AMD270319C00230000
AMD Mar 19 2027 230.00 Call
optionOPRA
EODOct 22, 2026
283.00USD-12.888%(-41.87)1Vol553OI
AMD270319C00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 283.00 | 283.00 | 283.00 | 283.00 | -12.888% | 1 | 554 | 0.000% |
| 2026-10-16 | 324.87 | 324.87 | 324.87 | 324.87 | -7.286% | 1 | 553 | -12.888% |
| 2026-10-14 | 350.40 | 350.40 | 350.40 | 350.40 | -19.198% | 1 | 553 | -19.235% |
| 2026-10-06 | 433.65 | 433.65 | 433.65 | 433.65 | +5.802% | 1 | 554 | -34.740% |
| 2026-10-02 | 411.88 | 411.88 | 409.87 | 409.87 | +5.095% | 4 | 551 | -30.954% |
| 2026-10-01 | 390.00 | 390.00 | 390.00 | 390.00 | 0.000% | 1 | 551 | -27.436% |
| 2026-09-30 | 380.90 | 390.00 | 380.90 | 390.00 | -0.821% | 2 | 551 | -27.436% |
| 2026-09-29 | 400.00 | 400.00 | 393.23 | 393.23 | -3.502% | 2 | 551 | -28.032% |
| 2026-09-25 | 407.50 | 407.50 | 407.50 | 407.50 | +3.165% | 1 | 551 | -30.552% |
| 2026-09-24 | 395.00 | 395.00 | 395.00 | 395.00 | +1.282% | 2 | 551 | -28.354% |
| 2026-09-23 | 390.00 | 390.00 | 390.00 | 390.00 | -2.010% | 1 | 551 | -27.436% |
| 2026-09-22 | 390.00 | 398.00 | 390.00 | 398.00 | +1.829% | 2 | 551 | -28.894% |
| 2026-09-21 | 389.54 | 390.85 | 385.40 | 390.85 | +20.853% | 7 | 548 | -27.594% |
| 2026-09-17 | 323.49 | 323.49 | 323.41 | 323.41 | +38.209% | 2 | 548 | -12.495% |
| 2026-09-01 | 234.00 | 234.00 | 234.00 | 234.00 | -5.626% | 1 | 548 | +20.940% |
| 2026-08-20 | 248.10 | 249.85 | 247.75 | 247.95 | -15.983% | 6 | 550 | +14.136% |
| 2026-08-17 | 295.12 | 295.12 | 295.12 | 295.12 | +9.506% | 1 | 549 | -4.107% |
| 2026-08-12 | 269.50 | 269.50 | 269.50 | 269.50 | +5.686% | 5 | 549 | +5.009% |
| 2026-08-10 | 258.11 | 258.11 | 255.00 | 255.00 | -17.954% | 6 | 550 | +10.980% |
| 2026-08-04 | 300.00 | 310.80 | 300.00 | 310.80 | +15.711% | 2 | 549 | -8.945% |
| 2026-08-03 | 268.60 | 268.60 | 268.60 | 268.60 | -2.646% | 1 | 549 | +5.361% |
| 2026-07-31 | 275.90 | 275.90 | 275.90 | 275.90 | +26.618% | 3 | 552 | +2.573% |
| 2026-07-29 | 217.90 | 217.90 | 217.90 | 217.90 | -7.079% | 1 | 553 | +29.876% |
| 2026-07-28 | 255.90 | 255.90 | 234.50 | 234.50 | -16.319% | 21 | 572 | +20.682% |
| 2026-07-27 | 280.23 | 280.23 | 280.23 | 280.23 | -1.674% | 1 | 572 | +0.988% |
| 2026-07-16 | 285.95 | 285.95 | 285.00 | 285.00 | -9.322% | 2 | 571 | -0.702% |
