AMD270219C00800000
AMD Feb 19 2027 800.00 Call
optionOPRA
EODOct 23, 2026
7.92USD+17.333%(+1.17)2,019Vol3,279OI
AMD270219C00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 7.3000 | 8.8500 | 5.8900 | 7.9200 | +17.333% | 2,019 | 2,108 | 0.000% |
| 2026-10-22 | 9.0300 | 9.0800 | 6.4000 | 6.7500 | -48.276% | 98 | 2,035 | +17.333% |
| 2026-10-21 | 11.5300 | 13.0500 | 10.9000 | 13.0500 | +22.535% | 503 | 1,537 | -39.310% |
| 2026-10-20 | 10.7500 | 10.7500 | 10.6500 | 10.6500 | +4.412% | 4 | 1,539 | -25.634% |
| 2026-10-19 | 11.7700 | 11.7700 | 10.0200 | 10.2000 | +4.830% | 508 | 1,035 | -22.353% |
| 2026-10-16 | 11.4000 | 11.8800 | 9.7300 | 9.7300 | -34.034% | 36 | 1,017 | -18.602% |
| 2026-10-15 | 13.2500 | 14.7500 | 12.2300 | 14.7500 | -10.171% | 15 | 1,018 | -46.305% |
| 2026-10-14 | 19.0700 | 19.1000 | 16.4200 | 16.4200 | -27.919% | 14 | 1,019 | -51.766% |
| 2026-10-13 | 16.6700 | 22.7800 | 16.2600 | 22.7800 | +19.580% | 62 | 1,016 | -65.233% |
| 2026-10-12 | 19.8500 | 21.1200 | 18.5000 | 19.0500 | -27.841% | 29 | 1,031 | -58.425% |
| 2026-10-09 | 27.5000 | 27.5000 | 26.2500 | 26.4000 | -5.714% | 14 | 1,037 | -70.000% |
| 2026-10-08 | 34.0000 | 34.0000 | 28.0000 | 28.0000 | -26.024% | 18 | 1,040 | -71.714% |
| 2026-10-07 | 36.0000 | 37.8500 | 34.7500 | 37.8500 | -6.543% | 3 | 1,040 | -79.075% |
| 2026-10-06 | 34.0100 | 42.9800 | 34.0100 | 40.5000 | +27.881% | 32 | 1,020 | -80.444% |
| 2026-10-05 | 32.1000 | 32.2400 | 31.6700 | 31.6700 | -14.405% | 26 | 1,045 | -74.992% |
| 2026-10-02 | 39.0000 | 42.0500 | 35.8900 | 37.0000 | +13.846% | 92 | 1,042 | -78.595% |
| 2026-10-01 | 31.0000 | 32.5000 | 31.0000 | 32.5000 | +1.341% | 3 | 1,040 | -75.631% |
| 2026-09-30 | 32.0700 | 32.0700 | 32.0700 | 32.0700 | -5.118% | 1 | 1,041 | -75.304% |
| 2026-09-29 | 33.6300 | 38.0000 | 33.6300 | 33.8000 | +1.654% | 10 | 1,034 | -76.568% |
| 2026-09-28 | 38.9100 | 38.9100 | 32.1500 | 33.2500 | -21.580% | 8 | 1,034 | -76.180% |
| 2026-09-25 | 44.2500 | 45.1500 | 41.4700 | 42.4000 | -0.469% | 56 | 1,010 | -81.321% |
| 2026-09-24 | 40.0100 | 42.6000 | 37.0500 | 42.6000 | +10.649% | 16 | 1,007 | -81.408% |
| 2026-09-23 | 41.1100 | 41.2100 | 36.8500 | 38.5000 | -10.256% | 11 | 1,006 | -79.429% |
| 2026-09-22 | 38.8400 | 42.9000 | 38.1800 | 42.9000 | +7.250% | 51 | 983 | -81.538% |
| 2026-09-21 | 36.6000 | 41.3500 | 36.6000 | 40.0000 | +99.601% | 48 | 955 | -80.200% |
| 2026-09-18 | 20.9000 | 21.1600 | 18.9500 | 20.0400 | -2.482% | 29 | 930 | -60.479% |
| 2026-09-17 | 17.6500 | 22.5000 | 17.6500 | 20.5500 | +27.245% | 1,566 | 1,764 | -61.460% |
| 2026-09-16 | 16.6500 | 16.6500 | 16.1500 | 16.1500 | +24.231% | 3 | 1,763 | -50.960% |
| 2026-09-15 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +5.263% | 1 | 1,763 | -39.077% |
| 2026-09-14 | 13.0000 | 13.0000 | 11.0400 | 12.3500 | -23.529% | 74 | 1,759 | -35.870% |
