AMD270319C00200000
AMD Mar 19 2027 200.00 Call
optionOPRA
EODOct 23, 2026
321.32USD-7.481%(-25.98)2Vol332OI
AMD270319C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 321.59 | 321.59 | 321.32 | 321.32 | -7.481% | 2 | 332 | 0.000% |
| 2026-10-20 | 347.30 | 347.30 | 347.30 | 347.30 | -7.915% | 6 | 332 | -7.481% |
| 2026-10-14 | 377.15 | 377.15 | 377.15 | 377.15 | -10.100% | 1 | 333 | -14.803% |
| 2026-10-09 | 429.48 | 429.48 | 419.52 | 419.52 | -5.645% | 2 | 334 | -23.408% |
| 2026-10-07 | 444.62 | 444.62 | 444.62 | 444.62 | -3.522% | 2 | 335 | -27.732% |
| 2026-10-06 | 460.85 | 460.85 | 460.85 | 460.85 | +9.206% | 1 | 335 | -30.277% |
| 2026-10-01 | 422.00 | 422.00 | 422.00 | 422.00 | +3.178% | 4 | 339 | -23.858% |
| 2026-09-30 | 420.00 | 420.00 | 409.00 | 409.00 | -6.424% | 5 | 339 | -21.438% |
| 2026-09-25 | 437.08 | 437.08 | 437.08 | 437.08 | +0.326% | 2 | 341 | -26.485% |
| 2026-09-24 | 435.66 | 435.66 | 435.66 | 435.66 | +3.107% | 1 | 341 | -26.245% |
| 2026-09-22 | 420.22 | 422.53 | 420.22 | 422.53 | +1.868% | 51 | 291 | -23.953% |
| 2026-09-21 | 389.25 | 414.78 | 389.25 | 414.78 | +45.537% | 23 | 301 | -22.532% |
| 2026-08-28 | 285.00 | 285.00 | 285.00 | 285.00 | -0.262% | 8 | 301 | +12.744% |
| 2026-08-27 | 285.72 | 285.75 | 285.72 | 285.75 | +8.423% | 7 | 301 | +12.448% |
| 2026-08-24 | 263.86 | 263.86 | 263.55 | 263.55 | -8.547% | 2 | 299 | +21.920% |
| 2026-08-18 | 287.52 | 288.18 | 287.52 | 288.18 | +4.273% | 11 | 298 | +11.500% |
| 2026-08-11 | 276.37 | 276.37 | 276.37 | 276.37 | +14.254% | 1 | 299 | +16.264% |
| 2026-07-29 | 241.89 | 241.89 | 241.89 | 241.89 | -32.767% | 1 | 299 | +32.837% |
| 2026-07-13 | 359.78 | 359.78 | 359.78 | 359.78 | -1.611% | 1 | 298 | -10.690% |
| 2026-07-09 | 365.67 | 365.67 | 365.67 | 365.67 | +9.214% | 1 | 299 | -12.128% |
| 2026-07-07 | 334.82 | 334.82 | 334.82 | 334.82 | -11.827% | 2 | 301 | -4.032% |
| 2026-07-06 | 379.73 | 379.73 | 379.73 | 379.73 | +2.511% | 2 | 299 | -15.382% |
| 2026-06-30 | 365.95 | 370.43 | 365.95 | 370.43 | +13.594% | 6 | 304 | -13.258% |
| 2026-06-29 | 326.10 | 326.10 | 326.10 | 326.10 | -2.178% | 5 | 304 | -1.466% |
| 2026-06-26 | 331.13 | 333.36 | 331.13 | 333.36 | +0.555% | 2 | 305 | -3.612% |
| 2026-06-23 | 331.52 | 331.52 | 331.52 | 331.52 | -7.350% | 1 | 306 | -3.077% |
| 2026-06-22 | 357.82 | 357.82 | 357.82 | 357.82 | +1.406% | 1 | 306 | -10.201% |
| 2026-06-18 | 345.93 | 352.86 | 345.20 | 352.86 | +4.415% | 3 | 308 | -8.938% |
| 2026-06-17 | 337.94 | 337.94 | 337.94 | 337.94 | +3.691% | 6 | 308 | -4.918% |
| 2026-06-12 | 325.91 | 325.91 | 325.91 | 325.91 | +19.512% | 1 | 307 | -1.408% |
| 2026-06-10 | 286.03 | 286.03 | 272.70 | 272.70 | -3.318% | 2 | 307 | +17.829% |
| 2026-06-09 | 264.42 | 282.06 | 264.42 | 282.06 | -1.478% | 5 | 308 | +13.919% |
| 2026-06-05 | 286.29 | 286.29 | 286.29 | 286.29 | -16.287% | 2 | 306 | +12.236% |
| 2026-06-04 | 314.90 | 341.99 | 314.90 | 341.99 | -1.336% | 6 | 309 | -6.044% |
| 2026-06-03 | 349.50 | 349.50 | 346.62 | 346.62 | +4.404% | 2 | 308 | -7.299% |
