AMD270219C00700000
AMD Feb 19 2027 700.00 Call
optionOPRA
EODOct 23, 2026
17.20USD+9.624%(+1.51)70Vol844OI
AMD270219C00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 16.20 | 18.28 | 16.20 | 17.20 | +9.624% | 70 | 801 | 0.000% |
| 2026-10-22 | 18.45 | 19.56 | 15.00 | 15.69 | -40.568% | 162 | 861 | +9.624% |
| 2026-10-21 | 25.36 | 27.41 | 25.36 | 26.40 | +14.039% | 5 | 863 | -34.848% |
| 2026-10-20 | 20.00 | 23.15 | 20.00 | 23.15 | +8.685% | 9 | 859 | -25.702% |
| 2026-10-19 | 24.21 | 24.55 | 20.84 | 21.30 | +6.500% | 44 | 842 | -19.249% |
| 2026-10-16 | 23.59 | 24.10 | 20.00 | 20.00 | -34.319% | 145 | 814 | -14.000% |
| 2026-10-15 | 24.25 | 30.45 | 22.40 | 30.45 | -5.728% | 58 | 817 | -43.514% |
| 2026-10-14 | 36.10 | 36.10 | 31.97 | 32.30 | -21.507% | 72 | 790 | -46.749% |
| 2026-10-13 | 34.00 | 41.15 | 31.87 | 41.15 | +11.821% | 23 | 806 | -58.202% |
| 2026-10-12 | 40.05 | 41.10 | 36.79 | 36.80 | -18.131% | 31 | 813 | -53.261% |
| 2026-10-09 | 53.54 | 53.54 | 44.93 | 44.95 | -10.902% | 45 | 845 | -61.735% |
| 2026-10-08 | 58.84 | 61.00 | 50.45 | 50.45 | -21.783% | 24 | 853 | -65.907% |
| 2026-10-07 | 60.57 | 65.08 | 60.57 | 64.50 | -3.414% | 45 | 817 | -73.333% |
| 2026-10-06 | 59.40 | 72.00 | 59.40 | 66.78 | +15.757% | 110 | 965 | -74.244% |
| 2026-10-05 | 60.76 | 60.76 | 56.55 | 57.69 | -7.711% | 371 | 821 | -70.185% |
| 2026-10-02 | 64.86 | 70.20 | 60.26 | 62.51 | +9.513% | 55 | 821 | -72.484% |
| 2026-10-01 | 54.13 | 57.08 | 53.87 | 57.08 | +1.874% | 12 | 817 | -69.867% |
| 2026-09-30 | 52.25 | 56.30 | 51.40 | 56.03 | +0.955% | 41 | 804 | -69.302% |
| 2026-09-29 | 57.34 | 63.00 | 55.36 | 55.50 | -0.893% | 23 | 796 | -69.009% |
| 2026-09-28 | 66.49 | 66.49 | 52.28 | 56.00 | -18.248% | 61 | 785 | -69.286% |
| 2026-09-25 | 70.50 | 71.84 | 66.43 | 68.50 | -1.169% | 471 | 561 | -74.891% |
| 2026-09-24 | 65.45 | 69.31 | 58.75 | 69.31 | +10.896% | 34 | 543 | -75.184% |
| 2026-09-23 | 60.69 | 62.90 | 60.69 | 62.50 | -6.437% | 106 | 642 | -72.480% |
| 2026-09-22 | 64.35 | 66.91 | 64.19 | 66.80 | +0.451% | 29 | 629 | -74.251% |
| 2026-09-21 | 50.31 | 66.50 | 50.31 | 66.50 | +66.084% | 226 | 664 | -74.135% |
| 2026-09-18 | 37.12 | 40.07 | 34.51 | 40.04 | +10.699% | 26 | 654 | -57.043% |
| 2026-09-17 | 31.65 | 38.47 | 31.65 | 36.17 | +29.179% | 152 | 636 | -52.447% |
| 2026-09-16 | 29.00 | 29.00 | 28.00 | 28.00 | +19.556% | 13 | 634 | -38.571% |
| 2026-09-15 | 23.92 | 25.53 | 23.42 | 23.42 | +6.892% | 11 | 633 | -26.558% |
| 2026-09-14 | 21.25 | 22.64 | 20.00 | 21.91 | -22.743% | 49 | 640 | -21.497% |
| 2026-09-11 | 28.08 | 29.50 | 28.02 | 28.36 | +7.956% | 35 | 627 | -39.351% |
| 2026-09-10 | 27.60 | 27.60 | 26.21 | 26.27 | -17.546% | 5 | 626 | -34.526% |