| 2026-07-15 | 314.30 | 314.30 | 314.30 | 314.30 | -3.292% | 2 | 571 | -9.959% |
| 2026-07-13 | 325.00 | 325.00 | 325.00 | 325.00 | -4.812% | 3 | 571 | -12.923% |
| 2026-07-10 | 341.43 | 341.43 | 341.43 | 341.43 | +14.651% | 1 | 570 | -17.113% |
| 2026-06-24 | 297.95 | 297.95 | 297.80 | 297.80 | -11.922% | 2 | 571 | -4.970% |
| 2026-06-15 | 338.11 | 338.11 | 338.11 | 338.11 | +12.161% | 3 | 568 | -16.299% |
| 2026-06-12 | 301.45 | 301.45 | 301.45 | 301.45 | +26.394% | 2 | 566 | -6.120% |
| 2026-06-09 | 278.73 | 280.00 | 238.50 | 238.50 | -14.264% | 24 | 565 | +18.658% |
| 2026-06-08 | 284.00 | 284.00 | 278.18 | 278.18 | -1.358% | 7 | 565 | +1.733% |
| 2026-06-05 | 288.80 | 288.80 | 282.01 | 282.01 | -9.088% | 2 | 565 | +0.351% |
| 2026-06-04 | 310.13 | 310.20 | 310.13 | 310.20 | -6.852% | 2 | 563 | -8.769% |
| 2026-06-03 | 333.02 | 333.02 | 333.02 | 333.02 | +10.049% | 1 | 563 | -15.020% |
| 2026-06-02 | 294.41 | 302.61 | 294.41 | 302.61 | +1.190% | 4 | 562 | -6.480% |
| 2026-06-01 | 299.05 | 299.05 | 299.05 | 299.05 | +1.490% | 1 | 563 | -5.367% |
| 2026-05-29 | 293.00 | 294.66 | 293.00 | 294.66 | -5.269% | 6 | 564 | -3.957% |
| 2026-05-28 | 311.05 | 311.05 | 311.05 | 311.05 | +9.140% | 1 | 563 | -9.018% |
| 2026-05-27 | 281.70 | 285.00 | 281.70 | 285.00 | -0.140% | 2 | 563 | -0.702% |
| 2026-05-26 | 282.72 | 285.40 | 282.72 | 285.40 | +9.035% | 2 | 563 | -0.841% |
| 2026-05-22 | 260.15 | 264.20 | 260.15 | 261.75 | +10.677% | 6 | 562 | +8.118% |
| 2026-05-21 | 228.80 | 236.50 | 228.80 | 236.50 | +0.638% | 2 | 561 | +19.662% |
| 2026-05-20 | 237.20 | 237.20 | 235.00 | 235.00 | +18.807% | 3 | 562 | +20.426% |
| 2026-05-19 | 197.80 | 197.80 | 197.80 | 197.80 | -3.995% | 1 | 561 | +43.074% |
| 2026-05-18 | 211.92 | 211.92 | 206.03 | 206.03 | -6.942% | 3 | 562 | +37.359% |
| 2026-05-15 | 226.13 | 226.13 | 221.40 | 221.40 | -5.364% | 5 | 559 | +27.823% |
| 2026-05-13 | 233.95 | 233.95 | 233.95 | 233.95 | +3.253% | 2 | 559 | +20.966% |
| 2026-05-12 | 226.58 | 226.58 | 226.58 | 226.58 | -9.531% | 1 | 558 | +24.901% |
| 2026-05-11 | 253.70 | 253.70 | 250.45 | 250.45 | +1.996% | 3 | 560 | +12.997% |
| 2026-05-08 | 226.00 | 245.55 | 226.00 | 245.55 | +23.033% | 27 | 580 | +15.251% |
| 2026-05-07 | 208.99 | 208.99 | 199.58 | 199.58 | -6.168% | 4 | 580 | +41.798% |
