 | 38.27 | +0.976% | 10 | 186 | -8.414% |
| 2026-08-20 | 40.00 | 40.00 | 37.90 | 37.90 | -0.915% | 3 | 187 | -7.520% |
| 2026-08-19 | 43.22 | 43.22 | 38.25 | 38.25 | -13.851% | 14 | 178 | -8.366% |
| 2026-08-18 | 49.00 | 49.60 | 44.35 | 44.40 | -25.839% | 14 | 175 | -21.059% |
| 2026-08-14 | 49.30 | 60.27 | 49.30 | 59.87 | +12.179% | 86 | 236 | -41.456% |
| 2026-08-13 | 49.00 | 55.00 | 49.00 | 53.37 | +8.807% | 85 | 226 | -34.326% |
| 2026-08-12 | 49.50 | 50.25 | 48.80 | 49.05 | +18.335% | 14 | 216 | -28.542% |
| 2026-08-11 | 42.87 | 43.28 | 41.30 | 41.45 | -12.645% | 272 | 263 | -15.440% |
| 2026-08-10 | 49.94 | 50.22 | 47.45 | 47.45 | -12.936% | 21 | 255 | -26.133% |
| 2026-08-07 | 55.53 | 55.53 | 53.90 | 54.50 | -14.963% | 3 | 255 | -35.688% |
| 2026-08-06 | 63.20 | 65.87 | 61.47 | 64.09 | +0.866% | 75 | 188 | -45.311% |
| 2026-08-05 | 63.67 | 64.85 | 62.84 | 63.54 | -26.416% | 194 | 29 | -44.838% |
| 2026-08-04 | 80.82 | 86.35 | 80.79 | 86.35 | +37.610% | 7 | 29 | -59.409% |
| 2026-08-03 | 62.65 | 62.75 | 62.65 | 62.75 | -4.286% | 2 | 28 | -44.143% |
| 2026-07-31 | 65.70 | 65.78 | 65.54 | 65.56 | +17.808% | 40 | 10 | -46.538% |
| 2026-07-28 | 55.65 | 55.65 | 55.65 | 55.65 | -17.678% | 1 | 10 | -37.017% |
| 2026-07-27 | 77.00 | 77.00 | 67.60 | 67.60 | -30.660% | 5 | 7 | -48.151% |
| 2026-07-23 | 97.38 | 97.49 | 97.38 | 97.49 | -11.622% | 2 | 6 | -64.048% |
| 2026-07-22 | 108.50 | 110.31 | 108.50 | 110.31 | +7.097% | 10 | 1 | -68.226% |
| 2026-07-21 | 103.00 | 103.00 | 103.00 | 103.00 | 0.000% | 1 | 0 | -65.971% |