AMD270319C00210000
AMD Mar 19 2027 210.00 Call
optionOPRA
EODOct 22, 2026
307.40USD-10.274%(-35.20)3Vol187OI
AMD270319C00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 323.72 | 323.75 | 307.40 | 307.40 | -10.274% | 3 | 185 | 0.000% |
| 2026-10-15 | 332.80 | 342.60 | 332.80 | 342.60 | -24.064% | 16 | 171 | -10.274% |
| 2026-10-06 | 451.17 | 451.17 | 451.17 | 451.17 | +11.367% | 4 | 175 | -31.866% |
| 2026-09-28 | 405.12 | 405.12 | 405.12 | 405.12 | -4.785% | 1 | 175 | -24.121% |
| 2026-09-25 | 425.48 | 425.48 | 425.48 | 425.48 | +4.192% | 1 | 175 | -27.752% |
| 2026-09-21 | 408.36 | 408.36 | 408.36 | 408.36 | +22.978% | 2 | 175 | -24.723% |
| 2026-09-17 | 332.06 | 332.06 | 332.06 | 332.06 | +12.746% | 2 | 174 | -7.426% |
| 2026-09-14 | 294.50 | 294.52 | 294.50 | 294.52 | -7.798% | 2 | 174 | +4.373% |
| 2026-09-09 | 319.43 | 319.43 | 319.43 | 319.43 | +7.462% | 1 | 174 | -3.766% |
| 2026-09-08 | 297.25 | 297.25 | 297.25 | 297.25 | +8.803% | 1 | 175 | +3.415% |
| 2026-09-04 | 273.20 | 273.20 | 273.20 | 273.20 | -2.866% | 1 | 176 | +12.518% |
| 2026-08-26 | 281.26 | 281.26 | 281.26 | 281.26 | -7.895% | 1 | 176 | +9.294% |
| 2026-08-17 | 313.89 | 313.89 | 305.37 | 305.37 | +1.012% | 2 | 176 | +0.665% |
| 2026-08-14 | 302.31 | 302.31 | 302.31 | 302.31 | +2.360% | 1 | 176 | +1.684% |
| 2026-08-13 | 295.37 | 295.37 | 295.34 | 295.34 | +4.950% | 2 | 177 | +4.083% |
| 2026-08-05 | 281.41 | 281.41 | 281.41 | 281.41 | -14.400% | 1 | 177 | +9.236% |
| 2026-08-04 | 328.75 | 328.75 | 328.75 | 328.75 | +16.031% | 8 | 177 | -6.494% |
| 2026-08-03 | 283.33 | 283.33 | 283.33 | 283.33 | +8.722% | 1 | 178 | +8.495% |
| 2026-07-28 | 260.60 | 260.60 | 260.60 | 260.60 | -11.067% | 1 | 178 | +17.959% |
| 2026-07-27 | 287.85 | 293.03 | 287.85 | 293.03 | -13.133% | 2 | 179 | +4.904% |
| 2026-07-24 | 328.47 | 337.33 | 328.47 | 337.33 | +7.739% | 2 | 178 | -8.873% |
| 2026-07-20 | 312.75 | 313.10 | 312.75 | 313.10 | +12.984% | 2 | 178 | -1.821% |
| 2026-07-17 | 277.12 | 277.12 | 277.12 | 277.12 | -21.773% | 1 | 178 | +10.927% |
| 2026-07-14 | 354.25 | 354.25 | 354.25 | 354.25 | -2.141% | 1 | 178 | -13.225% |
| 2026-07-09 | 360.52 | 362.00 | 360.52 | 362.00 | +14.048% | 11 | 189 | -15.083% |
| 2026-07-08 | 317.41 | 317.41 | 317.41 | 317.41 | -11.862% | 1 | 190 | -3.154% |
