AMD270319C00240000
AMD Mar 19 2027 240.00 Call
optionOPRA
EODOct 19, 2026
306.29USD-0.813%(-2.51)5Vol246OI
AMD270319C00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 308.70 | 308.70 | 306.29 | 306.29 | -0.813% | 5 | 248 | 0.000% |
| 2026-10-16 | 308.80 | 308.80 | 308.80 | 308.80 | -15.339% | 2 | 248 | -0.813% |
| 2026-10-13 | 357.42 | 364.75 | 357.42 | 364.75 | -3.354% | 5 | 244 | -16.027% |
| 2026-09-21 | 375.15 | 377.41 | 375.15 | 377.41 | +21.307% | 2 | 246 | -18.844% |
| 2026-09-18 | 311.12 | 311.12 | 311.12 | 311.12 | +0.964% | 1 | 246 | -1.552% |
| 2026-09-17 | 308.15 | 308.15 | 308.15 | 308.15 | +35.767% | 1 | 247 | -0.604% |
| 2026-09-03 | 228.20 | 228.20 | 226.97 | 226.97 | -5.724% | 2 | 248 | +34.947% |
| 2026-08-21 | 236.60 | 240.75 | 236.60 | 240.75 | +2.099% | 2 | 247 | +27.223% |
| 2026-08-20 | 235.80 | 235.80 | 235.80 | 235.80 | -8.306% | 6 | 247 | +29.894% |
| 2026-08-12 | 261.20 | 261.20 | 257.16 | 257.16 | +6.247% | 6 | 248 | +19.105% |
| 2026-08-11 | 242.04 | 242.04 | 242.04 | 242.04 | -2.206% | 1 | 247 | +26.545% |
| 2026-08-10 | 247.50 | 247.50 | 247.50 | 247.50 | -2.597% | 5 | 242 | +23.754% |
| 2026-08-07 | 254.08 | 254.10 | 254.08 | 254.10 | +17.803% | 2 | 241 | +20.539% |
| 2026-07-29 | 215.70 | 215.70 | 215.70 | 215.70 | -17.410% | 1 | 241 | +41.998% |
| 2026-07-27 | 287.24 | 287.66 | 257.55 | 261.17 | -15.053% | 12 | 243 | +17.276% |
| 2026-07-24 | 307.45 | 307.45 | 307.45 | 307.45 | +10.197% | 1 | 243 | -0.377% |
| 2026-07-17 | 279.00 | 279.00 | 279.00 | 279.00 | -4.843% | 1 | 243 | +9.781% |
| 2026-07-16 | 292.88 | 293.20 | 292.88 | 293.20 | -1.469% | 2 | 244 | +4.465% |
| 2026-07-15 | 308.94 | 308.94 | 297.57 | 297.57 | +1.577% | 2 | 242 | +2.930% |
| 2026-07-08 | 292.95 | 292.95 | 292.95 | 292.95 | -0.648% | 1 | 242 | +4.554% |
| 2026-07-07 | 297.01 | 297.01 | 294.86 | 294.86 | -11.708% | 3 | 241 | +3.876% |
| 2026-07-06 | 333.96 | 333.96 | 333.96 | 333.96 | +14.901% | 1 | 240 | -8.285% |
| 2026-07-02 | 290.65 | 290.65 | 290.65 | 290.65 | +0.086% | 2 | 242 | +5.381% |
| 2026-06-24 | 290.20 | 290.40 | 290.20 | 290.40 | -3.335% | 20 | 232 | +5.472% |
| 2026-06-16 | 300.42 | 300.42 | 300.42 | 300.42 | -8.523% | 1 | 231 | +1.954% |
| 2026-06-15 | 329.36 | 329.36 | 328.41 | 328.41 | +10.405% | 3 | 232 | -6.735% |
| 2026-06-12 | 284.86 | 297.46 | 284.86 | 297.46 | +19.606% | 2 | 233 | +2.968% |
| 2026-06-11 | 246.45 | 248.70 | 246.45 | 248.70 | -7.855% | 6 | 233 | +23.156% |
| 2026-06-08 | 269.65 | 269.90 | 269.65 | 269.90 | +6.427% | 20 | 232 | +13.483% |
| 2026-06-05 | 262.73 | 262.73 | 253.60 | 253.60 | -15.116% | 3 | 231 | +20.777% |
| 2026-06-04 | 298.76 | 298.76 | 298.76 | 298.76 | -3.936% | 1 | 231 | +2.520% |
