AMD270319C00250000
AMD Mar 19 2027 250.00 Call
optionOPRA
EODOct 23, 2026
274.57USD-22.183%(-78.27)16Vol1,127OI
AMD270319C00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 273.47 | 274.57 | 273.35 | 274.57 | -22.183% | 16 | 1,127 | 0.000% |
| 2026-10-12 | 352.84 | 352.84 | 352.84 | 352.84 | -4.890% | 1 | 1,127 | -22.183% |
| 2026-10-08 | 370.98 | 370.98 | 370.98 | 370.98 | -7.629% | 2 | 1,127 | -25.988% |
| 2026-10-07 | 401.62 | 401.62 | 401.62 | 401.62 | -1.084% | 1 | 1,128 | -31.634% |
| 2026-10-06 | 406.02 | 406.02 | 406.02 | 406.02 | +4.644% | 1 | 1,128 | -32.375% |
| 2026-10-02 | 388.00 | 388.00 | 388.00 | 388.00 | +4.582% | 2 | 1,130 | -29.235% |
| 2026-10-01 | 371.00 | 371.00 | 371.00 | 371.00 | +1.541% | 1 | 1,130 | -25.992% |
| 2026-09-28 | 365.37 | 365.37 | 365.37 | 365.37 | -0.941% | 10 | 1,130 | -24.852% |
| 2026-09-21 | 368.84 | 368.84 | 368.84 | 368.84 | +44.643% | 1 | 1,131 | -25.559% |
| 2026-09-14 | 251.25 | 255.00 | 251.25 | 255.00 | -9.016% | 2 | 1,131 | +7.675% |
| 2026-09-09 | 279.56 | 280.27 | 279.56 | 280.27 | +4.578% | 2 | 1,132 | -2.034% |
| 2026-09-08 | 268.00 | 268.00 | 268.00 | 268.00 | +18.863% | 1 | 1,132 | +2.451% |
| 2026-09-04 | 224.10 | 225.47 | 224.10 | 225.47 | +3.526% | 2 | 1,133 | +21.777% |
| 2026-09-03 | 207.00 | 217.79 | 207.00 | 217.79 | +1.411% | 12 | 1,135 | +26.071% |
| 2026-09-02 | 214.76 | 214.76 | 214.76 | 214.76 | -1.046% | 1 | 1,136 | +27.850% |
| 2026-09-01 | 221.02 | 221.02 | 217.03 | 217.03 | -9.946% | 4 | 1,138 | +26.512% |
| 2026-08-25 | 241.00 | 241.00 | 241.00 | 241.00 | +9.835% | 3 | 1,141 | +13.929% |
| 2026-08-24 | 219.42 | 219.42 | 219.42 | 219.42 | -2.523% | 1 | 1,141 | +25.134% |
| 2026-08-20 | 229.74 | 229.74 | 225.10 | 225.10 | -11.998% | 10 | 1,135 | +21.977% |
| 2026-08-13 | 258.51 | 258.51 | 255.79 | 255.79 | +1.868% | 6 | 1,139 | +7.342% |
| 2026-08-12 | 251.10 | 251.10 | 251.10 | 251.10 | +2.906% | 1 | 1,139 | +9.347% |
| 2026-08-10 | 244.01 | 244.01 | 244.01 | 244.01 | -5.054% | 1 | 1,139 | +12.524% |
| 2026-08-06 | 257.00 | 257.00 | 257.00 | 257.00 | +1.317% | 2 | 1,137 | +6.837% |
| 2026-08-05 | 253.66 | 253.66 | 253.66 | 253.66 | -13.868% | 1 | 1,137 | +8.243% |
| 2026-08-04 | 294.40 | 294.50 | 294.40 | 294.50 | +16.036% | 2 | 1,139 | -6.767% |
| 2026-07-31 | 261.53 | 262.32 | 253.80 | 253.80 | -0.634% | 19 | 1,126 | +8.184% |
| 2026-07-30 | 230.02 | 255.42 | 230.02 | 255.42 | +25.551% | 3 | 1,127 | +7.497% |
