AMD270219C00650000
AMD Feb 19 2027 650.00 Call
optionOPRA
EODOct 23, 2026
25.20USD+7.923%(+1.85)585Vol2,807OI
AMD270219C00650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 23.98 | 26.64 | 23.95 | 25.20 | +7.923% | 585 | 2,436 | 0.000% |
| 2026-10-22 | 28.03 | 29.64 | 22.30 | 23.35 | -39.177% | 136 | 2,360 | +7.923% |
| 2026-10-21 | 37.00 | 38.39 | 33.66 | 38.39 | +19.224% | 26 | 2,358 | -34.358% |
| 2026-10-20 | 28.50 | 35.00 | 28.50 | 32.20 | -6.748% | 31 | 2,340 | -21.739% |
| 2026-10-19 | 34.00 | 35.61 | 34.00 | 34.53 | +15.872% | 12 | 2,346 | -27.020% |
| 2026-10-16 | 35.25 | 35.25 | 29.07 | 29.80 | -29.551% | 49 | 2,340 | -15.436% |
| 2026-10-15 | 33.00 | 43.11 | 32.00 | 42.30 | -8.043% | 195 | 2,305 | -40.426% |
| 2026-10-14 | 49.50 | 50.75 | 44.85 | 46.00 | -16.606% | 30 | 2,304 | -45.217% |
| 2026-10-13 | 44.97 | 55.40 | 44.97 | 55.16 | +6.899% | 19 | 2,304 | -54.315% |
| 2026-10-12 | 55.50 | 55.50 | 50.09 | 51.60 | -17.808% | 45 | 2,305 | -51.163% |
| 2026-10-09 | 66.81 | 66.81 | 62.50 | 62.78 | -8.270% | 22 | 2,299 | -59.860% |
| 2026-10-08 | 77.51 | 80.35 | 65.80 | 68.44 | -18.833% | 90 | 2,260 | -63.179% |
| 2026-10-07 | 78.00 | 85.08 | 78.00 | 84.32 | -1.518% | 79 | 2,240 | -70.114% |
| 2026-10-06 | 77.99 | 92.76 | 77.99 | 85.62 | +12.303% | 79 | 2,233 | -70.568% |
| 2026-10-05 | 78.29 | 78.67 | 75.20 | 76.24 | -4.113% | 11 | 2,229 | -66.946% |
| 2026-10-02 | 83.77 | 88.48 | 79.00 | 79.51 | +9.307% | 31 | 2,226 | -68.306% |
| 2026-10-01 | 69.45 | 72.85 | 67.80 | 72.74 | +0.262% | 72 | 2,220 | -65.356% |
| 2026-09-30 | 74.05 | 74.05 | 67.40 | 72.55 | +2.327% | 40 | 2,233 | -65.265% |
| 2026-09-29 | 77.05 | 80.78 | 70.90 | 70.90 | -2.112% | 34 | 2,230 | -64.457% |
| 2026-09-28 | 77.00 | 77.00 | 67.95 | 72.43 | -15.779% | 134 | 2,218 | -65.208% |
| 2026-09-25 | 87.97 | 90.29 | 84.24 | 86.00 | -0.990% | 68 | 2,219 | -70.698% |
| 2026-09-24 | 72.15 | 86.86 | 72.15 | 86.86 | +10.173% | 15 | 2,218 | -70.988% |
| 2026-09-23 | 84.55 | 84.55 | 75.96 | 78.84 | -7.072% | 55 | 2,217 | -68.037% |
| 2026-09-22 | 81.78 | 84.84 | 79.60 | 84.84 | +1.934% | 215 | 2,257 | -70.297% |
| 2026-09-21 | 63.55 | 84.50 | 63.55 | 83.23 | +79.182% | 439 | 2,248 | -69.722% |
| 2026-09-18 | 48.31 | 48.46 | 45.33 | 46.45 | -2.621% | 21 | 2,234 | -45.748% |
| 2026-09-17 | 42.25 | 50.25 | 42.00 | 47.70 | +35.743% | 417 | 1,833 | -47.170% |
| 2026-09-16 | 40.00 | 40.35 | 35.00 | 35.14 | +6.485% | 12 | 1,834 | -28.287% |
| 2026-09-15 | 33.89 | 35.10 | 31.75 | 33.00 | +8.090% | 203 | 1,833 | -23.636% |
| 2026-09-14 | 28.65 | 30.53 | 28.65 | 30.53 | -20.495% | 2 | 1,833 | -17.458% |