| 2026-06-03 | 311.00 | 311.00 | 311.00 | 311.00 | +2.640% | 1 | 231 | -1.514% |
| 2026-06-02 | 297.45 | 303.00 | 297.45 | 303.00 | +3.061% | 2 | 233 | +1.086% |
| 2026-05-29 | 294.00 | 294.00 | 294.00 | 294.00 | -0.204% | 1 | 234 | +4.180% |
| 2026-05-28 | 294.60 | 294.60 | 294.60 | 294.60 | +6.596% | 1 | 235 | +3.968% |
| 2026-05-27 | 276.37 | 276.37 | 276.37 | 276.37 | -1.229% | 1 | 235 | +10.826% |
| 2026-05-26 | 279.81 | 279.81 | 279.81 | 279.81 | +6.392% | 1 | 234 | +9.464% |
| 2026-05-22 | 263.00 | 263.00 | 263.00 | 263.00 | +13.907% | 1 | 234 | +16.460% |
| 2026-05-20 | 230.89 | 230.89 | 230.89 | 230.89 | +4.741% | 1 | 233 | +32.656% |
| 2026-05-15 | 216.91 | 220.44 | 215.85 | 220.44 | -2.890% | 3 | 231 | +38.945% |
| 2026-05-14 | 227.00 | 227.00 | 227.00 | 227.00 | -2.991% | 1 | 231 | +34.930% |
| 2026-05-13 | 233.33 | 234.00 | 233.02 | 234.00 | +9.684% | 7 | 231 | +30.893% |
| 2026-05-12 | 223.68 | 223.68 | 213.34 | 213.34 | -11.551% | 2 | 233 | +43.569% |
| 2026-05-11 | 245.65 | 249.32 | 241.20 | 241.20 | +4.082% | 18 | 237 | +26.986% |
| 2026-05-08 | 225.84 | 231.74 | 225.84 | 231.74 | +13.342% | 6 | 240 | +32.170% |
| 2026-05-06 | 207.33 | 208.26 | 190.35 | 204.46 | +38.843% | 31 | 240 | +49.804% |
| 2026-05-05 | 142.89 | 147.26 | 139.08 | 147.26 | +10.439% | 8 | 241 | +107.993% |
| 2026-05-04 | 152.52 | 152.52 | 133.34 | 133.34 | -13.807% | 87 | 304 | +129.706% |
| 2026-05-01 | 150.20 | 154.70 | 150.20 | 154.70 | +5.669% | 4 | 305 | +97.990% |
| 2026-04-30 | 130.72 | 146.42 | 130.72 | 146.40 | +15.339% | 5 | 304 | +109.214% |
| 2026-04-29 | 125.13 | 126.93 | 125.13 | 126.93 | +7.322% | 7 | 304 | +141.306% |
| 2026-04-28 | 118.27 | 118.27 | 118.27 | 118.27 | -8.967% | 1 | 304 | +158.975% |
| 2026-04-27 | 132.65 | 132.65 | 129.71 | 129.92 | -7.067% | 16 | 303 | +135.753% |
| 2026-04-24 | 135.00 | 142.93 | 135.00 | 139.80 | +30.801% | 24 | 305 | +119.092% |
| 2026-04-23 | 105.92 | 106.88 | 105.92 | 106.88 | +5.436% | 19 | 315 | +186.574% |
| 2026-04-22 | 95.74 | 101.86 | 95.74 | 101.37 | +16.090% | 7 | 315 | +202.151% |
| 2026-04-21 | 85.25 | 87.32 | 85.25 | 87.32 | +10.392% | 4 | 317 | +250.767% |
| 2026-04-20 | 87.67 | 87.67 | 79.10 | 79.10 | -3.289% | 2 | 316 | +287.219% |
| 2026-04-17 | 81.79 | 81.79 | 81.79 | 81.79 | +0.615% | 2 | 317 | +274.483% |
| 2026-04-16 | 72.20 | 83.05 | 72.02 | 81.29 | +26.857% | 28 | 318 | +276.787% |
| 2026-04-15 | 66.29 | 66.29 | 63.40 | 64.08 | -1.431% | 3 | 320 | +377.981% |
| 2026-04-14 | 60.40 | 65.01 | 60.40 | 65.01 | +9.777% | 32 | 321 | +371.143% |
| 2026-04-13 | 59.47 | 59.55 | 57.17 | 59.22 | -0.471% | 53 | 322 | +417.207% |
| 2026-04-10 | 58.92 | 61.72 | 58.73 | 59.50 | +12.328% | 45 | 306 | +414.773% |
| 2026-04-09 | 50.10 | 52.97 | 50.10 | 52.97 | +7.663% | 20 | 315 | +478.233% |