| 2026-05-06 | 204.87 | 212.70 | 204.87 | 212.70 | +40.183% | 5 | 578 | +33.051% |
| 2026-05-05 | 151.73 | 151.73 | 151.73 | 151.73 | +7.901% | 2 | 580 | +86.516% |
| 2026-05-04 | 140.62 | 140.62 | 140.62 | 140.62 | -11.141% | 1 | 580 | +101.252% |
| 2026-05-01 | 158.02 | 158.25 | 158.02 | 158.25 | +22.865% | 2 | 580 | +78.831% |
| 2026-04-29 | 129.90 | 129.90 | 128.20 | 128.80 | +3.040% | 8 | 580 | +119.720% |
| 2026-04-28 | 115.96 | 126.35 | 115.96 | 125.00 | -7.749% | 13 | 574 | +126.400% |
| 2026-04-27 | 135.95 | 135.95 | 134.68 | 135.50 | -6.764% | 3 | 573 | +108.856% |
| 2026-04-24 | 146.15 | 149.00 | 139.75 | 145.33 | +32.383% | 25 | 572 | +94.729% |
| 2026-04-23 | 112.77 | 112.77 | 109.78 | 109.78 | +0.697% | 19 | 569 | +157.788% |
| 2026-04-22 | 95.62 | 109.02 | 95.62 | 109.02 | +18.784% | 11 | 569 | +159.585% |
| 2026-04-21 | 90.00 | 93.87 | 90.00 | 91.78 | +4.059% | 20 | 574 | +208.346% |
| 2026-04-17 | 87.15 | 88.20 | 86.00 | 88.20 | +1.193% | 55 | 574 | +220.862% |
| 2026-04-16 | 79.27 | 88.70 | 77.24 | 87.16 | +22.553% | 23 | 546 | +224.690% |
| 2026-04-15 | 69.46 | 71.12 | 68.50 | 71.12 | +3.673% | 12 | 544 | +297.919% |
| 2026-04-14 | 63.45 | 68.80 | 63.14 | 68.60 | +7.456% | 58 | 549 | +312.536% |
| 2026-04-13 | 61.92 | 63.84 | 61.79 | 63.84 | -3.419% | 37 | 533 | +343.296% |
| 2026-04-10 | 64.84 | 66.25 | 63.05 | 66.10 | +15.539% | 48 | 519 | +328.139% |
| 2026-04-09 | 54.54 | 57.21 | 54.54 | 57.21 | +5.417% | 15 | 510 | +394.669% |
| 2026-04-08 | 52.90 | 55.05 | 51.70 | 54.27 | +18.623% | 19 | 507 | +421.467% |
| 2026-04-07 | 45.75 | 45.75 | 45.75 | 45.75 | -2.763% | 1 | 500 | +518.579% |
| 2026-04-06 | 50.25 | 51.55 | 46.35 | 47.05 | +4.208% | 8 | 500 | +501.488% |
| 2026-04-02 | 45.15 | 45.15 | 45.15 | 45.15 | +8.664% | 1 | 499 | +526.800% |
| 2026-04-01 | 41.00 | 43.00 | 40.76 | 41.55 | +10.300% | 54 | 499 | +581.107% |
| 2026-03-31 | 36.03 | 37.67 | 34.47 | 37.67 | +8.247% | 31 | 495 | +651.261% |
| 2026-03-30 | 38.04 | 39.70 | 34.80 | 34.80 | -7.051% | 23 | 469 | +713.218% |
| 2026-03-27 | 37.44 | 37.44 | 37.44 | 37.44 | -4.611% | 5 | 469 | +655.876% |
| 2026-03-26 | 45.00 | 45.00 | 39.25 | 39.25 | -18.263% | 12 | 464 | +621.019% |
| 2026-03-25 | 45.20 | 48.50 | 45.20 | 48.02 | +21.631% | 12 | 458 | +489.338% |
| 2026-03-23 | 40.10 | 40.10 | 39.48 | 39.48 | +10.899% | 4 | 452 | +616.819% |
