AMD270319C01000000
AMD Mar 19 2027 1000.00 Call
optionOPRA
EODOct 23, 2026
3.28USD+17.143%(+0.48)870Vol1,795OI
AMD270319C01000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.4000 | 3.4000 | 2.7100 | 3.2800 | +17.143% | 870 | 1,517 | 0.000% |
| 2026-10-22 | 3.4500 | 3.5500 | 2.7000 | 2.8000 | -44.000% | 70 | 1,513 | +17.143% |
| 2026-10-21 | 4.4000 | 5.0000 | 4.4000 | 5.0000 | +20.482% | 45 | 1,515 | -34.400% |
| 2026-10-20 | 3.5000 | 4.2000 | 3.4500 | 4.1500 | +7.792% | 11 | 1,512 | -20.964% |
| 2026-10-19 | 4.6200 | 4.6200 | 3.8500 | 3.8500 | -2.284% | 11 | 1,506 | -14.805% |
| 2026-10-16 | 4.4800 | 4.5500 | 3.8100 | 3.9400 | -32.302% | 28 | 1,507 | -16.751% |
| 2026-10-15 | 4.5000 | 5.8200 | 4.5000 | 5.8200 | -13.650% | 10 | 1,503 | -43.643% |
| 2026-10-14 | 7.9000 | 8.0300 | 6.6000 | 6.7400 | -25.111% | 66 | 1,496 | -51.335% |
| 2026-10-13 | 7.5500 | 9.0000 | 7.5500 | 9.0000 | +13.924% | 51 | 1,452 | -63.556% |
| 2026-10-12 | 7.7700 | 7.9000 | 7.7200 | 7.9000 | -24.762% | 6 | 1,454 | -58.481% |
| 2026-10-09 | 13.5000 | 13.5000 | 10.5000 | 10.5000 | -13.864% | 6 | 1,453 | -68.762% |
| 2026-10-08 | 15.8400 | 16.7000 | 12.1900 | 12.1900 | -29.741% | 25 | 1,451 | -73.093% |
| 2026-10-07 | 16.0000 | 18.0500 | 16.0000 | 17.3500 | -5.707% | 42 | 1,446 | -81.095% |
| 2026-10-06 | 16.6000 | 20.7000 | 16.6000 | 18.4000 | +24.746% | 134 | 1,425 | -82.174% |
| 2026-10-05 | 16.5300 | 16.5300 | 14.5000 | 14.7500 | -21.834% | 42 | 1,403 | -77.763% |
| 2026-10-02 | 20.0000 | 20.5000 | 18.8700 | 18.8700 | +16.123% | 18 | 1,399 | -82.618% |
| 2026-10-01 | 15.5000 | 16.2500 | 15.5000 | 16.2500 | +4.434% | 2 | 1,398 | -79.815% |
| 2026-09-30 | 15.5600 | 15.5600 | 15.5600 | 15.5600 | -8.899% | 1 | 1,397 | -78.920% |
| 2026-09-28 | 18.5500 | 18.5500 | 17.0400 | 17.0800 | -25.739% | 23 | 1,406 | -80.796% |
| 2026-09-25 | 23.1800 | 23.1800 | 22.4000 | 23.0000 | +5.023% | 18 | 1,401 | -85.739% |
| 2026-09-24 | 21.4000 | 22.2000 | 21.3300 | 21.9000 | +10.050% | 17 | 1,401 | -85.023% |
| 2026-09-23 | 19.4500 | 19.9000 | 19.4500 | 19.9000 | -6.792% | 6 | 1,400 | -83.518% |
| 2026-09-22 | 20.5100 | 21.3500 | 20.1000 | 21.3500 | -0.698% | 14 | 1,392 | -84.637% |
| 2026-09-21 | 11.6500 | 21.5000 | 11.6500 | 21.5000 | +97.248% | 2,174 | 1,846 | -84.744% |
| 2026-09-18 | 9.5000 | 10.9000 | 9.5000 | 10.9000 | +1.395% | 16 | 1,834 | -69.908% |
| 2026-09-17 | 8.8500 | 11.0000 | 8.8500 | 10.7500 | +37.468% | 14 | 1,839 | -69.488% |
| 2026-09-16 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | +22.188% | 1 | 1,838 | -58.056% |
| 2026-09-15 | 6.8500 | 6.8500 | 6.3000 | 6.4000 | +6.667% | 8 | 1,835 | -48.750% |
| 2026-09-14 | 6.2000 | 6.2300 | 5.6000 | 6.0000 | -26.829% | 20 | 1,825 | -45.333% |
| 2026-09-11 | 7.6700 | 8.2000 | 7.6700 | 8.2000 | +5.128% | 4 | 1,824 | -60.000% |