| 2026-04-08 | 49.85 | 50.62 | 47.23 | 49.20 | +17.844% | 12 | 313 | +522.541% |
| 2026-04-07 | 41.03 | 41.75 | 41.03 | 41.75 | -1.880% | 25 | 305 | +633.629% |
| 2026-04-06 | 45.05 | 45.05 | 42.55 | 42.55 | +2.407% | 75 | 324 | +619.835% |
| 2026-04-02 | 34.55 | 41.55 | 34.55 | 41.55 | +33.687% | 8 | 273 | +637.160% |
| 2026-03-31 | 31.08 | 31.08 | 31.08 | 31.08 | +0.485% | 3 | 273 | +885.489% |
| 2026-03-30 | 34.98 | 34.98 | 30.90 | 30.93 | -6.697% | 7 | 276 | +890.268% |
| 2026-03-27 | 33.15 | 33.15 | 33.15 | 33.15 | -8.828% | 1 | 277 | +823.952% |
| 2026-03-26 | 37.80 | 38.07 | 36.36 | 36.36 | -18.402% | 98 | 278 | +742.382% |
| 2026-03-25 | 42.85 | 44.56 | 42.85 | 44.56 | +30.064% | 20 | 211 | +587.365% |
| 2026-03-24 | 33.90 | 34.85 | 33.90 | 34.26 | -0.117% | 13 | 200 | +794.016% |
| 2026-03-23 | 36.50 | 36.80 | 33.70 | 34.30 | +0.587% | 41 | 199 | +792.974% |
| 2026-03-20 | 33.65 | 34.10 | 33.65 | 34.10 | -3.727% | 11 | 196 | +798.211% |
| 2026-03-19 | 30.33 | 35.42 | 30.33 | 35.42 | +8.650% | 26 | 194 | +764.737% |
| 2026-03-18 | 31.90 | 32.60 | 31.90 | 32.60 | +6.745% | 12 | 172 | +839.540% |
| 2026-03-17 | 30.57 | 30.57 | 30.50 | 30.54 | -6.606% | 3 | 162 | +902.914% |
| 2026-03-16 | 31.65 | 33.00 | 31.65 | 32.70 | +8.819% | 8 | 161 | +836.667% |
| 2026-03-13 | 31.20 | 31.20 | 30.05 | 30.05 | -9.379% | 13 | 158 | +919.268% |
| 2026-03-12 | 33.85 | 33.85 | 32.95 | 33.16 | -9.151% | 70 | 156 | +823.673% |
| 2026-03-11 | 37.95 | 38.15 | 36.50 | 36.50 | +0.385% | 7 | 147 | +739.151% |
| 2026-03-10 | 36.86 | 36.86 | 36.36 | 36.36 | +1.735% | 32 | 144 | +742.382% |
| 2026-03-09 | 35.74 | 35.74 | 35.74 | 35.74 | +12.638% | 1 | 126 | +756.995% |
| 2026-03-06 | 32.50 | 33.60 | 31.73 | 31.73 | -5.706% | 7 | 126 | +865.301% |
| 2026-03-05 | 34.85 | 35.50 | 32.69 | 33.65 | -3.637% | 12 | 125 | +810.223% |
| 2026-03-04 | 31.50 | 34.92 | 31.50 | 34.92 | +17.142% | 8 | 114 | +777.119% |
| 2026-03-03 | 30.33 | 30.92 | 29.81 | 29.81 | -8.136% | 59 | 108 | +927.474% |
| 2026-03-02 | 32.45 | 32.45 | 32.45 | 32.45 | -9.053% | 1 | 53 | +843.883% |
| 2026-02-27 | 35.68 | 35.68 | 35.68 | 35.68 | -4.599% | 1 | 53 | +758.436% |
| 2026-02-26 | 39.25 | 39.25 | 37.20 | 37.40 | -13.825% | 33 | 52 | +718.957% |
| 2026-02-24 | 40.50 | 45.10 | 40.50 | 43.40 | +33.251% | 26 | 24 | +605.737% |
| 2026-02-23 | 33.70 | 33.70 | 32.57 | 32.57 | -8.383% | 5 | 13 | +840.405% |
| 2026-02-20 | 37.06 | 37.06 | 35.55 | 35.55 | -4.435% | 5 | 13 | +761.575% |
| 2026-02-17 | 37.10 | 37.20 | 37.10 | 37.20 | -16.536% | 4 | 11 | +723.360% |
| 2026-02-09 | 45.16 | 45.16 | 44.57 | 44.57 | +8.654% | 2 | 9 | +587.211% |
| 2026-02-06 | 38.50 | 41.02 | 38.50 | 41.02 | 0.000% | 15 | 0 | +646.685% |