AMD270219C00670000
AMD Feb 19 2027 670.00 Call
optionOPRA
EODOct 23, 2026
22.05USD+4.157%(+0.88)8Vol206OI
AMD270219C00670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 22.59 | 22.59 | 21.90 | 22.05 | +4.157% | 8 | 199 | 0.000% |
| 2026-10-22 | 23.67 | 25.25 | 20.75 | 21.17 | -31.666% | 9 | 201 | +4.157% |
| 2026-10-21 | 30.50 | 30.98 | 30.50 | 30.98 | +12.778% | 3 | 201 | -28.825% |
| 2026-10-20 | 24.96 | 28.05 | 24.96 | 27.47 | +1.179% | 5 | 202 | -19.731% |
| 2026-10-19 | 29.30 | 30.30 | 27.15 | 27.15 | -0.912% | 64 | 229 | -18.785% |
| 2026-10-16 | 30.00 | 30.00 | 27.40 | 27.40 | -11.613% | 5 | 229 | -19.526% |
| 2026-10-15 | 28.12 | 31.00 | 28.12 | 31.00 | -20.513% | 24 | 250 | -28.871% |
| 2026-10-14 | 44.85 | 44.85 | 39.00 | 39.00 | -21.953% | 5 | 251 | -43.462% |
| 2026-10-13 | 43.96 | 49.97 | 43.96 | 49.97 | +8.395% | 8 | 251 | -55.874% |
| 2026-10-12 | 43.81 | 46.10 | 43.81 | 46.10 | -19.616% | 6 | 248 | -52.169% |
| 2026-10-09 | 58.85 | 58.85 | 56.15 | 57.35 | -5.472% | 10 | 250 | -61.552% |
| 2026-10-08 | 69.58 | 73.30 | 59.70 | 60.67 | -19.268% | 22 | 238 | -63.656% |
| 2026-10-07 | 69.68 | 75.23 | 69.68 | 75.15 | -3.802% | 12 | 237 | -70.659% |
| 2026-10-06 | 70.03 | 83.39 | 70.03 | 78.12 | +10.183% | 78 | 211 | -71.774% |
| 2026-10-05 | 70.90 | 70.90 | 70.90 | 70.90 | -8.869% | 1 | 211 | -68.900% |
| 2026-10-02 | 78.85 | 78.85 | 77.80 | 77.80 | +23.414% | 10 | 205 | -71.658% |
| 2026-10-01 | 63.04 | 63.04 | 63.04 | 63.04 | +0.063% | 4 | 209 | -65.022% |
| 2026-09-30 | 61.20 | 63.00 | 61.20 | 63.00 | -7.652% | 9 | 206 | -65.000% |
| 2026-09-29 | 65.31 | 73.25 | 65.31 | 68.22 | +4.232% | 9 | 204 | -67.678% |
| 2026-09-28 | 68.65 | 68.65 | 65.45 | 65.45 | -17.099% | 3 | 204 | -66.310% |
| 2026-09-25 | 82.35 | 82.35 | 75.15 | 78.95 | +1.257% | 18 | 206 | -72.071% |
| 2026-09-24 | 71.26 | 77.97 | 69.20 | 77.97 | +8.790% | 53 | 214 | -71.720% |
| 2026-09-23 | 72.00 | 72.52 | 70.50 | 71.67 | -5.073% | 18 | 207 | -69.234% |
| 2026-09-22 | 74.30 | 75.50 | 74.00 | 75.50 | +0.667% | 9 | 206 | -70.795% |
| 2026-09-21 | 72.07 | 75.94 | 69.90 | 75.00 | +80.288% | 57 | 199 | -70.600% |
| 2026-09-18 | 42.81 | 42.81 | 41.45 | 41.60 | +1.711% | 15 | 192 | -46.995% |
| 2026-09-17 | 38.92 | 45.25 | 38.92 | 40.90 | +36.789% | 18 | 181 | -46.088% |
| 2026-09-16 | 35.34 | 35.34 | 29.85 | 29.90 | +2.292% | 7 | 175 | -26.254% |
