AMD270219C00780000
AMD Feb 19 2027 780.00 Call
optionOPRA
EODOct 22, 2026
8.70USD-28.980%(-3.55)6Vol2,902OI
AMD270219C00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 10.50 | 10.50 | 8.4000 | 8.7000 | -28.980% | 6 | 2,904 | 0.000% |
| 2026-10-20 | 12.45 | 12.45 | 12.2500 | 12.2500 | -1.210% | 171 | 2,977 | -28.980% |
| 2026-10-19 | 13.00 | 14.80 | 12.4000 | 12.4000 | +13.761% | 8 | 2,976 | -29.839% |
| 2026-10-16 | 12.07 | 12.07 | 10.9000 | 10.9000 | -15.307% | 979 | 2,030 | -20.183% |
| 2026-10-15 | 12.88 | 12.88 | 12.8700 | 12.8700 | -35.327% | 2 | 2,029 | -32.401% |
| 2026-10-14 | 22.05 | 22.05 | 19.1500 | 19.9000 | -11.556% | 19 | 2,021 | -56.281% |
| 2026-10-13 | 20.75 | 22.50 | 20.5700 | 22.5000 | +3.448% | 7 | 2,020 | -61.333% |
| 2026-10-12 | 21.72 | 21.97 | 21.7200 | 21.7500 | -23.145% | 6 | 2,022 | -60.000% |
| 2026-10-09 | 29.00 | 29.00 | 27.9600 | 28.3000 | -12.923% | 4 | 2,023 | -69.258% |
| 2026-10-08 | 32.90 | 32.90 | 32.5000 | 32.5000 | -21.554% | 2 | 2,022 | -73.231% |
| 2026-10-07 | 38.70 | 41.43 | 38.7000 | 41.4300 | -9.739% | 23 | 2,020 | -79.001% |
| 2026-10-06 | 46.84 | 46.84 | 45.9000 | 45.9000 | +26.971% | 18 | 2,017 | -81.046% |
| 2026-10-05 | 38.22 | 38.22 | 36.1500 | 36.1500 | -9.693% | 7 | 2,016 | -75.934% |
| 2026-10-02 | 44.62 | 44.62 | 40.0300 | 40.0300 | +7.492% | 2 | 2,016 | -78.266% |
| 2026-10-01 | 34.74 | 37.24 | 34.7400 | 37.2400 | +10.472% | 5 | 2,013 | -76.638% |
| 2026-09-30 | 33.71 | 33.71 | 33.7100 | 33.7100 | -14.658% | 1 | 2,014 | -74.192% |
| 2026-09-29 | 41.00 | 41.00 | 39.5000 | 39.5000 | +8.546% | 3 | 2,016 | -77.975% |
| 2026-09-28 | 37.97 | 37.97 | 35.5600 | 36.3900 | -23.470% | 8 | 2,015 | -76.092% |
| 2026-09-25 | 48.35 | 48.35 | 46.2000 | 47.5500 | +3.034% | 95 | 1,944 | -81.703% |
| 2026-09-24 | 41.00 | 46.15 | 39.1700 | 46.1500 | +8.206% | 469 | 1,547 | -81.148% |
| 2026-09-23 | 43.30 | 43.35 | 40.6500 | 42.6500 | -2.112% | 9 | 1,543 | -79.601% |
| 2026-09-22 | 41.13 | 44.75 | 41.1300 | 43.5700 | -2.331% | 18 | 1,543 | -80.032% |
| 2026-09-21 | 32.10 | 45.63 | 32.1000 | 44.6100 | +79.734% | 39 | 1,539 | -80.498% |
| 2026-09-18 | 23.45 | 24.82 | 21.2500 | 24.8200 | +8.384% | 18 | 1,490 | -64.948% |
| 2026-09-17 | 24.35 | 24.35 | 22.9000 | 22.9000 | +48.412% | 1,413 | 185 | -62.009% |
| 2026-09-15 | 15.23 | 15.43 | 15.2300 | 15.4300 | -16.187% | 2 | 184 | -43.616% |
| 2026-09-11 | 17.70 | 18.63 | 17.7000 | 18.4100 | -20.165% | 92 | 160 | -52.743% |
| 2026-09-09 | 23.45 | 23.55 | 22.9700 | 23.0600 | +59.034% | 10 | 159 | -62.272% |
| 2026-08-28 | 14.52 | 14.52 | 14.5000 | 14.5000 | -17.707% | 2 | 159 | -40.000% |
| 2026-08-26 | 17.79 | 17.79 | 17.6200 | 17.6200 | +4.570% | 5 | 156 | -50.624% |
| 2026-08-25 | 16.96 | 16.96 | 16.8500 | 16.8500 | +23.897% | 12 | 144 | -48.368% |
| 2026-08-24 | 13.59 | 13.60 | 13.5900 | 13.6000 | -15.318% | 2 | 143 | -36.029% |
| 2026-08-21 | 16.12 | 16.23 | 16.0600 | 16.0600 | -5.307% | 4 | 142 | -45.828% |
| 2026-08-20 | 16.96 | 16.96 | 16.9600 | 16.9600 | -39.102% | 1 | 143 | -48.703% |
| 2026-08-17 | 27.50 | 27.85 | 27.3500 | 27.8500 | +5.015% | 47 | 135 | -68.761% |
| 2026-08-14 | 29.20 | 29.25 | 26.5200 | 26.5200 | +17.086% | 14 | 121 | -67.195% |
| 2026-08-12 | 22.85 | 22.85 | 22.6500 | 22.6500 | +15.150% | 88 | 41 | -61.589% |
| 2026-08-11 | 18.47 | 19.67 | 18.3800 | 19.6700 | -39.140% | 3 | 40 | -55.770% |
| 2026-08-05 | 35.48 | 37.07 | 32.3100 | 32.3200 | -28.842% | 54 | 16 | -73.082% |
| 2026-08-04 | 45.25 | 45.84 | 45.2500 | 45.4200 | +68.160% | 10 | 8 | -80.845% |
| 2026-08-03 | 27.01 | 27.01 | 27.0100 | 27.0100 | -24.763% | 3 | 5 | -67.790% |
| 2026-07-30 | 35.90 | 35.90 | 35.9000 | 35.9000 | -38.125% | 1 | 4 | -75.766% |
| 2026-07-21 | 55.80 | 58.02 | 55.8000 | 58.0200 | +11.192% | 2 | 3 | -85.005% |
| 2026-07-20 | 52.10 | 52.18 | 52.1000 | 52.1800 | 0.000% | 4 | 0 | -83.327% |