| 2026-09-10 | 8.0000 | 8.0000 | 7.8000 | 7.8000 | -23.001% | 4 | 1,824 | -57.949% |
| 2026-09-09 | 10.8500 | 11.2000 | 10.1300 | 10.1300 | +0.796% | 45 | 1,850 | -67.621% |
| 2026-09-08 | 7.0300 | 10.1500 | 7.0300 | 10.0500 | +81.081% | 116 | 1,757 | -67.363% |
| 2026-09-04 | 4.5500 | 5.5500 | 4.5500 | 5.5500 | +50.000% | 7 | 1,755 | -40.901% |
| 2026-09-03 | 3.5000 | 3.9500 | 3.3000 | 3.7000 | -9.091% | 22 | 1,744 | -11.351% |
| 2026-09-02 | 4.0100 | 4.0700 | 4.0100 | 4.0700 | +1.496% | 2 | 1,744 | -19.410% |
| 2026-09-01 | 4.8500 | 4.8500 | 3.9000 | 4.0100 | -43.916% | 146 | 1,664 | -18.204% |
| 2026-08-27 | 7.9000 | 7.9000 | 7.1500 | 7.1500 | -17.341% | 7 | 1,658 | -54.126% |
| 2026-08-26 | 9.0800 | 9.0800 | 8.6000 | 8.6500 | +3.593% | 3 | 1,657 | -62.081% |
| 2026-08-25 | 7.7000 | 8.3500 | 7.7000 | 8.3500 | +26.515% | 4 | 1,655 | -60.719% |
| 2026-08-24 | 6.8000 | 6.8000 | 6.6000 | 6.6000 | -19.512% | 4 | 1,652 | -50.303% |
| 2026-08-21 | 9.0000 | 9.0000 | 7.8900 | 8.2000 | +7.895% | 13 | 1,644 | -60.000% |
| 2026-08-20 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -8.434% | 1 | 1,644 | -56.842% |
| 2026-08-19 | 8.9500 | 8.9500 | 8.1000 | 8.3000 | -17.000% | 303 | 1,342 | -60.482% |
| 2026-08-18 | 10.4500 | 10.4500 | 9.7900 | 10.0000 | -29.078% | 9 | 1,340 | -67.200% |
| 2026-08-17 | 14.4000 | 14.4000 | 14.1000 | 14.1000 | -7.541% | 142 | 1,212 | -76.738% |
| 2026-08-14 | 15.3800 | 15.3800 | 14.4000 | 15.2500 | +17.038% | 150 | 1,116 | -78.492% |
| 2026-08-13 | 12.1000 | 13.0300 | 12.1000 | 13.0300 | +11.845% | 3 | 1,116 | -74.827% |
| 2026-08-12 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +31.638% | 2 | 1,115 | -71.845% |
| 2026-08-11 | 10.0000 | 10.0000 | 8.8500 | 8.8500 | -20.270% | 82 | 1,034 | -62.938% |
| 2026-08-10 | 12.5000 | 12.5000 | 11.1000 | 11.1000 | -25.000% | 7 | 1,032 | -70.450% |
| 2026-08-07 | 15.3500 | 15.3500 | 14.8000 | 14.8000 | -22.310% | 3 | 1,029 | -77.838% |
| 2026-08-05 | 20.9500 | 20.9500 | 19.0000 | 19.0500 | -33.158% | 1,004 | 1,221 | -82.782% |
| 2026-08-04 | 23.0000 | 29.7000 | 23.0000 | 28.5000 | +51.596% | 6 | 1,221 | -88.491% |
| 2026-08-03 | 18.5000 | 18.8000 | 18.5000 | 18.8000 | -7.344% | 2 | 1,221 | -82.553% |
| 2026-07-31 | 22.0000 | 22.0500 | 20.2900 | 20.2900 | -2.217% | 22 | 1,228 | -83.834% |
| 2026-07-30 | 22.4500 | 23.1500 | 20.3500 | 20.7500 | +38.796% | 43 | 1,226 | -84.193% |
| 2026-07-29 | 14.5800 | 14.9500 | 13.8200 | 14.9500 | -14.080% | 5 | 1,225 | -78.060% |
| 2026-07-28 | 20.0000 | 20.0000 | 17.4000 | 17.4000 | -22.667% | 13 | 1,226 | -81.149% |
| 2026-07-27 | 27.2500 | 28.4800 | 22.5000 | 22.5000 | -33.353% | 22 | 1,228 | -85.422% |
| 2026-07-24 | 38.9300 | 38.9300 | 33.7600 | 33.7600 | -16.124% | 24 | 1,217 | -90.284% |