| 2026-09-11 | 16.6500 | 16.6500 | 16.1300 | 16.1500 | +5.763% | 1,513 | 328 | -50.960% |
| 2026-09-10 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | -19.632% | 4 | 328 | -48.134% |
| 2026-09-09 | 20.9000 | 21.3000 | 19.0000 | 19.0000 | +10.465% | 149 | 351 | -58.316% |
| 2026-09-08 | 17.6500 | 19.0000 | 17.2000 | 17.2000 | +79.167% | 316 | 265 | -53.953% |
| 2026-09-04 | 9.0000 | 9.6000 | 9.0000 | 9.6000 | +26.316% | 54 | 214 | -17.500% |
| 2026-09-03 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -7.317% | 1 | 214 | +4.211% |
| 2026-09-02 | 8.0000 | 8.2000 | 8.0000 | 8.2000 | +1.737% | 11 | 204 | -3.415% |
| 2026-09-01 | 8.7000 | 8.7000 | 8.0600 | 8.0600 | -26.727% | 22 | 186 | -1.737% |
| 2026-08-31 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -7.485% | 1 | 186 | -28.000% |
| 2026-08-28 | 11.8900 | 11.8900 | 11.8900 | 11.8900 | -21.879% | 1 | 186 | -33.389% |
| 2026-08-25 | 15.2000 | 15.2200 | 15.2000 | 15.2200 | +26.202% | 2 | 186 | -47.963% |
| 2026-08-24 | 12.3000 | 12.3000 | 12.0600 | 12.0600 | -21.688% | 2 | 186 | -34.328% |
| 2026-08-21 | 14.6900 | 15.4000 | 14.6900 | 15.4000 | +6.944% | 8 | 185 | -48.571% |
| 2026-08-20 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -2.703% | 2 | 183 | -45.000% |
| 2026-08-19 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -16.147% | 5 | 178 | -46.486% |
| 2026-08-18 | 18.0000 | 18.1000 | 17.6500 | 17.6500 | -26.458% | 59 | 178 | -55.127% |
| 2026-08-17 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -7.692% | 1 | 179 | -67.000% |
| 2026-08-14 | 23.9800 | 26.0000 | 23.9800 | 26.0000 | +4.839% | 8 | 185 | -69.538% |
| 2026-08-07 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -19.481% | 1 | 185 | -68.065% |
| 2026-08-05 | 33.1300 | 33.1300 | 30.8000 | 30.8000 | -30.111% | 4 | 186 | -74.286% |
| 2026-08-04 | 42.2500 | 44.1100 | 42.1000 | 44.0700 | +38.150% | 22 | 181 | -82.029% |
| 2026-08-03 | 24.2400 | 32.3100 | 24.2400 | 31.9000 | -2.744% | 47 | 181 | -75.172% |
| 2026-07-31 | 38.0000 | 38.0000 | 32.8000 | 32.8000 | -2.090% | 3 | 180 | -75.854% |
| 2026-07-30 | 31.0800 | 33.9500 | 31.0800 | 33.5000 | +55.814% | 99 | 134 | -76.358% |
| 2026-07-29 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -22.911% | 1 | 133 | -63.163% |
| 2026-07-28 | 26.4200 | 28.5200 | 26.4200 | 27.8900 | -21.920% | 7 | 131 | -71.603% |
| 2026-07-27 | 35.7200 | 35.7200 | 35.7200 | 35.7200 | -36.214% | 45 | 131 | -77.828% |
| 2026-07-23 | 63.3000 | 63.3000 | 52.3000 | 56.0000 | -12.705% | 85 | 90 | -85.857% |
| 2026-07-22 | 62.5000 | 64.5000 | 62.5000 | 64.1500 | +12.544% | 112 | 16 | -87.654% |
| 2026-07-21 | 54.0000 | 57.0000 | 54.0000 | 57.0000 | +16.564% | 11 | 5 | -86.105% |
| 2026-07-20 | 49.2500 | 49.2500 | 48.9000 | 48.9000 | 0.000% | 10 | 0 | -83.804% |