AMD270219C00640000
AMD Feb 19 2027 640.00 Call
optionOPRA
EODOct 23, 2026
27.90USD+4.927%(+1.31)7Vol663OI
AMD270219C00640000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 28.68 | 28.68 | 26.79 | 27.90 | +4.927% | 7 | 664 | 0.000% |
| 2026-10-22 | 30.70 | 30.70 | 25.80 | 26.59 | -31.557% | 17 | 665 | +4.927% |
| 2026-10-21 | 39.77 | 39.77 | 38.85 | 38.85 | +17.018% | 4 | 669 | -28.185% |
| 2026-10-20 | 33.50 | 35.95 | 33.20 | 33.20 | -1.337% | 8 | 664 | -15.964% |
| 2026-10-19 | 39.00 | 39.10 | 33.65 | 33.65 | -2.605% | 46 | 646 | -17.088% |
| 2026-10-16 | 36.76 | 37.90 | 33.20 | 34.55 | -21.655% | 21 | 641 | -19.247% |
| 2026-10-15 | 35.80 | 44.10 | 34.60 | 44.10 | -9.072% | 11 | 635 | -36.735% |
| 2026-10-14 | 54.85 | 55.55 | 47.85 | 48.50 | -18.419% | 18 | 627 | -42.474% |
| 2026-10-13 | 60.93 | 60.93 | 59.45 | 59.45 | +9.991% | 6 | 627 | -53.070% |
| 2026-10-12 | 60.90 | 60.90 | 53.10 | 54.05 | -18.267% | 16 | 627 | -48.381% |
| 2026-10-09 | 67.25 | 69.45 | 66.13 | 66.13 | -7.833% | 7 | 628 | -57.810% |
| 2026-10-08 | 84.55 | 84.55 | 70.97 | 71.75 | -20.278% | 26 | 624 | -61.115% |
| 2026-10-07 | 83.57 | 90.00 | 83.18 | 90.00 | -1.316% | 29 | 622 | -69.000% |
| 2026-10-06 | 81.60 | 97.20 | 81.60 | 91.20 | +14.731% | 206 | 658 | -69.408% |
| 2026-10-05 | 82.33 | 82.33 | 78.50 | 79.49 | -6.284% | 34 | 653 | -64.901% |
| 2026-10-02 | 88.08 | 93.19 | 83.45 | 84.82 | +8.855% | 105 | 604 | -67.107% |
| 2026-10-01 | 77.46 | 77.92 | 77.46 | 77.92 | +9.361% | 3 | 602 | -64.194% |
| 2026-09-30 | 70.02 | 71.25 | 70.02 | 71.25 | -3.950% | 5 | 605 | -60.842% |
| 2026-09-29 | 82.01 | 82.30 | 74.18 | 74.18 | -2.227% | 14 | 596 | -62.389% |
| 2026-09-28 | 71.40 | 75.87 | 71.40 | 75.87 | -16.809% | 23 | 600 | -63.227% |
| 2026-09-25 | 91.74 | 94.68 | 88.33 | 91.20 | +3.378% | 40 | 587 | -69.408% |
| 2026-09-24 | 83.81 | 88.38 | 83.40 | 88.22 | +6.353% | 30 | 570 | -68.375% |
| 2026-09-23 | 84.15 | 84.65 | 80.58 | 82.95 | -5.749% | 31 | 560 | -66.365% |
| 2026-09-22 | 81.96 | 88.75 | 81.96 | 88.01 | +1.816% | 18 | 551 | -68.299% |
| 2026-09-21 | 81.24 | 86.98 | 81.24 | 86.44 | +71.678% | 26 | 537 | -67.723% |
| 2026-09-18 | 50.78 | 50.78 | 49.01 | 50.35 | -4.730% | 4 | 537 | -44.588% |
| 2026-09-17 | 46.95 | 53.00 | 46.95 | 52.85 | +29.725% | 227 | 421 | -47.209% |
| 2026-09-16 | 40.70 | 42.08 | 40.70 | 40.74 | +14.118% | 28 | 424 | -31.517% |