| 2026-07-23 | 39.2700 | 40.5500 | 39.1700 | 40.2500 | -3.823% | 1,018 | 256 | -91.851% |
| 2026-07-22 | 40.7700 | 43.6600 | 40.7700 | 41.8500 | +7.584% | 40 | 231 | -92.162% |
| 2026-07-21 | 37.0300 | 38.9000 | 37.0300 | 38.9000 | +17.879% | 81 | 239 | -91.568% |
| 2026-07-20 | 35.0000 | 35.0000 | 33.0000 | 33.0000 | +10.000% | 3 | 239 | -90.061% |
| 2026-07-17 | 26.1000 | 30.6000 | 23.7500 | 30.0000 | +1.010% | 9 | 240 | -89.067% |
| 2026-07-16 | 32.6900 | 32.7700 | 29.7000 | 29.7000 | -35.853% | 9 | 241 | -88.956% |
| 2026-07-14 | 46.3000 | 46.3000 | 46.3000 | 46.3000 | -3.782% | 2 | 241 | -92.916% |
| 2026-07-09 | 48.1200 | 48.1200 | 48.1200 | 48.1200 | +30.054% | 8 | 233 | -93.184% |
| 2026-07-07 | 39.5100 | 39.5100 | 37.0000 | 37.0000 | -26.733% | 9 | 227 | -91.135% |
| 2026-07-06 | 50.5000 | 50.5000 | 50.3700 | 50.5000 | +43.384% | 11 | 219 | -93.505% |
| 2026-07-02 | 39.2100 | 39.2100 | 35.2200 | 35.2200 | -21.524% | 54 | 189 | -90.687% |
| 2026-07-01 | 47.2300 | 47.2300 | 44.8800 | 44.8800 | -18.622% | 135 | 123 | -92.692% |
| 2026-06-30 | 54.2800 | 55.1500 | 54.2800 | 55.1500 | +42.139% | 10 | 126 | -94.053% |
| 2026-06-29 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | -4.245% | 1 | 126 | -91.546% |
| 2026-06-25 | 40.5200 | 40.5200 | 40.5200 | 40.5200 | +1.656% | 4 | 122 | -91.905% |
| 2026-06-24 | 39.8600 | 39.8600 | 39.8600 | 39.8600 | -13.909% | 20 | 110 | -91.771% |
| 2026-06-18 | 44.7300 | 46.3000 | 44.3700 | 46.3000 | +2.502% | 20 | 124 | -92.916% |
| 2026-06-17 | 45.1700 | 45.1700 | 45.1700 | 45.1700 | +9.903% | 1 | 125 | -92.739% |
| 2026-06-16 | 47.3400 | 47.3400 | 41.1000 | 41.1000 | -21.475% | 87 | 90 | -92.019% |
| 2026-06-15 | 46.7000 | 52.4700 | 45.2500 | 52.3400 | +31.673% | 10 | 83 | -93.733% |
| 2026-06-12 | 41.2100 | 41.7900 | 39.7500 | 39.7500 | +28.891% | 4 | 85 | -91.748% |
| 2026-06-11 | 30.8400 | 30.8400 | 30.8400 | 30.8400 | +8.135% | 1 | 85 | -89.364% |
| 2026-06-09 | 28.5200 | 28.5200 | 28.5200 | 28.5200 | -22.584% | 5 | 80 | -88.499% |
| 2026-06-08 | 34.8000 | 36.8400 | 34.8000 | 36.8400 | +13.529% | 6 | 78 | -91.097% |
| 2026-06-05 | 38.0000 | 38.0000 | 32.4500 | 32.4500 | -29.380% | 15 | 82 | -89.892% |
| 2026-06-04 | 44.3500 | 46.8000 | 44.3500 | 45.9500 | -2.648% | 54 | 29 | -92.862% |
| 2026-06-03 | 51.1700 | 51.1700 | 47.2000 | 47.2000 | +5.357% | 6 | 24 | -93.051% |
| 2026-06-02 | 43.1900 | 44.8000 | 43.1900 | 44.8000 | +7.666% | 6 | 28 | -92.679% |
| 2026-06-01 | 42.5000 | 42.5000 | 41.6100 | 41.6100 | +6.692% | 6 | 22 | -92.117% |
| 2026-05-29 | 41.3000 | 41.3000 | 39.0000 | 39.0000 | -13.043% | 9 | 14 | -91.590% |
| 2026-05-28 | 40.0500 | 44.8500 | 40.0500 | 44.8500 | +22.877% | 23 | 1 | -92.687% |
| 2026-05-27 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | 0.000% | 1 | 0 | -91.014% |