AMD270319C01050000
AMD Mar 19 2027 1050.00 Call
optionOPRA
EODOct 22, 2026
2.15USD-22.662%(-0.63)3Vol364OI
AMD270319C01050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -22.662% | 3 | 362 | 0.000% |
| 2026-10-20 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -7.333% | 3 | 359 | -22.662% |
| 2026-10-16 | 3.2500 | 3.2500 | 3.0000 | 3.0000 | -32.584% | 5 | 355 | -28.333% |
| 2026-10-15 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -19.091% | 5 | 352 | -51.685% |
| 2026-10-14 | 5.6500 | 5.6500 | 5.5000 | 5.5000 | 0.000% | 3 | 351 | -60.909% |
| 2026-10-13 | 5.4000 | 5.5000 | 5.4000 | 5.5000 | -5.172% | 6 | 345 | -60.909% |
| 2026-10-12 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -27.500% | 1 | 344 | -62.931% |
| 2026-10-09 | 9.0000 | 9.0000 | 8.0000 | 8.0000 | -18.782% | 2 | 343 | -73.125% |
| 2026-10-08 | 9.2000 | 9.8500 | 9.2000 | 9.8500 | -38.399% | 2 | 343 | -78.173% |
| 2026-10-06 | 15.9900 | 15.9900 | 15.9900 | 15.9900 | +34.370% | 3 | 343 | -86.554% |
| 2026-10-05 | 11.6500 | 11.9500 | 11.6500 | 11.9000 | -15.423% | 34 | 333 | -81.933% |
| 2026-10-02 | 15.1500 | 15.1500 | 14.0700 | 14.0700 | +1.442% | 6 | 336 | -84.719% |
| 2026-09-29 | 14.7700 | 14.7800 | 13.8300 | 13.8700 | +1.389% | 124 | 388 | -84.499% |
| 2026-09-28 | 14.4200 | 14.4200 | 13.0800 | 13.6800 | -24.211% | 14 | 387 | -84.284% |
| 2026-09-25 | 18.0500 | 18.0500 | 18.0000 | 18.0500 | +2.615% | 3 | 385 | -88.089% |
| 2026-09-22 | 17.0500 | 17.7500 | 17.0500 | 17.5900 | +11.118% | 3 | 385 | -87.777% |
| 2026-09-21 | 15.5000 | 16.8100 | 15.5000 | 15.8300 | +152.472% | 33 | 394 | -86.418% |
| 2026-09-16 | 6.1100 | 6.2700 | 6.1100 | 6.2700 | +27.959% | 4 | 396 | -65.710% |
| 2026-09-15 | 5.1400 | 5.2500 | 4.9000 | 4.9000 | -2.584% | 18 | 379 | -56.122% |
| 2026-09-14 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -27.101% | 1 | 379 | -57.256% |
| 2026-09-10 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -22.905% | 28 | 387 | -68.841% |
| 2026-09-09 | 8.2000 | 9.3500 | 8.2000 | 8.9500 | +57.018% | 29 | 386 | -75.978% |
| 2026-09-08 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | +42.500% | 16 | 376 | -62.281% |
| 2026-09-04 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +26.984% | 2 | 378 | -46.250% |
| 2026-09-01 | 3.2500 | 3.3000 | 3.1500 | 3.1500 | -30.000% | 223 | 334 | -31.746% |
| 2026-08-31 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -11.417% | 1 | 335 | -52.222% |
| 2026-08-28 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -12.414% | 1 | 334 | -57.677% |
| 2026-08-27 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +0.870% | 1 | 335 | -62.931% |
| 2026-08-24 | 5.6700 | 5.7500 | 5.6700 | 5.7500 | -31.548% | 18 | 340 | -62.609% |
| 2026-08-18 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -11.111% | 1 | 341 | -74.405% |
| 2026-08-12 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +20.844% | 1 | 341 | -77.249% |
| 2026-08-11 | 8.0000 | 8.0000 | 7.6900 | 7.8200 | -10.832% | 14 | 351 | -72.506% |
| 2026-08-10 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -28.988% | 1 | 352 | -75.485% |
| 2026-08-07 | 13.3500 | 13.3500 | 12.3500 | 12.3500 | -24.233% | 3 | 351 | -82.591% |
| 2026-08-05 | 16.1000 | 16.3000 | 16.0400 | 16.3000 | +0.866% | 18 | 346 | -86.810% |
| 2026-07-31 | 19.9000 | 19.9000 | 16.1600 | 16.1600 | -10.222% | 140 | 288 | -86.696% |
| 2026-07-30 | 14.7400 | 18.0000 | 14.7400 | 18.0000 | +50.000% | 8 | 284 | -88.056% |