| 2026-06-02 | 325.00 | 332.00 | 325.00 | 332.00 | +2.479% | 4 | 308 | -3.217% |
| 2026-06-01 | 328.55 | 328.55 | 323.97 | 323.97 | -0.714% | 5 | 311 | -0.818% |
| 2026-05-28 | 326.30 | 326.30 | 326.30 | 326.30 | +5.391% | 1 | 311 | -1.526% |
| 2026-05-27 | 309.61 | 309.61 | 309.61 | 309.61 | -3.262% | 1 | 311 | +3.782% |
| 2026-05-26 | 303.00 | 321.00 | 303.00 | 320.05 | +11.644% | 12 | 307 | +0.397% |
| 2026-05-22 | 285.40 | 286.67 | 281.05 | 286.67 | +9.730% | 7 | 308 | +12.087% |
| 2026-05-21 | 261.25 | 261.25 | 261.25 | 261.25 | +9.769% | 5 | 304 | +22.993% |
| 2026-05-19 | 238.00 | 238.00 | 238.00 | 238.00 | +1.501% | 3 | 304 | +35.008% |
| 2026-05-18 | 234.48 | 234.48 | 234.48 | 234.48 | -6.719% | 1 | 304 | +37.035% |
| 2026-05-15 | 251.37 | 251.37 | 251.37 | 251.37 | -11.979% | 1 | 304 | +27.828% |
| 2026-05-11 | 285.58 | 285.58 | 285.58 | 285.58 | +7.656% | 3 | 304 | +12.515% |
| 2026-05-08 | 252.00 | 265.27 | 252.00 | 265.27 | +17.117% | 8 | 304 | +21.129% |
| 2026-05-07 | 230.06 | 234.50 | 223.50 | 226.50 | -5.047% | 5 | 303 | +41.863% |
| 2026-05-06 | 224.63 | 238.54 | 224.63 | 238.54 | +37.805% | 10 | 309 | +34.703% |
| 2026-05-05 | 170.16 | 175.68 | 170.16 | 173.10 | +5.549% | 9 | 314 | +85.627% |
| 2026-05-04 | 173.97 | 173.97 | 160.93 | 164.00 | -8.492% | 44 | 344 | +95.927% |
| 2026-05-01 | 171.49 | 181.21 | 171.49 | 179.22 | +4.095% | 36 | 340 | +79.288% |
| 2026-04-30 | 156.20 | 172.17 | 156.20 | 172.17 | +16.331% | 7 | 342 | +86.629% |
| 2026-04-29 | 142.00 | 148.00 | 142.00 | 148.00 | +5.391% | 11 | 342 | +117.108% |
| 2026-04-28 | 141.00 | 142.08 | 140.43 | 140.43 | -11.401% | 22 | 342 | +128.812% |
| 2026-04-27 | 158.93 | 158.93 | 154.15 | 158.50 | -6.107% | 72 | 344 | +102.726% |
| 2026-04-24 | 157.45 | 172.70 | 157.45 | 168.81 | +30.104% | 52 | 371 | +90.344% |
| 2026-04-23 | 129.61 | 129.75 | 129.61 | 129.75 | +0.698% | 5 | 369 | +147.645% |
| 2026-04-22 | 116.80 | 128.85 | 116.80 | 128.85 | +17.136% | 45 | 367 | +149.375% |
| 2026-04-21 | 109.00 | 112.00 | 108.26 | 110.00 | +5.617% | 29 | 364 | +192.109% |
| 2026-04-20 | 109.21 | 109.21 | 101.57 | 104.15 | -0.810% | 173 | 364 | +208.517% |
| 2026-04-17 | 104.03 | 105.66 | 104.03 | 105.00 | +4.167% | 17 | 367 | +206.019% |
| 2026-04-16 | 94.97 | 105.35 | 94.20 | 100.80 | +14.650% | 18 | 361 | +218.770% |
| 2026-04-15 | 86.30 | 87.92 | 84.00 | 87.92 | +2.939% | 25 | 365 | +265.469% |
| 2026-04-14 | 79.82 | 85.59 | 79.82 | 85.41 | +6.789% | 42 | 375 | +276.209% |
| 2026-04-13 | 77.62 | 79.98 | 77.36 | 79.98 | +0.858% | 19 | 374 | +301.750% |
| 2026-04-10 | 79.55 | 82.50 | 79.29 | 79.30 | +9.606% | 34 | 374 | +305.195% |
| 2026-04-09 | 70.50 | 72.40 | 70.03 | 72.35 | +6.664% | 33 | 382 | +344.119% |
| 2026-04-08 | 67.10 | 69.50 | 66.12 | 67.83 | +10.167% | 44 | 382 | +373.714% |
| 2026-04-07 | 60.63 | 61.57 | 58.00 | 61.57 | +1.483% | 36 | 386 | +421.878% |
| 2026-04-06 | 63.81 | 63.81 | 60.10 | 60.67 | +8.903% | 34 | 396 | +429.619% |
| 2026-04-02 | 48.41 | 57.10 | 48.41 | 55.71 | +2.710% | 40 | 390 | +476.773% |
