AMD270219C00620000
AMD Feb 19 2027 620.00 Call
optionOPRA
EODOct 23, 2026
32.30USD+10.806%(+3.15)3Vol1,214OI
AMD270219C00620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 32.30 | 32.30 | 32.30 | 32.30 | +10.806% | 3 | 1,214 | 0.000% |
| 2026-10-22 | 34.90 | 34.90 | 29.15 | 29.15 | -31.685% | 146 | 1,219 | +10.806% |
| 2026-10-21 | 40.00 | 42.67 | 39.75 | 42.67 | +6.675% | 5 | 1,215 | -24.303% |
| 2026-10-20 | 37.37 | 42.02 | 37.37 | 40.00 | -2.129% | 29 | 1,209 | -19.250% |
| 2026-10-19 | 42.45 | 44.64 | 39.00 | 40.87 | +14.322% | 23 | 1,207 | -20.969% |
| 2026-10-16 | 42.00 | 42.05 | 35.75 | 35.75 | -30.380% | 55 | 1,204 | -9.650% |
| 2026-10-15 | 42.00 | 51.35 | 39.00 | 51.35 | -4.376% | 56 | 1,212 | -37.098% |
| 2026-10-14 | 61.00 | 61.00 | 53.50 | 53.70 | -22.174% | 415 | 1,200 | -39.851% |
| 2026-10-13 | 52.50 | 69.00 | 52.50 | 69.00 | +7.897% | 21 | 1,196 | -53.188% |
| 2026-10-12 | 62.35 | 63.95 | 60.50 | 63.95 | -12.385% | 11 | 1,196 | -49.492% |
| 2026-10-09 | 76.73 | 78.70 | 72.99 | 72.99 | -10.825% | 16 | 1,197 | -55.747% |
| 2026-10-08 | 90.21 | 90.21 | 79.00 | 81.85 | -16.963% | 47 | 1,195 | -60.538% |
| 2026-10-07 | 96.91 | 98.77 | 95.50 | 98.57 | -6.524% | 5 | 1,192 | -67.231% |
| 2026-10-06 | 93.00 | 105.61 | 93.00 | 105.45 | +17.297% | 5 | 1,192 | -69.369% |
| 2026-10-05 | 89.00 | 90.57 | 89.00 | 89.90 | -3.052% | 9 | 1,193 | -64.071% |
| 2026-10-02 | 95.80 | 102.35 | 91.97 | 92.73 | +7.277% | 18 | 1,193 | -65.168% |
| 2026-10-01 | 83.84 | 86.60 | 79.23 | 86.44 | +2.296% | 25 | 1,193 | -62.633% |
| 2026-09-30 | 85.50 | 85.50 | 78.77 | 84.50 | -2.582% | 25 | 1,193 | -61.775% |
| 2026-09-29 | 86.19 | 92.63 | 86.19 | 86.74 | +5.280% | 104 | 1,143 | -62.762% |
| 2026-09-28 | 88.46 | 88.46 | 78.20 | 82.39 | -17.995% | 23 | 1,141 | -60.796% |
| 2026-09-25 | 101.26 | 102.30 | 96.46 | 100.47 | +2.825% | 15 | 1,140 | -67.851% |
| 2026-09-24 | 90.00 | 97.71 | 88.57 | 97.71 | +6.787% | 22 | 1,140 | -66.943% |
| 2026-09-23 | 96.67 | 96.67 | 89.93 | 91.50 | -6.183% | 14 | 1,131 | -64.699% |
| 2026-09-22 | 90.85 | 97.53 | 90.04 | 97.53 | +3.403% | 255 | 1,090 | -66.882% |
| 2026-09-21 | 74.90 | 95.64 | 74.90 | 94.32 | +56.626% | 675 | 452 | -65.755% |
| 2026-09-18 | 54.31 | 60.22 | 54.31 | 60.22 | +6.415% | 13 | 460 | -46.363% |
| 2026-09-17 | 49.00 | 58.30 | 49.00 | 56.59 | +22.888% | 32 | 455 | -42.923% |
| 2026-09-16 | 43.53 | 46.46 | 43.53 | 46.05 | +18.533% | 16 | 457 | -29.859% |
| 2026-09-15 | 37.80 | 42.32 | 37.75 | 38.85 | +10.057% | 341 | 201 | -16.860% |
| 2026-09-14 | 33.25 | 35.30 | 32.30 | 35.30 | -21.029% | 7 | 200 | -8.499% |
| 2026-09-11 | 44.40 | 45.85 | 43.90 | 44.70 | +7.374% | 201 | 192 | -27.740% |
