AMD270319C00180000
AMD Mar 19 2027 180.00 Call
optionOPRA
EODOct 23, 2026
340.72USD-5.657%(-20.43)6Vol84OI
AMD270319C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 340.08 | 340.73 | 340.08 | 340.72 | -5.657% | 6 | 83 | 0.000% |
| 2026-10-15 | 361.15 | 361.15 | 361.15 | 361.15 | -2.395% | 1 | 82 | -5.657% |
| 2026-09-18 | 373.71 | 373.71 | 370.01 | 370.01 | +14.938% | 2 | 80 | -7.916% |
| 2026-09-14 | 321.92 | 321.92 | 321.92 | 321.92 | -3.472% | 1 | 79 | +5.840% |
| 2026-09-08 | 317.00 | 333.50 | 317.00 | 333.50 | +18.074% | 7 | 78 | +2.165% |
| 2026-09-02 | 282.45 | 282.45 | 282.45 | 282.45 | -5.186% | 5 | 73 | +20.630% |
| 2026-08-28 | 297.90 | 297.90 | 297.90 | 297.90 | -1.397% | 3 | 70 | +14.374% |
| 2026-08-10 | 302.12 | 302.12 | 302.12 | 302.12 | +15.622% | 1 | 69 | +12.776% |
| 2026-07-29 | 261.30 | 261.30 | 261.30 | 261.30 | -26.809% | 1 | 68 | +30.394% |
| 2026-07-21 | 357.01 | 357.01 | 357.01 | 357.01 | +7.436% | 2 | 66 | -4.563% |
| 2026-07-17 | 332.30 | 332.30 | 332.30 | 332.30 | -11.107% | 1 | 67 | +2.534% |
| 2026-07-13 | 373.82 | 373.82 | 373.82 | 373.82 | -6.934% | 5 | 62 | -8.855% |
| 2026-07-06 | 401.67 | 401.67 | 401.67 | 401.67 | +4.135% | 1 | 62 | -15.174% |
| 2026-07-01 | 385.72 | 385.72 | 385.72 | 385.72 | +10.967% | 2 | 60 | -11.666% |
| 2026-06-17 | 346.75 | 354.20 | 346.75 | 347.60 | +17.136% | 4 | 60 | -1.979% |
| 2026-06-11 | 310.11 | 310.11 | 296.75 | 296.75 | -2.195% | 2 | 71 | +14.817% |
| 2026-06-05 | 319.89 | 319.89 | 303.41 | 303.41 | -15.407% | 7 | 69 | +12.297% |
| 2026-06-04 | 352.65 | 358.67 | 352.65 | 358.67 | -2.096% | 3 | 68 | -5.005% |
| 2026-06-03 | 366.35 | 366.35 | 366.35 | 366.35 | +5.912% | 5 | 63 | -6.996% |
| 2026-06-02 | 349.45 | 349.45 | 345.90 | 345.90 | -0.575% | 5 | 68 | -1.498% |
| 2026-05-28 | 347.90 | 347.90 | 347.90 | 347.90 | +6.652% | 3 | 69 | -2.064% |
| 2026-05-26 | 325.30 | 326.20 | 325.30 | 326.20 | +18.467% | 6 | 73 | +4.451% |
| 2026-05-21 | 275.35 | 275.35 | 275.35 | 275.35 | -2.070% | 3 | 73 | +23.741% |
| 2026-05-20 | 281.17 | 281.17 | 281.17 | 281.17 | +22.776% | 6 | 75 | +21.179% |
| 2026-05-19 | 234.11 | 234.11 | 229.01 | 229.01 | -14.942% | 3 | 75 | +48.780% |
| 2026-05-15 | 269.24 | 269.24 | 269.24 | 269.24 | -3.533% | 1 | 76 | +26.549% |
| 2026-05-14 | 279.10 | 279.10 | 279.10 | 279.10 | -5.709% | 3 | 74 | +22.078% |
| 2026-05-11 | 296.00 | 296.00 | 296.00 | 296.00 | +24.432% | 1 | 74 | +15.108% |
| 2026-05-07 | 238.20 | 238.20 | 237.88 | 237.88 | -6.673% | 2 | 74 | +43.232% |
| 2026-05-06 | 259.10 | 262.96 | 247.00 | 254.89 | +38.197% | 25 | 68 | +33.673% |
| 2026-05-05 | 184.44 | 184.44 | 184.44 | 184.44 | +4.180% | 3 | 68 | +84.732% |
| 2026-05-04 | 177.04 | 177.04 | 177.04 | 177.04 | -6.797% | 6 | 67 | +92.454% |
| 2026-05-01 | 191.07 | 191.07 | 189.95 | 189.95 | +0.780% | 3 | 67 | +79.374% |
| 2026-04-30 | 188.81 | 189.15 | 188.31 | 188.48 | +16.648% | 16 | 71 | +80.772% |
| 2026-04-28 | 157.21 | 161.58 | 157.21 | 161.58 | -5.949% | 6 | 71 | +110.868% |
| 2026-04-27 | 166.20 | 171.80 | 166.20 | 171.80 | -7.470% | 3 | 72 | +98.324% |
| 2026-04-24 | 181.84 | 187.95 | 181.27 | 185.67 | +25.022% | 39 | 72 | +83.508% |
| 2026-04-23 | 144.02 | 148.51 | 144.02 | 148.51 | +4.181% | 6 | 59 | +129.426% |