| 2026-07-01 | 360.13 | 360.13 | 360.13 | 360.13 | -6.890% | 1 | 190 | -14.642% |
| 2026-06-30 | 360.28 | 386.78 | 360.28 | 386.78 | +20.971% | 9 | 189 | -20.523% |
| 2026-06-26 | 319.73 | 319.73 | 319.73 | 319.73 | -2.247% | 1 | 189 | -3.856% |
| 2026-06-23 | 327.05 | 327.08 | 327.05 | 327.08 | -6.275% | 2 | 189 | -6.017% |
| 2026-06-22 | 348.98 | 348.98 | 348.98 | 348.98 | -0.363% | 1 | 190 | -11.915% |
| 2026-06-15 | 350.25 | 350.25 | 350.25 | 350.25 | +24.145% | 7 | 190 | -12.234% |
| 2026-06-11 | 282.04 | 282.13 | 282.04 | 282.13 | +1.742% | 2 | 190 | +8.957% |
| 2026-06-10 | 277.30 | 277.30 | 277.30 | 277.30 | +3.270% | 1 | 191 | +10.855% |
| 2026-06-09 | 268.52 | 268.52 | 268.52 | 268.52 | -8.651% | 4 | 191 | +14.479% |
| 2026-06-08 | 294.10 | 294.10 | 293.95 | 293.95 | +3.173% | 40 | 191 | +4.576% |
| 2026-06-05 | 284.91 | 284.91 | 284.91 | 284.91 | -13.823% | 1 | 191 | +7.894% |
| 2026-06-04 | 330.61 | 330.61 | 330.61 | 330.61 | +3.122% | 2 | 191 | -7.020% |
| 2026-06-02 | 317.00 | 320.60 | 315.00 | 320.60 | +1.778% | 10 | 194 | -4.117% |
| 2026-06-01 | 315.00 | 315.00 | 315.00 | 315.00 | +1.466% | 1 | 195 | -2.413% |
| 2026-05-29 | 310.45 | 310.45 | 310.45 | 310.45 | -6.208% | 8 | 195 | -0.982% |
| 2026-05-28 | 314.00 | 331.00 | 314.00 | 331.00 | +9.974% | 3 | 198 | -7.130% |
| 2026-05-27 | 300.98 | 300.98 | 300.98 | 300.98 | -1.528% | 1 | 199 | +2.133% |
| 2026-05-26 | 306.45 | 306.45 | 305.65 | 305.65 | +20.810% | 2 | 201 | +0.573% |
| 2026-05-21 | 253.00 | 253.00 | 253.00 | 253.00 | -0.947% | 5 | 196 | +21.502% |
| 2026-05-20 | 255.42 | 255.42 | 255.42 | 255.42 | +17.667% | 1 | 197 | +20.351% |
| 2026-05-19 | 209.45 | 217.07 | 209.45 | 217.07 | -3.076% | 2 | 197 | +41.613% |
| 2026-05-18 | 223.96 | 223.96 | 223.96 | 223.96 | -9.306% | 1 | 197 | +37.257% |
| 2026-05-13 | 256.00 | 256.00 | 246.70 | 246.94 | -0.728% | 26 | 197 | +24.484% |
| 2026-05-12 | 248.75 | 248.75 | 248.75 | 248.75 | -3.995% | 1 | 197 | +23.578% |
| 2026-05-08 | 259.10 | 259.10 | 259.10 | 259.10 | +14.126% | 2 | 197 | +18.641% |
| 2026-05-07 | 225.55 | 227.03 | 225.55 | 227.03 | +1.775% | 5 | 195 | +35.401% |
| 2026-05-06 | 223.07 | 223.07 | 223.07 | 223.07 | +31.581% | 21 | 216 | +37.804% |
| 2026-05-05 | 159.03 | 169.53 | 159.03 | 169.53 | +1.272% | 22 | 236 | +81.325% |