| 2026-07-29 | 11.2500 | 12.0000 | 11.0000 | 12.0000 | -20.000% | 4 | 285 | -82.083% |
| 2026-07-28 | 16.4000 | 16.4000 | 14.9000 | 15.0000 | -28.977% | 7 | 283 | -85.667% |
| 2026-07-27 | 21.1200 | 21.1200 | 21.1200 | 21.1200 | -32.046% | 5 | 278 | -89.820% |
| 2026-07-24 | 31.0000 | 31.0800 | 31.0000 | 31.0800 | -9.282% | 2 | 278 | -93.082% |
| 2026-07-23 | 34.3000 | 34.3000 | 34.2600 | 34.2600 | -7.405% | 2 | 278 | -93.724% |
| 2026-07-22 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +12.121% | 1 | 278 | -94.189% |
| 2026-07-21 | 31.0000 | 33.0000 | 31.0000 | 33.0000 | +14.783% | 2 | 278 | -93.485% |
| 2026-07-20 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | +15.462% | 2 | 278 | -92.522% |
| 2026-07-17 | 23.1000 | 24.9500 | 22.5000 | 24.9000 | -12.200% | 8 | 278 | -91.365% |
| 2026-07-16 | 28.3600 | 28.3600 | 28.3600 | 28.3600 | -9.968% | 1 | 279 | -92.419% |
| 2026-07-15 | 31.9800 | 31.9800 | 31.5000 | 31.5000 | -25.000% | 2 | 278 | -93.175% |
| 2026-07-14 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +13.360% | 1 | 278 | -94.881% |
| 2026-07-13 | 35.0000 | 37.0500 | 35.0000 | 37.0500 | -13.232% | 14 | 291 | -94.197% |
| 2026-07-09 | 40.9000 | 42.7000 | 40.9000 | 42.7000 | +29.985% | 33 | 292 | -94.965% |
| 2026-07-08 | 33.4000 | 33.4000 | 32.7500 | 32.8500 | -0.455% | 60 | 287 | -93.455% |
| 2026-07-07 | 34.1000 | 35.5000 | 32.5000 | 33.0000 | -30.409% | 6 | 286 | -93.485% |
| 2026-07-06 | 47.5000 | 47.5000 | 46.0000 | 47.4200 | +47.726% | 6 | 286 | -95.466% |
| 2026-07-02 | 32.7200 | 32.7200 | 32.1000 | 32.1000 | -19.042% | 101 | 302 | -93.302% |
| 2026-07-01 | 41.1400 | 43.0000 | 39.6500 | 39.6500 | -19.980% | 52 | 301 | -94.578% |
| 2026-06-30 | 48.4700 | 49.5500 | 48.4700 | 49.5500 | +31.782% | 12 | 303 | -95.661% |
| 2026-06-29 | 29.8700 | 37.6000 | 29.8700 | 37.6000 | +13.939% | 2 | 304 | -94.282% |
| 2026-06-26 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -17.500% | 1 | 303 | -93.485% |
| 2026-06-25 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +6.695% | 1 | 303 | -94.625% |
| 2026-06-23 | 37.4900 | 37.4900 | 37.4900 | 37.4900 | -9.663% | 1 | 302 | -94.265% |
| 2026-06-18 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | +3.750% | 1 | 303 | -94.819% |
| 2026-06-17 | 39.7800 | 40.0000 | 39.7800 | 40.0000 | +8.108% | 2 | 305 | -94.625% |
| 2026-06-16 | 45.4500 | 45.4500 | 37.0000 | 37.0000 | -22.269% | 271 | 82 | -94.189% |
| 2026-06-15 | 44.6500 | 50.0000 | 44.6500 | 47.6000 | +26.933% | 23 | 73 | -95.483% |
| 2026-06-12 | 35.0000 | 37.5000 | 35.0000 | 37.5000 | +23.967% | 11 | 75 | -94.267% |
| 2026-06-11 | 27.2500 | 30.2500 | 27.2500 | 30.2500 | +21.000% | 14 | 73 | -92.893% |
| 2026-06-10 | 27.0000 | 27.0000 | 24.8300 | 25.0000 | -7.407% | 22 | 62 | -91.400% |
| 2026-06-09 | 28.5000 | 28.5000 | 24.7500 | 27.0000 | -12.903% | 4 | 60 | -92.037% |
| 2026-06-08 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +7.155% | 1 | 60 | -93.065% |
| 2026-06-05 | 33.0000 | 33.0500 | 28.0000 | 28.9300 | -28.213% | 27 | 52 | -92.568% |
| 2026-06-04 | 41.2500 | 41.5000 | 37.0500 | 40.3000 | -14.310% | 8 | 52 | -94.665% |
| 2026-06-03 | 43.7300 | 48.0000 | 43.5000 | 47.0300 | +21.997% | 62 | 15 | -95.428% |
| 2026-06-02 | 38.5500 | 38.5500 | 38.5500 | 38.5500 | +0.208% | 1 | 14 | -94.423% |
| 2026-06-01 | 31.6500 | 38.5700 | 31.6500 | 38.4700 | 0.000% | 30 | 0 | -94.411% |