| 2026-09-11 | 40.00 | 40.00 | 36.87 | 38.40 | +9.871% | 136 | 1,816 | -34.375% |
| 2026-09-10 | 36.30 | 36.30 | 34.55 | 34.95 | -17.668% | 23 | 1,811 | -27.897% |
| 2026-09-09 | 39.90 | 45.07 | 39.90 | 42.45 | +14.513% | 99 | 1,808 | -40.636% |
| 2026-09-08 | 30.00 | 40.75 | 30.00 | 37.07 | +51.306% | 3,244 | 266 | -32.021% |
| 2026-09-04 | 22.53 | 25.41 | 22.53 | 24.50 | +27.937% | 63 | 218 | +2.857% |
| 2026-09-03 | 19.15 | 19.15 | 19.15 | 19.15 | -3.283% | 1 | 218 | +31.593% |
| 2026-09-02 | 21.00 | 21.00 | 19.80 | 19.80 | -1.000% | 36 | 189 | +27.273% |
| 2026-09-01 | 21.50 | 21.53 | 20.00 | 20.00 | -23.635% | 33 | 202 | +26.000% |
| 2026-08-31 | 26.19 | 26.19 | 26.19 | 26.19 | +0.731% | 5 | 197 | -3.780% |
| 2026-08-28 | 29.09 | 29.15 | 26.00 | 26.00 | -10.499% | 29 | 191 | -3.077% |
| 2026-08-27 | 31.61 | 31.61 | 29.05 | 29.05 | -12.421% | 7 | 187 | -13.253% |
| 2026-08-25 | 32.30 | 33.17 | 31.85 | 33.17 | +22.625% | 11 | 180 | -24.028% |
| 2026-08-24 | 27.43 | 27.43 | 27.05 | 27.05 | -19.133% | 3 | 179 | -6.839% |
| 2026-08-21 | 31.41 | 33.45 | 31.24 | 33.45 | +7.315% | 10 | 170 | -24.664% |
| 2026-08-19 | 30.87 | 31.17 | 30.87 | 31.17 | -15.184% | 2 | 168 | -19.153% |
| 2026-08-18 | 36.50 | 36.75 | 36.50 | 36.75 | -24.646% | 4 | 166 | -31.429% |
| 2026-08-17 | 48.77 | 48.77 | 48.77 | 48.77 | -2.088% | 2 | 164 | -48.329% |
| 2026-08-14 | 47.28 | 50.00 | 47.28 | 49.81 | +14.770% | 18 | 177 | -49.408% |
| 2026-08-13 | 44.67 | 44.67 | 43.40 | 43.40 | +8.229% | 2 | 177 | -41.935% |
| 2026-08-12 | 40.65 | 41.12 | 39.90 | 40.10 | +10.927% | 80 | 107 | -37.157% |
| 2026-08-11 | 35.56 | 36.15 | 33.72 | 36.15 | -8.249% | 34 | 89 | -30.290% |
| 2026-08-10 | 42.80 | 42.80 | 39.40 | 39.40 | -13.216% | 7 | 84 | -36.041% |
| 2026-08-07 | 45.40 | 45.40 | 45.40 | 45.40 | -17.754% | 1 | 84 | -44.493% |
| 2026-08-06 | 54.00 | 55.20 | 54.00 | 55.20 | +4.447% | 3 | 84 | -54.348% |
| 2026-08-05 | 58.95 | 59.00 | 51.68 | 52.85 | -30.268% | 108 | 55 | -52.318% |
| 2026-08-04 | 65.00 | 75.79 | 64.98 | 75.79 | +66.060% | 43 | 48 | -66.750% |
| 2026-08-03 | 45.64 | 45.64 | 45.64 | 45.64 | -16.639% | 2 | 46 | -44.785% |
| 2026-07-31 | 56.29 | 56.30 | 54.75 | 54.75 | -3.947% | 30 | 29 | -53.973% |
| 2026-07-30 | 56.72 | 57.00 | 56.72 | 57.00 | +17.405% | 3 | 29 | -55.789% |
| 2026-07-28 | 46.00 | 48.55 | 46.00 | 48.55 | -18.101% | 3 | 27 | -48.095% |
| 2026-07-27 | 59.75 | 59.75 | 58.45 | 59.28 | -24.886% | 30 | 4 | -57.490% |
| 2026-07-24 | 78.77 | 78.92 | 78.77 | 78.92 | -9.298% | 2 | 3 | -68.069% |
| 2026-07-23 | 87.01 | 87.01 | 87.01 | 87.01 | +2.727% | 2 | 1 | -71.038% |
| 2026-07-21 | 84.41 | 84.70 | 84.41 | 84.70 | 0.000% | 2 | 0 | -70.248% |