| 2026-05-04 | 167.29 | 167.40 | 167.29 | 167.40 | -2.844% | 2 | 236 | +83.632% |
| 2026-05-01 | 172.32 | 173.60 | 172.10 | 172.30 | +6.952% | 21 | 237 | +78.410% |
| 2026-04-30 | 151.00 | 161.10 | 151.00 | 161.10 | +9.704% | 3 | 237 | +90.813% |
| 2026-04-29 | 136.19 | 146.85 | 136.19 | 146.85 | +0.082% | 8 | 237 | +109.329% |
| 2026-04-27 | 154.00 | 154.00 | 146.73 | 146.73 | -11.073% | 8 | 241 | +109.500% |
| 2026-04-24 | 154.33 | 165.00 | 154.33 | 165.00 | +35.246% | 26 | 242 | +86.303% |
| 2026-04-23 | 127.45 | 127.45 | 122.00 | 122.00 | +6.989% | 6 | 245 | +151.967% |
| 2026-04-22 | 114.65 | 114.65 | 114.03 | 114.03 | +8.621% | 2 | 245 | +169.578% |
| 2026-04-21 | 102.00 | 105.90 | 102.00 | 104.98 | +8.664% | 9 | 241 | +192.818% |
| 2026-04-20 | 97.46 | 98.35 | 94.82 | 96.61 | -2.953% | 32 | 241 | +218.187% |
| 2026-04-17 | 98.00 | 99.55 | 97.88 | 99.55 | +1.169% | 17 | 237 | +208.790% |
| 2026-04-16 | 89.80 | 99.61 | 89.45 | 98.40 | +21.737% | 64 | 237 | +212.398% |
| 2026-04-15 | 80.23 | 80.83 | 80.23 | 80.83 | +1.545% | 2 | 263 | +280.304% |
| 2026-04-14 | 75.50 | 79.60 | 75.50 | 79.60 | +8.907% | 21 | 265 | +286.181% |
| 2026-04-13 | 74.03 | 74.03 | 73.09 | 73.09 | -1.629% | 3 | 275 | +320.577% |
| 2026-04-10 | 75.00 | 76.45 | 73.52 | 74.30 | +14.308% | 57 | 277 | +313.728% |
| 2026-04-09 | 65.91 | 65.91 | 65.00 | 65.00 | +2.362% | 6 | 280 | +372.923% |
| 2026-04-08 | 62.71 | 64.00 | 61.51 | 63.50 | +15.455% | 26 | 280 | +384.094% |
| 2026-04-07 | 53.30 | 55.72 | 53.30 | 55.00 | -1.345% | 13 | 293 | +458.909% |
| 2026-04-06 | 60.55 | 60.55 | 55.75 | 55.75 | +2.482% | 48 | 281 | +451.390% |
| 2026-04-02 | 46.80 | 54.40 | 46.80 | 54.40 | +10.704% | 8 | 245 | +465.074% |
| 2026-04-01 | 48.63 | 50.39 | 48.63 | 49.14 | +8.958% | 15 | 245 | +525.560% |
| 2026-03-31 | 43.01 | 45.10 | 42.90 | 45.10 | +8.050% | 27 | 243 | +581.596% |
| 2026-03-30 | 46.50 | 46.50 | 40.57 | 41.74 | -7.960% | 6 | 223 | +636.464% |
| 2026-03-27 | 44.40 | 45.35 | 44.40 | 45.35 | -2.326% | 5 | 223 | +577.839% |
| 2026-03-26 | 55.65 | 56.35 | 46.43 | 46.43 | -16.342% | 16 | 224 | +562.072% |
| 2026-03-25 | 51.10 | 56.15 | 51.00 | 55.50 | +20.130% | 89 | 213 | +453.874% |
| 2026-03-24 | 45.55 | 46.20 | 44.00 | 46.20 | +1.762% | 17 | 206 | +565.368% |
| 2026-03-23 | 48.40 | 48.40 | 44.00 | 45.40 | +6.249% | 39 | 198 | +577.093% |
