AMD270319C00220000
AMD Mar 19 2027 220.00 Call
optionOPRA
EODOct 23, 2026
301.90USD-9.757%(-32.64)2Vol310OI
AMD270319C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 301.90 | 301.90 | 301.90 | 301.90 | -9.757% | 2 | 309 | 0.000% |
| 2026-10-16 | 334.54 | 334.54 | 334.54 | 334.54 | +3.531% | 1 | 310 | -9.757% |
| 2026-10-15 | 325.00 | 325.00 | 323.13 | 323.13 | -9.128% | 2 | 308 | -6.570% |
| 2026-10-14 | 356.82 | 356.82 | 355.59 | 355.59 | -19.349% | 4 | 308 | -15.099% |
| 2026-10-06 | 440.90 | 440.90 | 440.90 | 440.90 | +4.219% | 1 | 307 | -31.526% |
| 2026-10-02 | 423.05 | 423.05 | 423.05 | 423.05 | +7.918% | 1 | 306 | -28.637% |
| 2026-09-30 | 392.01 | 392.01 | 392.01 | 392.01 | -2.388% | 1 | 307 | -22.987% |
| 2026-09-29 | 401.60 | 401.60 | 401.60 | 401.60 | +1.761% | 1 | 306 | -24.826% |
| 2026-09-28 | 411.77 | 411.77 | 394.65 | 394.65 | -0.612% | 2 | 306 | -23.502% |
| 2026-09-24 | 397.08 | 397.08 | 397.08 | 397.08 | +0.399% | 1 | 307 | -23.970% |
| 2026-09-21 | 370.05 | 398.71 | 370.05 | 395.50 | +17.185% | 27 | 325 | -23.666% |
| 2026-09-18 | 337.50 | 337.50 | 332.55 | 337.50 | +15.385% | 3 | 325 | -10.548% |
| 2026-09-15 | 292.50 | 292.50 | 292.50 | 292.50 | -3.306% | 1 | 325 | +3.214% |
| 2026-09-11 | 300.00 | 302.50 | 300.00 | 302.50 | +3.419% | 2 | 325 | -0.198% |
| 2026-09-10 | 292.50 | 292.50 | 292.50 | 292.50 | +1.633% | 1 | 324 | +3.214% |
| 2026-09-08 | 275.80 | 287.80 | 275.80 | 287.80 | +17.230% | 2 | 325 | +4.899% |
| 2026-09-01 | 245.50 | 245.50 | 245.50 | 245.50 | -4.889% | 1 | 324 | +22.974% |
| 2026-08-11 | 258.12 | 258.12 | 258.12 | 258.12 | -9.157% | 1 | 325 | +16.961% |
| 2026-08-06 | 284.14 | 284.14 | 284.14 | 284.14 | +3.852% | 1 | 326 | +6.250% |
| 2026-08-05 | 273.60 | 273.60 | 273.60 | 273.60 | -14.313% | 1 | 325 | +10.344% |
| 2026-08-04 | 319.30 | 319.30 | 319.30 | 319.30 | +12.185% | 15 | 325 | -5.449% |
| 2026-07-31 | 284.62 | 284.62 | 284.62 | 284.62 | -20.515% | 1 | 324 | +6.071% |
| 2026-07-14 | 358.08 | 358.08 | 358.08 | 358.08 | +14.597% | 2 | 322 | -15.689% |
| 2026-07-07 | 312.47 | 312.47 | 312.47 | 312.47 | -15.020% | 1 | 323 | -3.383% |
| 2026-06-30 | 367.70 | 367.70 | 367.70 | 367.70 | +13.488% | 1 | 324 | -17.895% |
| 2026-06-29 | 324.00 | 324.00 | 324.00 | 324.00 | +1.001% | 6 | 324 | -6.821% |
| 2026-06-25 | 320.79 | 320.79 | 320.79 | 320.79 | +1.845% | 1 | 325 | -5.889% |
| 2026-06-24 | 314.98 | 314.98 | 314.98 | 314.98 | -0.637% | 1 | 325 | -4.153% |
| 2026-06-16 | 317.00 | 317.00 | 317.00 | 317.00 | -7.900% | 1 | 326 | -4.763% |
| 2026-06-15 | 344.19 | 344.19 | 344.19 | 344.19 | +28.978% | 1 | 326 | -12.287% |
| 2026-06-11 | 266.86 | 266.86 | 266.86 | 266.86 | -7.814% | 5 | 321 | +13.130% |
| 2026-06-08 | 285.93 | 289.48 | 285.27 | 289.48 | +3.738% | 42 | 342 | +4.290% |
| 2026-06-05 | 285.24 | 285.24 | 272.07 | 279.05 | -17.847% | 5 | 345 | +8.188% |