| 2026-09-09 | 31.16 | 34.50 | 31.15 | 31.86 | +9.297% | 377 | 706 | -46.014% |
| 2026-09-08 | 22.25 | 31.60 | 22.25 | 29.15 | +54.314% | 62 | 692 | -40.995% |
| 2026-09-04 | 15.70 | 18.89 | 15.65 | 18.89 | +29.828% | 19 | 691 | -8.947% |
| 2026-09-03 | 14.10 | 14.55 | 14.10 | 14.55 | -2.349% | 2 | 691 | +18.213% |
| 2026-09-02 | 14.81 | 14.90 | 14.46 | 14.90 | -3.184% | 7 | 688 | +15.436% |
| 2026-09-01 | 15.78 | 15.78 | 14.92 | 15.39 | -25.109% | 42 | 656 | +11.761% |
| 2026-08-28 | 22.40 | 22.40 | 20.38 | 20.55 | -10.458% | 3 | 655 | -16.302% |
| 2026-08-27 | 22.98 | 23.02 | 22.95 | 22.95 | -11.561% | 6 | 653 | -25.054% |
| 2026-08-26 | 25.95 | 25.95 | 25.95 | 25.95 | +4.637% | 1 | 652 | -33.719% |
| 2026-08-25 | 24.00 | 25.00 | 24.00 | 24.80 | +23.016% | 5 | 651 | -30.645% |
| 2026-08-24 | 20.16 | 20.16 | 20.16 | 20.16 | -17.309% | 1 | 650 | -14.683% |
| 2026-08-21 | 24.80 | 24.80 | 24.38 | 24.38 | +3.524% | 3 | 652 | -29.450% |
| 2026-08-20 | 24.30 | 24.35 | 23.55 | 23.55 | -0.633% | 3 | 651 | -26.964% |
| 2026-08-19 | 25.18 | 25.34 | 23.70 | 23.70 | -16.106% | 58 | 645 | -27.426% |
| 2026-08-18 | 28.40 | 28.60 | 28.20 | 28.25 | -24.465% | 16 | 643 | -39.115% |
| 2026-08-17 | 41.53 | 41.53 | 37.35 | 37.40 | -6.148% | 1,003 | 442 | -54.011% |
| 2026-08-14 | 36.00 | 41.52 | 36.00 | 39.85 | +15.340% | 68 | 425 | -56.838% |
| 2026-08-13 | 34.93 | 34.93 | 34.46 | 34.55 | +4.697% | 11 | 431 | -50.217% |
| 2026-08-12 | 31.50 | 33.00 | 31.50 | 33.00 | +17.438% | 72 | 360 | -47.879% |
| 2026-08-11 | 28.06 | 28.10 | 28.06 | 28.10 | -17.134% | 28 | 342 | -38.790% |
| 2026-08-10 | 33.70 | 33.91 | 33.70 | 33.91 | -5.806% | 2 | 342 | -49.277% |
| 2026-08-07 | 36.57 | 36.95 | 36.00 | 36.00 | -17.507% | 4 | 341 | -52.222% |
| 2026-08-06 | 44.35 | 44.46 | 43.64 | 43.64 | +2.082% | 201 | 243 | -60.587% |
| 2026-08-05 | 46.00 | 48.95 | 42.75 | 42.75 | -32.973% | 225 | 164 | -59.766% |
| 2026-08-04 | 54.55 | 63.78 | 54.55 | 63.78 | +40.577% | 131 | 39 | -73.032% |
| 2026-08-03 | 38.02 | 45.37 | 38.02 | 45.37 | -0.939% | 6 | 36 | -62.089% |
| 2026-07-31 | 54.90 | 56.42 | 45.80 | 45.80 | -2.801% | 42 | 19 | -62.445% |
| 2026-07-30 | 40.19 | 47.88 | 40.19 | 47.12 | +49.587% | 24 | 9 | -63.497% |
| 2026-07-29 | 32.88 | 32.88 | 31.50 | 31.50 | -25.000% | 2 | 8 | -45.397% |
| 2026-07-28 | 38.54 | 42.00 | 38.54 | 42.00 | -17.453% | 3 | 9 | -59.048% |
| 2026-07-27 | 50.88 | 50.88 | 50.88 | 50.88 | -25.253% | 5 | 4 | -66.195% |
| 2026-07-24 | 68.07 | 68.07 | 68.07 | 68.07 | -6.110% | 1 | 4 | -74.732% |
| 2026-07-23 | 72.77 | 72.77 | 71.70 | 72.50 | -6.294% | 3 | 2 | -76.276% |
| 2026-07-21 | 74.00 | 77.37 | 74.00 | 77.37 | 0.000% | 2 | 0 | -77.769% |