| 2026-09-15 | 30.60 | 31.41 | 29.23 | 29.23 | +11.437% | 16 | 166 | -24.564% |
| 2026-09-14 | 25.86 | 26.23 | 25.86 | 26.23 | -20.803% | 2 | 166 | -15.936% |
| 2026-09-11 | 34.08 | 35.01 | 32.80 | 33.12 | +6.154% | 131 | 126 | -33.424% |
| 2026-09-10 | 31.37 | 31.37 | 31.15 | 31.20 | -20.205% | 3 | 125 | -29.327% |
| 2026-09-09 | 36.50 | 39.35 | 36.45 | 39.10 | +13.663% | 7 | 119 | -43.606% |
| 2026-09-08 | 29.05 | 36.85 | 28.85 | 34.40 | +87.978% | 47 | 113 | -35.901% |
| 2026-09-01 | 18.30 | 18.30 | 18.30 | 18.30 | -21.121% | 12 | 102 | +20.492% |
| 2026-08-31 | 23.45 | 23.45 | 23.20 | 23.20 | -12.121% | 16 | 90 | -4.957% |
| 2026-08-27 | 26.40 | 26.40 | 26.40 | 26.40 | -7.853% | 1 | 90 | -16.477% |
| 2026-08-25 | 29.05 | 29.05 | 28.65 | 28.65 | +13.241% | 4 | 87 | -23.037% |
| 2026-08-24 | 24.60 | 25.50 | 24.15 | 25.30 | -10.915% | 35 | 82 | -12.846% |
| 2026-08-21 | 28.06 | 28.40 | 27.78 | 28.40 | +4.991% | 29 | 81 | -22.359% |
| 2026-08-20 | 27.05 | 27.05 | 27.05 | 27.05 | -5.453% | 1 | 80 | -18.484% |
| 2026-08-19 | 28.61 | 28.61 | 28.61 | 28.61 | -11.561% | 1 | 79 | -22.929% |
| 2026-08-18 | 33.10 | 33.10 | 32.35 | 32.35 | -25.237% | 22 | 83 | -31.839% |
| 2026-08-14 | 38.15 | 43.27 | 38.15 | 43.27 | +5.485% | 4 | 79 | -49.041% |
| 2026-08-13 | 41.02 | 41.02 | 41.02 | 41.02 | +11.467% | 1 | 79 | -46.246% |
| 2026-08-12 | 37.05 | 37.05 | 36.80 | 36.80 | +12.883% | 6 | 76 | -40.082% |
| 2026-08-11 | 32.60 | 32.60 | 32.60 | 32.60 | -22.381% | 1 | 76 | -32.362% |
| 2026-08-07 | 42.00 | 42.00 | 42.00 | 42.00 | -17.029% | 9 | 76 | -47.500% |
| 2026-08-05 | 54.58 | 54.58 | 50.62 | 50.62 | -26.744% | 13 | 74 | -56.440% |
| 2026-08-04 | 63.55 | 69.12 | 63.22 | 69.10 | +35.225% | 7 | 73 | -68.090% |
| 2026-08-03 | 41.78 | 52.24 | 41.59 | 51.10 | -2.852% | 51 | 43 | -56.849% |
| 2026-07-31 | 53.61 | 53.61 | 52.60 | 52.60 | +45.103% | 15 | 28 | -58.080% |
| 2026-07-29 | 36.75 | 36.90 | 35.00 | 36.25 | -20.609% | 24 | 11 | -39.172% |
| 2026-07-28 | 45.66 | 45.66 | 45.66 | 45.66 | -16.220% | 5 | 7 | -51.708% |
| 2026-07-27 | 54.80 | 54.80 | 54.50 | 54.50 | -32.374% | 2 | 7 | -59.541% |
| 2026-07-24 | 80.71 | 80.71 | 80.59 | 80.59 | -13.092% | 12 | 3 | -72.639% |
| 2026-07-22 | 88.67 | 92.82 | 88.65 | 92.73 | +13.473% | 4 | 1 | -76.221% |
| 2026-07-21 | 81.72 | 81.72 | 81.72 | 81.72 | 0.000% | 1 | 0 | -73.018% |