| 2026-06-03 | 339.67 | 339.67 | 339.67 | 339.67 | +16.051% | 1 | 345 | -11.120% |
| 2026-05-27 | 292.69 | 292.69 | 292.69 | 292.69 | +1.032% | 1 | 345 | +3.147% |
| 2026-05-26 | 291.77 | 291.77 | 289.70 | 289.70 | +48.412% | 7 | 343 | +4.211% |
| 2026-05-19 | 195.20 | 195.20 | 195.20 | 195.20 | -16.936% | 6 | 343 | +54.662% |
| 2026-05-15 | 233.63 | 235.00 | 233.63 | 235.00 | -5.604% | 2 | 343 | +28.468% |
| 2026-05-13 | 245.04 | 248.95 | 245.04 | 248.95 | -3.313% | 8 | 343 | +21.269% |
| 2026-05-11 | 257.60 | 261.58 | 254.17 | 257.48 | +24.567% | 8 | 341 | +17.252% |
| 2026-05-07 | 219.90 | 219.90 | 206.00 | 206.70 | -1.642% | 5 | 343 | +46.057% |
| 2026-05-06 | 210.15 | 210.15 | 210.15 | 210.15 | +30.690% | 1 | 343 | +43.659% |
| 2026-05-05 | 157.77 | 160.80 | 157.77 | 160.80 | +7.436% | 6 | 347 | +87.749% |
| 2026-05-04 | 147.61 | 149.67 | 147.61 | 149.67 | -9.401% | 2 | 345 | +101.710% |
| 2026-05-01 | 166.59 | 166.59 | 164.91 | 165.20 | +4.590% | 23 | 359 | +82.748% |
| 2026-04-30 | 153.50 | 157.95 | 153.50 | 157.95 | +11.657% | 3 | 357 | +91.136% |
| 2026-04-29 | 143.10 | 143.10 | 141.46 | 141.46 | +10.103% | 5 | 357 | +113.417% |
| 2026-04-28 | 122.67 | 128.48 | 122.67 | 128.48 | -9.105% | 12 | 361 | +134.978% |
| 2026-04-27 | 141.35 | 141.35 | 141.35 | 141.35 | -10.476% | 1 | 352 | +113.583% |
| 2026-04-24 | 155.20 | 157.94 | 155.20 | 157.89 | +36.112% | 7 | 352 | +91.209% |
| 2026-04-23 | 118.05 | 118.05 | 116.00 | 116.00 | +2.032% | 111 | 349 | +160.259% |
| 2026-04-22 | 103.67 | 113.69 | 101.50 | 113.69 | +14.538% | 129 | 366 | +165.547% |
| 2026-04-21 | 95.33 | 99.34 | 95.33 | 99.26 | +9.619% | 6 | 426 | +204.151% |
| 2026-04-20 | 96.25 | 96.25 | 88.87 | 90.55 | -3.103% | 36 | 426 | +233.407% |
| 2026-04-17 | 92.03 | 93.45 | 91.95 | 93.45 | +3.191% | 13 | 426 | +223.060% |
| 2026-04-16 | 86.30 | 93.78 | 80.12 | 90.56 | +22.180% | 39 | 427 | +233.370% |
| 2026-04-15 | 74.60 | 75.77 | 73.48 | 74.12 | +0.189% | 15 | 430 | +307.312% |
| 2026-04-14 | 69.61 | 73.98 | 69.00 | 73.98 | +8.746% | 23 | 429 | +308.083% |
| 2026-04-13 | 68.03 | 68.03 | 68.03 | 68.03 | -1.960% | 4 | 424 | +343.775% |
| 2026-04-10 | 66.85 | 71.20 | 66.85 | 69.39 | +14.884% | 34 | 424 | +335.077% |
| 2026-04-09 | 61.00 | 61.58 | 59.94 | 60.40 | +4.318% | 29 | 433 | +399.834% |
| 2026-04-08 | 57.00 | 60.30 | 56.74 | 57.90 | +10.771% | 217 | 411 | +421.416% |
| 2026-04-07 | 51.60 | 52.34 | 50.70 | 52.27 | +3.505% | 8 | 218 | +477.578% |
| 2026-04-06 | 51.95 | 51.95 | 50.50 | 50.50 | +4.533% | 4 | 219 | +497.822% |
| 2026-04-02 | 41.93 | 48.35 | 41.93 | 48.31 | +2.569% | 6 | 220 | +524.922% |
| 2026-04-01 | 45.00 | 47.10 | 44.30 | 47.10 | +14.154% | 21 | 220 | +540.977% |
| 2026-03-31 | 38.50 | 41.26 | 38.21 | 41.26 | +12.364% | 27 | 222 | +631.701% |