| 2026-04-22 | 130.82 | 142.73 | 130.82 | 142.55 | +17.132% | 36 | 57 | +139.018% |
| 2026-04-21 | 121.70 | 121.70 | 121.70 | 121.70 | +5.872% | 5 | 55 | +179.967% |
| 2026-04-20 | 115.82 | 116.03 | 114.95 | 114.95 | -3.622% | 5 | 55 | +196.407% |
| 2026-04-17 | 120.00 | 120.00 | 118.56 | 119.27 | +1.420% | 5 | 57 | +185.671% |
| 2026-04-16 | 117.60 | 117.60 | 117.60 | 117.60 | +17.588% | 1 | 58 | +189.728% |
| 2026-04-15 | 100.01 | 100.01 | 100.01 | 100.01 | +1.379% | 1 | 58 | +240.686% |
| 2026-04-14 | 98.65 | 98.65 | 98.65 | 98.65 | +7.310% | 5 | 59 | +245.383% |
| 2026-04-10 | 90.00 | 94.77 | 88.73 | 91.93 | +9.440% | 25 | 59 | +270.630% |
| 2026-04-09 | 82.90 | 84.00 | 82.90 | 84.00 | +5.541% | 2 | 82 | +305.619% |
| 2026-04-08 | 79.00 | 79.61 | 78.62 | 79.59 | +10.757% | 6 | 82 | +328.094% |
| 2026-04-06 | 74.47 | 76.00 | 71.86 | 71.86 | +6.019% | 4 | 86 | +374.144% |
| 2026-04-02 | 67.78 | 67.78 | 67.78 | 67.78 | +4.357% | 1 | 91 | +402.685% |
| 2026-04-01 | 63.35 | 64.95 | 63.28 | 64.95 | +12.273% | 5 | 91 | +424.588% |
| 2026-03-27 | 57.00 | 57.85 | 57.00 | 57.85 | -5.164% | 3 | 92 | +488.971% |
| 2026-03-26 | 69.04 | 69.04 | 61.00 | 61.00 | -15.101% | 10 | 89 | +458.557% |
| 2026-03-25 | 69.80 | 71.85 | 69.20 | 71.85 | +22.340% | 8 | 89 | +374.210% |
| 2026-03-23 | 61.25 | 61.25 | 58.70 | 58.73 | +5.157% | 18 | 89 | +480.146% |
| 2026-03-20 | 56.00 | 56.02 | 55.85 | 55.85 | -6.761% | 6 | 84 | +510.063% |
| 2026-03-19 | 52.25 | 59.90 | 52.25 | 59.90 | +5.088% | 4 | 86 | +468.815% |
| 2026-03-18 | 56.00 | 57.00 | 56.00 | 57.00 | +2.151% | 7 | 87 | +497.754% |
| 2026-03-16 | 55.00 | 56.45 | 54.75 | 55.80 | +6.286% | 4 | 87 | +510.609% |
| 2026-03-13 | 53.00 | 53.00 | 52.50 | 52.50 | -8.377% | 2 | 86 | +548.990% |
| 2026-03-12 | 56.15 | 57.30 | 56.15 | 57.30 | -5.054% | 2 | 84 | +494.625% |
| 2026-03-10 | 59.53 | 60.35 | 59.53 | 60.35 | +1.857% | 2 | 82 | +464.573% |
| 2026-03-09 | 56.20 | 59.25 | 56.20 | 59.25 | +6.757% | 2 | 81 | +475.055% |
| 2026-03-06 | 55.40 | 55.50 | 55.40 | 55.50 | -1.770% | 2 | 82 | +513.910% |
| 2026-03-05 | 59.00 | 59.00 | 54.06 | 56.50 | -2.586% | 6 | 82 | +503.044% |
| 2026-03-04 | 52.03 | 58.00 | 52.03 | 58.00 | +13.949% | 4 | 81 | +487.448% |
| 2026-03-03 | 51.75 | 52.08 | 50.90 | 50.90 | -10.150% | 13 | 78 | +569.391% |
| 2026-03-02 | 53.00 | 56.65 | 53.00 | 56.65 | -3.656% | 7 | 65 | +501.447% |
| 2026-02-27 | 57.25 | 58.80 | 56.33 | 58.80 | -2.681% | 29 | 61 | +479.456% |
| 2026-02-26 | 62.15 | 62.55 | 60.23 | 60.42 | -11.395% | 6 | 41 | +463.919% |
| 2026-02-24 | 67.00 | 68.19 | 67.00 | 68.19 | +20.520% | 2 | 37 | +399.663% |
| 2026-02-23 | 56.58 | 56.58 | 56.58 | 56.58 | -3.414% | 4 | 36 | +502.192% |
| 2026-02-20 | 59.87 | 59.87 | 57.48 | 58.58 | -2.040% | 4 | 32 | +481.632% |
| 2026-02-19 | 59.80 | 59.80 | 59.80 | 59.80 | +2.749% | 1 | 29 | +469.766% |
| 2026-02-18 | 57.35 | 58.20 | 57.35 | 58.20 | +2.954% | 2 | 29 | +485.430% |
| 2026-02-17 | 60.00 | 60.00 | 56.53 | 56.53 | -13.191% | 2 | 27 | +502.724% |
| 2026-02-13 | 65.12 | 65.12 | 65.12 | 65.12 | -0.230% | 1 | 26 | +423.219% |
| 2026-02-12 | 65.05 | 65.27 | 65.05 | 65.27 | -7.287% | 2 | 26 | +422.016% |
| 2026-02-09 | 67.05 | 70.50 | 66.00 | 70.40 | +9.012% | 19 | 27 | +383.977% |
| 2026-02-06 | 63.00 | 64.83 | 63.00 | 64.58 | 0.000% | 9 | 0 | +427.594% |