| 2026-09-10 | 41.75 | 43.35 | 40.86 | 41.63 | -13.792% | 105 | 171 | -22.412% |
| 2026-09-09 | 51.51 | 52.15 | 48.29 | 48.29 | +7.359% | 15 | 167 | -33.112% |
| 2026-09-08 | 38.74 | 47.39 | 38.73 | 44.98 | +61.799% | 21 | 175 | -28.190% |
| 2026-09-04 | 26.36 | 27.90 | 26.36 | 27.80 | +18.047% | 78 | 164 | +16.187% |
| 2026-09-03 | 22.20 | 23.89 | 22.20 | 23.55 | -6.026% | 31 | 159 | +37.155% |
| 2026-09-02 | 25.00 | 25.06 | 25.00 | 25.06 | +3.768% | 4 | 162 | +28.891% |
| 2026-09-01 | 27.29 | 27.29 | 24.15 | 24.15 | -23.576% | 44 | 146 | +33.747% |
| 2026-08-28 | 34.50 | 34.50 | 31.60 | 31.60 | -12.514% | 23 | 146 | +2.215% |
| 2026-08-27 | 36.12 | 36.12 | 36.12 | 36.12 | -8.557% | 2 | 144 | -10.576% |
| 2026-08-26 | 40.00 | 40.48 | 38.95 | 39.50 | +5.474% | 64 | 124 | -18.228% |
| 2026-08-25 | 37.96 | 37.99 | 37.45 | 37.45 | +20.032% | 5 | 121 | -13.752% |
| 2026-08-24 | 32.00 | 32.00 | 31.20 | 31.20 | -18.003% | 7 | 118 | +3.526% |
| 2026-08-21 | 37.00 | 39.00 | 35.20 | 38.05 | +4.821% | 27 | 111 | -15.112% |
| 2026-08-19 | 36.55 | 36.55 | 36.30 | 36.30 | -13.633% | 4 | 109 | -11.019% |
| 2026-08-18 | 43.00 | 43.20 | 41.73 | 42.03 | -22.167% | 10 | 105 | -23.150% |
| 2026-08-17 | 55.25 | 55.25 | 54.00 | 54.00 | -0.148% | 4 | 102 | -40.185% |
| 2026-08-14 | 53.95 | 54.11 | 53.95 | 54.08 | +6.478% | 20 | 99 | -40.274% |
| 2026-08-13 | 50.97 | 50.97 | 50.79 | 50.79 | +8.991% | 3 | 97 | -36.405% |
| 2026-08-12 | 47.75 | 47.75 | 46.50 | 46.60 | -2.039% | 4 | 97 | -30.687% |
| 2026-08-10 | 47.57 | 47.57 | 47.57 | 47.57 | -6.725% | 1 | 97 | -32.100% |
| 2026-08-07 | 51.85 | 51.85 | 51.00 | 51.00 | -17.940% | 6 | 97 | -36.667% |
| 2026-08-06 | 62.50 | 62.50 | 62.15 | 62.15 | +2.727% | 2 | 96 | -48.029% |
| 2026-08-05 | 65.78 | 66.00 | 60.50 | 60.50 | -28.019% | 14 | 96 | -46.612% |
| 2026-08-04 | 73.06 | 84.05 | 73.06 | 84.05 | +39.340% | 35 | 92 | -61.570% |
| 2026-08-03 | 60.30 | 60.35 | 60.20 | 60.32 | -3.796% | 6 | 92 | -46.452% |
| 2026-07-31 | 62.65 | 62.70 | 62.65 | 62.70 | -7.916% | 2 | 91 | -48.485% |
| 2026-07-30 | 67.65 | 68.09 | 67.65 | 68.09 | +38.030% | 2 | 91 | -52.563% |
| 2026-07-29 | 48.30 | 49.33 | 42.80 | 49.33 | -7.362% | 6 | 90 | -34.523% |
| 2026-07-28 | 51.46 | 57.05 | 51.46 | 53.25 | -18.391% | 19 | 74 | -39.343% |
| 2026-07-27 | 66.65 | 66.80 | 65.25 | 65.25 | -29.574% | 4 | 74 | -50.498% |
| 2026-07-24 | 99.25 | 99.25 | 91.10 | 92.65 | -2.862% | 116 | 17 | -65.138% |
| 2026-07-23 | 97.20 | 101.40 | 95.38 | 95.38 | -10.735% | 33 | 31 | -66.135% |
| 2026-07-22 | 104.71 | 107.06 | 104.71 | 106.85 | +8.071% | 30 | 1 | -69.771% |
| 2026-07-21 | 98.87 | 98.87 | 98.87 | 98.87 | 0.000% | 1 | 0 | -67.331% |