| 2026-03-30 | 44.50 | 44.50 | 36.72 | 36.72 | -9.735% | 25 | 227 | +722.168% |
| 2026-03-27 | 41.50 | 41.50 | 38.95 | 40.68 | -4.619% | 53 | 229 | +642.134% |
| 2026-03-26 | 51.50 | 51.75 | 42.65 | 42.65 | -18.295% | 24 | 219 | +607.855% |
| 2026-03-25 | 47.48 | 52.32 | 47.00 | 52.20 | +28.098% | 65 | 215 | +478.352% |
| 2026-03-24 | 40.20 | 40.75 | 40.20 | 40.75 | -2.278% | 21 | 208 | +640.859% |
| 2026-03-23 | 40.85 | 41.70 | 40.85 | 41.70 | +3.474% | 4 | 187 | +623.981% |
| 2026-03-20 | 40.70 | 40.75 | 39.00 | 40.30 | -4.615% | 35 | 185 | +649.132% |
| 2026-03-19 | 35.83 | 42.25 | 35.83 | 42.25 | +8.892% | 19 | 185 | +614.556% |
| 2026-03-18 | 37.00 | 39.40 | 37.00 | 38.80 | +5.064% | 51 | 168 | +678.093% |
| 2026-03-17 | 38.00 | 38.00 | 36.57 | 36.93 | -2.816% | 3 | 137 | +717.493% |
| 2026-03-16 | 38.75 | 39.53 | 38.00 | 38.00 | +4.914% | 12 | 136 | +694.474% |
| 2026-03-13 | 38.00 | 38.00 | 36.22 | 36.22 | -8.024% | 7 | 130 | +733.517% |
| 2026-03-12 | 41.00 | 41.40 | 39.38 | 39.38 | -10.602% | 17 | 128 | +666.633% |
| 2026-03-11 | 44.34 | 44.34 | 43.20 | 44.05 | +0.571% | 6 | 128 | +585.358% |
| 2026-03-10 | 44.50 | 44.50 | 43.60 | 43.80 | +3.939% | 6 | 129 | +589.269% |
| 2026-03-09 | 34.80 | 42.14 | 34.80 | 42.14 | +10.314% | 30 | 129 | +616.421% |
| 2026-03-06 | 40.25 | 40.25 | 36.75 | 38.20 | -6.829% | 24 | 117 | +690.314% |
| 2026-03-05 | 41.68 | 41.68 | 38.25 | 41.00 | +0.098% | 9 | 104 | +636.341% |
| 2026-03-04 | 38.45 | 41.35 | 38.45 | 40.96 | +10.703% | 11 | 103 | +637.061% |
| 2026-03-03 | 36.65 | 37.00 | 36.65 | 37.00 | -7.500% | 2 | 99 | +715.946% |
| 2026-03-02 | 38.00 | 40.00 | 37.20 | 40.00 | -3.638% | 9 | 100 | +654.750% |
| 2026-02-27 | 41.60 | 42.47 | 40.72 | 41.51 | -4.023% | 38 | 100 | +627.295% |
| 2026-02-26 | 45.18 | 45.18 | 43.25 | 43.25 | -14.101% | 7 | 88 | +598.035% |
| 2026-02-25 | 51.57 | 51.57 | 47.20 | 50.35 | -0.690% | 19 | 78 | +499.603% |
| 2026-02-24 | 48.20 | 51.85 | 47.20 | 50.70 | +26.750% | 16 | 78 | +495.464% |
| 2026-02-23 | 39.31 | 40.00 | 39.31 | 40.00 | -2.913% | 12 | 74 | +654.750% |
| 2026-02-20 | 42.70 | 42.70 | 40.80 | 41.20 | -4.828% | 6 | 67 | +632.767% |
| 2026-02-19 | 43.80 | 43.80 | 43.29 | 43.29 | +3.071% | 3 | 63 | +597.390% |
| 2026-02-18 | 42.00 | 42.00 | 42.00 | 42.00 | -3.670% | 1 | 64 | +618.810% |
| 2026-02-17 | 44.26 | 45.06 | 40.40 | 43.60 | -8.114% | 74 | 63 | +592.431% |
| 2026-02-13 | 46.90 | 47.45 | 46.90 | 47.45 | +2.109% | 4 | 35 | +536.249% |
| 2026-02-12 | 50.45 | 50.45 | 46.47 | 46.47 | -6.121% | 14 | 35 | +549.666% |
| 2026-02-11 | 54.30 | 54.30 | 48.70 | 49.50 | -5.081% | 3 | 24 | +509.899% |
| 2026-02-10 | 53.05 | 53.05 | 52.15 | 52.15 | +0.019% | 2 | 23 | +478.907% |
| 2026-02-09 | 50.88 | 52.65 | 50.88 | 52.14 | +13.793% | 27 | 22 | +479.018% |
| 2026-02-06 | 45.82 | 45.82 | 45.82 | 45.82 | 0.000% | 2 | 0 | +558.883% |