| 2026-04-01 | 51.50 | 55.30 | 51.50 | 54.24 | +10.626% | 52 | 390 | +492.404% |
| 2026-03-31 | 48.03 | 49.65 | 46.00 | 49.03 | +6.982% | 90 | 431 | +555.354% |
| 2026-03-30 | 51.87 | 51.87 | 44.65 | 45.83 | -5.970% | 56 | 435 | +601.113% |
| 2026-03-27 | 48.88 | 49.60 | 47.13 | 48.74 | -3.771% | 22 | 394 | +559.253% |
| 2026-03-26 | 56.21 | 56.21 | 50.65 | 50.65 | -17.642% | 11 | 389 | +534.393% |
| 2026-03-25 | 54.95 | 62.00 | 54.95 | 61.50 | +26.543% | 95 | 384 | +422.472% |
| 2026-03-24 | 48.60 | 48.60 | 48.60 | 48.60 | -0.816% | 1 | 376 | +561.152% |
| 2026-03-23 | 51.50 | 52.00 | 49.00 | 49.00 | +5.422% | 12 | 375 | +555.755% |
| 2026-03-20 | 48.77 | 48.77 | 46.48 | 46.48 | -8.124% | 18 | 369 | +591.308% |
| 2026-03-19 | 43.00 | 50.89 | 43.00 | 50.59 | +8.516% | 67 | 354 | +535.145% |
| 2026-03-18 | 44.99 | 48.47 | 44.99 | 46.62 | +5.714% | 25 | 349 | +589.232% |
| 2026-03-17 | 45.90 | 46.19 | 44.00 | 44.10 | -2.649% | 14 | 347 | +628.617% |
| 2026-03-16 | 45.04 | 47.20 | 45.04 | 45.30 | +3.804% | 56 | 333 | +609.316% |
| 2026-03-13 | 46.30 | 46.30 | 43.64 | 43.64 | -7.050% | 23 | 296 | +636.297% |
| 2026-03-12 | 51.00 | 51.00 | 46.70 | 46.95 | -8.551% | 14 | 277 | +584.388% |
| 2026-03-11 | 52.89 | 53.00 | 51.34 | 51.34 | +1.362% | 8 | 266 | +525.867% |
| 2026-03-10 | 51.40 | 52.26 | 50.65 | 50.65 | +4.433% | 21 | 264 | +534.393% |
| 2026-03-09 | 44.50 | 48.50 | 44.50 | 48.50 | +4.865% | 3 | 258 | +562.515% |
| 2026-03-06 | 47.46 | 47.85 | 44.71 | 46.25 | +1.204% | 47 | 261 | +594.746% |
| 2026-03-05 | 50.00 | 50.00 | 45.70 | 45.70 | -5.773% | 8 | 259 | +603.107% |
| 2026-03-04 | 45.68 | 49.27 | 45.68 | 48.50 | +13.450% | 19 | 259 | +562.515% |
| 2026-03-03 | 42.00 | 43.80 | 42.00 | 42.75 | -10.000% | 13 | 252 | +651.626% |
| 2026-03-02 | 44.75 | 47.50 | 44.75 | 47.50 | -2.764% | 72 | 242 | +576.463% |
| 2026-02-27 | 49.40 | 49.40 | 48.00 | 48.85 | -5.182% | 37 | 182 | +557.769% |
| 2026-02-26 | 55.50 | 55.50 | 50.76 | 51.52 | -10.275% | 24 | 172 | +523.680% |
| 2026-02-25 | 57.25 | 58.10 | 57.25 | 57.42 | -3.561% | 39 | 116 | +459.596% |
| 2026-02-24 | 56.13 | 60.97 | 56.00 | 59.54 | +32.902% | 87 | 116 | +439.671% |
| 2026-02-23 | 46.61 | 48.20 | 44.80 | 44.80 | -9.495% | 18 | 90 | +617.232% |
| 2026-02-20 | 49.66 | 50.00 | 48.00 | 49.50 | -2.750% | 15 | 75 | +549.131% |
| 2026-02-19 | 48.85 | 51.35 | 48.85 | 50.90 | +4.282% | 30 | 66 | +531.277% |
| 2026-02-18 | 48.90 | 51.00 | 48.81 | 48.81 | -7.469% | 54 | 53 | +558.308% |
| 2026-02-17 | 47.50 | 52.75 | 47.50 | 52.75 | -4.317% | 3 | 39 | +509.137% |
| 2026-02-13 | 54.82 | 55.13 | 54.82 | 55.13 | -0.127% | 6 | 31 | +482.841% |
| 2026-02-12 | 57.48 | 57.48 | 55.20 | 55.20 | -6.757% | 5 | 31 | +482.101% |
| 2026-02-11 | 59.19 | 59.40 | 58.00 | 59.20 | -1.677% | 7 | 32 | +442.770% |
| 2026-02-10 | 60.21 | 60.21 | 60.21 | 60.21 | -1.778% | 2 | 30 | +433.666% |
| 2026-02-09 | 59.51 | 61.66 | 59.51 | 61.30 | +9.464% | 20 | 28 | +424.176% |
| 2026-02-06 | 53.71 | 56.00 | 53.71 | 56.00 | 0.000% | 9 | 0 | +473.786% |