| 2026-03-20 | 35.60 | 35.60 | 35.60 | 35.60 | -7.532% | 1 | 451 | +694.944% |
| 2026-03-19 | 38.50 | 38.50 | 38.50 | 38.50 | +5.769% | 1 | 450 | +635.065% |
| 2026-03-18 | 36.00 | 36.40 | 36.00 | 36.40 | +9.113% | 15 | 450 | +677.473% |
| 2026-03-17 | 33.36 | 33.36 | 33.36 | 33.36 | -3.806% | 1 | 445 | +748.321% |
| 2026-03-16 | 34.68 | 34.68 | 34.68 | 34.68 | +3.522% | 2 | 445 | +716.032% |
| 2026-03-13 | 36.65 | 36.65 | 33.50 | 33.50 | -6.555% | 6 | 444 | +744.776% |
| 2026-03-12 | 36.32 | 36.32 | 35.85 | 35.85 | -11.262% | 12 | 443 | +689.400% |
| 2026-03-10 | 40.40 | 40.40 | 40.40 | 40.40 | +3.936% | 6 | 448 | +600.495% |
| 2026-03-09 | 35.93 | 39.00 | 35.93 | 38.87 | +15.341% | 6 | 454 | +628.068% |
| 2026-03-06 | 36.00 | 36.00 | 33.70 | 33.70 | -7.188% | 12 | 450 | +739.763% |
| 2026-03-05 | 38.40 | 38.40 | 36.31 | 36.31 | -4.447% | 5 | 449 | +679.400% |
| 2026-03-04 | 35.60 | 38.00 | 35.51 | 38.00 | +17.103% | 34 | 449 | +644.737% |
| 2026-03-03 | 33.30 | 33.73 | 32.45 | 32.45 | -10.729% | 26 | 441 | +772.111% |
| 2026-03-02 | 35.75 | 36.35 | 35.75 | 36.35 | -4.216% | 2 | 452 | +678.542% |
| 2026-02-27 | 38.10 | 38.80 | 37.30 | 37.95 | -6.296% | 28 | 452 | +645.718% |
| 2026-02-26 | 43.10 | 43.10 | 39.50 | 40.50 | -10.000% | 62 | 468 | +598.765% |
| 2026-02-25 | 46.15 | 46.15 | 45.00 | 45.00 | -6.929% | 2 | 435 | +528.889% |
| 2026-02-24 | 43.37 | 48.35 | 43.37 | 48.35 | +35.056% | 21 | 435 | +485.315% |
| 2026-02-23 | 35.65 | 35.84 | 35.65 | 35.80 | -7.134% | 22 | 420 | +690.503% |
| 2026-02-20 | 37.62 | 38.65 | 37.62 | 38.55 | -1.507% | 232 | 420 | +634.112% |
| 2026-02-19 | 40.66 | 40.66 | 38.95 | 39.14 | -1.880% | 204 | 229 | +623.045% |
| 2026-02-18 | 39.89 | 39.89 | 39.89 | 39.89 | -0.944% | 5 | 36 | +609.451% |
| 2026-02-17 | 40.15 | 40.68 | 40.15 | 40.27 | -6.392% | 15 | 31 | +602.756% |
| 2026-02-13 | 43.87 | 43.87 | 43.02 | 43.02 | +0.047% | 3 | 23 | +557.834% |
| 2026-02-12 | 47.10 | 47.10 | 43.00 | 43.00 | -3.631% | 12 | 23 | +558.140% |
| 2026-02-11 | 45.28 | 45.28 | 44.62 | 44.62 | -7.715% | 6 | 13 | +534.245% |
| 2026-02-10 | 48.35 | 48.35 | 48.35 | 48.35 | -2.775% | 1 | 12 | +485.315% |
| 2026-02-09 | 43.00 | 49.73 | 42.92 | 49.73 | +14.269% | 22 | 12 | +469.073% |
| 2026-02-06 | 42.78 | 43.52 | 42.78 | 43.52 | 0.000% | 2 | 0 | +550.276% |