| 2026-09-15 | 35.70 | 35.70 | 35.70 | 35.70 | +14.386% | 2 | 424 | -21.849% |
| 2026-09-14 | 30.24 | 31.21 | 30.24 | 31.21 | -23.223% | 13 | 412 | -10.606% |
| 2026-09-11 | 39.70 | 40.65 | 38.80 | 40.65 | +9.865% | 90 | 392 | -31.365% |
| 2026-09-10 | 38.85 | 38.85 | 36.95 | 37.00 | -18.860% | 5 | 387 | -24.595% |
| 2026-09-09 | 47.45 | 47.86 | 45.60 | 45.60 | +8.442% | 5 | 383 | -38.816% |
| 2026-09-08 | 34.44 | 43.00 | 34.44 | 42.05 | +75.868% | 322 | 158 | -33.650% |
| 2026-09-04 | 23.49 | 24.16 | 23.30 | 23.91 | +13.318% | 226 | 94 | +16.688% |
| 2026-09-03 | 21.10 | 21.10 | 21.10 | 21.10 | -4.955% | 2 | 92 | +32.227% |
| 2026-09-01 | 22.10 | 22.20 | 22.10 | 22.20 | -28.502% | 39 | 60 | +25.676% |
| 2026-08-28 | 30.95 | 31.05 | 30.95 | 31.05 | -0.193% | 2 | 59 | -10.145% |
| 2026-08-27 | 32.73 | 32.73 | 30.88 | 31.11 | -12.906% | 29 | 69 | -10.318% |
| 2026-08-26 | 35.90 | 35.90 | 35.72 | 35.72 | +5.994% | 2 | 70 | -21.892% |
| 2026-08-25 | 34.05 | 34.05 | 33.70 | 33.70 | +21.005% | 6 | 66 | -17.211% |
| 2026-08-24 | 28.25 | 28.25 | 27.60 | 27.85 | -16.316% | 10 | 62 | +0.180% |
| 2026-08-21 | 33.30 | 33.30 | 33.05 | 33.28 | +3.354% | 12 | 52 | -16.166% |
| 2026-08-20 | 32.99 | 32.99 | 31.65 | 32.20 | -1.227% | 9 | 59 | -13.354% |
| 2026-08-19 | 32.73 | 32.73 | 32.60 | 32.60 | -14.436% | 3 | 57 | -14.417% |
| 2026-08-18 | 38.00 | 38.10 | 38.00 | 38.10 | -23.724% | 3 | 54 | -26.772% |
| 2026-08-14 | 46.34 | 53.15 | 46.21 | 49.95 | +17.723% | 22 | 42 | -44.144% |
| 2026-08-12 | 43.09 | 43.40 | 42.43 | 42.43 | +16.726% | 44 | 14 | -34.245% |
| 2026-08-11 | 36.35 | 36.35 | 36.35 | 36.35 | -14.471% | 1 | 14 | -23.246% |
| 2026-08-10 | 43.70 | 43.70 | 42.37 | 42.50 | -11.255% | 3 | 14 | -34.353% |
| 2026-08-07 | 47.60 | 47.89 | 47.23 | 47.89 | -18.207% | 7 | 18 | -41.741% |
| 2026-08-06 | 58.55 | 58.55 | 58.55 | 58.55 | +5.591% | 1 | 18 | -52.348% |
| 2026-08-05 | 57.55 | 57.55 | 55.45 | 55.45 | -29.381% | 7 | 13 | -49.684% |
| 2026-08-04 | 72.72 | 78.52 | 72.40 | 78.52 | +40.692% | 20 | 2 | -64.468% |
| 2026-08-03 | 55.65 | 55.81 | 55.65 | 55.81 | -5.439% | 2 | 1 | -50.009% |
| 2026-07-30 | 59.02 | 59.02 | 59.02 | 59.02 | +32.778% | 2 | 1 | -52.728% |
| 2026-07-29 | 44.45 | 44.45 | 44.45 | 44.45 | -13.840% | 1 | 2 | -37.233% |
| 2026-07-28 | 51.59 | 51.59 | 51.59 | 51.59 | -14.515% | 1 | 1 | -45.920% |
| 2026-07-27 | 60.60 | 60.60 | 60.35 | 60.35 | 0.000% | 2 | 0 | -53.770% |