| 2026-03-20 | 45.75 | 45.75 | 42.73 | 42.73 | -7.989% | 2 | 185 | +619.401% |
| 2026-03-19 | 40.85 | 46.62 | 40.85 | 46.44 | +8.000% | 12 | 184 | +561.929% |
| 2026-03-18 | 42.00 | 44.50 | 42.00 | 43.00 | +3.990% | 10 | 188 | +614.884% |
| 2026-03-17 | 41.52 | 41.52 | 41.35 | 41.35 | -0.121% | 38 | 181 | +643.410% |
| 2026-03-16 | 41.51 | 42.88 | 41.40 | 41.40 | +4.335% | 44 | 145 | +642.512% |
| 2026-03-13 | 42.00 | 42.22 | 39.60 | 39.68 | -10.530% | 29 | 111 | +674.698% |
| 2026-03-12 | 44.50 | 44.50 | 43.35 | 44.35 | -5.638% | 17 | 106 | +593.123% |
| 2026-03-11 | 49.25 | 49.25 | 47.00 | 47.00 | 0.000% | 3 | 96 | +554.043% |
| 2026-03-10 | 47.75 | 47.75 | 46.15 | 47.00 | +8.295% | 4 | 95 | +554.043% |
| 2026-03-09 | 40.21 | 43.40 | 40.21 | 43.40 | +6.373% | 6 | 93 | +608.295% |
| 2026-03-06 | 41.96 | 44.01 | 40.80 | 40.80 | -4.450% | 24 | 91 | +653.431% |
| 2026-03-05 | 45.85 | 45.85 | 42.70 | 42.70 | -4.942% | 4 | 98 | +619.906% |
| 2026-03-04 | 42.52 | 44.92 | 42.52 | 44.92 | +12.272% | 5 | 98 | +584.328% |
| 2026-03-03 | 40.42 | 40.42 | 38.92 | 40.01 | -7.960% | 9 | 95 | +668.308% |
| 2026-03-02 | 42.32 | 43.50 | 41.00 | 43.47 | -3.293% | 15 | 94 | +607.154% |
| 2026-02-27 | 44.95 | 44.95 | 44.95 | 44.95 | -4.868% | 5 | 85 | +583.871% |
| 2026-02-26 | 50.00 | 50.00 | 46.50 | 47.25 | -12.370% | 15 | 90 | +550.582% |
| 2026-02-25 | 54.45 | 54.45 | 53.07 | 53.92 | -1.767% | 4 | 80 | +470.104% |
| 2026-02-24 | 49.45 | 56.60 | 49.45 | 54.89 | +30.009% | 23 | 80 | +460.029% |
| 2026-02-23 | 44.30 | 44.30 | 42.22 | 42.22 | -5.969% | 3 | 79 | +628.091% |
| 2026-02-20 | 45.30 | 46.00 | 44.90 | 44.90 | -4.080% | 6 | 79 | +584.633% |
| 2026-02-19 | 46.81 | 46.81 | 46.81 | 46.81 | +4.767% | 1 | 77 | +556.697% |
| 2026-02-18 | 46.40 | 46.94 | 44.68 | 44.68 | -6.917% | 11 | 76 | +588.004% |
| 2026-02-17 | 45.65 | 48.00 | 45.65 | 48.00 | -6.487% | 8 | 67 | +540.417% |
| 2026-02-13 | 50.82 | 51.33 | 50.70 | 51.33 | +2.048% | 5 | 58 | +498.870% |
| 2026-02-12 | 56.00 | 56.00 | 50.30 | 50.30 | -7.281% | 9 | 58 | +511.133% |
| 2026-02-11 | 53.08 | 54.25 | 53.08 | 54.25 | -2.164% | 2 | 50 | +466.636% |
| 2026-02-09 | 53.00 | 55.45 | 53.00 | 55.45 | +6.943% | 7 | 49 | +454.373% |
| 2026-02-06 | 48.85 | 52.20 | 48.85 | 51.85 | 0.000% | 44 | 0 | +492.864% |