| 2026-07-29 | 203.44 | 203.44 | 203.44 | 203.44 | -12.091% | 1 | 1,128 | +34.964% |
| 2026-07-28 | 239.00 | 239.00 | 224.82 | 231.42 | -8.627% | 5 | 1,127 | +18.646% |
| 2026-07-27 | 253.27 | 253.27 | 253.27 | 253.27 | -18.128% | 1 | 1,127 | +8.410% |
| 2026-07-23 | 309.14 | 309.35 | 309.14 | 309.35 | +10.997% | 20 | 1,127 | -11.243% |
| 2026-07-20 | 278.75 | 278.75 | 278.70 | 278.70 | +5.170% | 2 | 1,126 | -1.482% |
| 2026-07-16 | 284.28 | 284.28 | 265.00 | 265.00 | -10.978% | 8 | 1,125 | +3.611% |
| 2026-07-15 | 297.68 | 297.68 | 297.68 | 297.68 | -6.372% | 3 | 1,122 | -7.763% |
| 2026-07-14 | 317.94 | 317.94 | 317.94 | 317.94 | +4.703% | 1 | 1,122 | -13.641% |
| 2026-07-13 | 307.11 | 307.11 | 303.23 | 303.66 | -5.687% | 9 | 1,117 | -9.580% |
| 2026-07-09 | 318.25 | 321.97 | 318.25 | 321.97 | +17.507% | 4 | 1,117 | -14.722% |
| 2026-07-08 | 283.80 | 283.80 | 272.76 | 274.00 | -4.320% | 15 | 1,105 | +0.208% |
| 2026-07-07 | 280.00 | 286.37 | 278.55 | 286.37 | -13.562% | 7 | 1,101 | -4.121% |
| 2026-07-06 | 331.30 | 331.30 | 331.30 | 331.30 | +17.900% | 2 | 1,101 | -17.123% |
| 2026-07-02 | 304.58 | 304.58 | 281.00 | 281.00 | -19.248% | 4 | 1,102 | -2.288% |
| 2026-06-30 | 334.65 | 347.98 | 334.65 | 347.98 | +17.114% | 3 | 1,103 | -21.096% |
| 2026-06-25 | 294.50 | 297.13 | 294.50 | 297.13 | +0.944% | 2 | 1,104 | -7.593% |
| 2026-06-24 | 294.35 | 294.35 | 294.35 | 294.35 | -4.849% | 1 | 1,104 | -6.720% |
| 2026-06-22 | 309.35 | 309.35 | 309.35 | 309.35 | -0.126% | 1 | 1,105 | -11.243% |
| 2026-06-18 | 305.75 | 309.74 | 305.75 | 309.74 | -4.631% | 2 | 1,105 | -11.355% |
| 2026-06-15 | 324.78 | 324.78 | 324.78 | 324.78 | +33.880% | 1 | 1,105 | -15.460% |
| 2026-06-11 | 239.07 | 242.59 | 239.07 | 242.59 | +5.879% | 71 | 1,141 | +13.183% |
| 2026-06-10 | 227.15 | 229.12 | 227.15 | 229.12 | +2.602% | 4 | 1,144 | +19.837% |
| 2026-06-09 | 260.97 | 261.25 | 223.31 | 223.31 | -15.204% | 7 | 1,143 | +22.955% |
| 2026-06-08 | 261.69 | 263.78 | 261.69 | 263.35 | +4.214% | 38 | 1,141 | +4.260% |
| 2026-06-05 | 270.10 | 270.10 | 252.70 | 252.70 | -12.907% | 4 | 1,142 | +8.655% |
| 2026-06-04 | 286.80 | 290.15 | 286.80 | 290.15 | -5.235% | 3 | 1,141 | -5.370% |
| 2026-06-03 | 305.91 | 306.18 | 305.91 | 306.18 | +7.916% | 2 | 1,142 | -10.324% |
| 2026-06-01 | 283.72 | 283.72 | 283.72 | 283.72 | +0.610% | 1 | 1,141 | -3.225% |
| 2026-05-29 | 290.27 | 290.27 | 282.00 | 282.00 | -3.418% | 7 | 1,139 | -2.635% |
| 2026-05-28 | 280.85 | 291.98 | 280.85 | 291.98 | +8.109% | 29 | 1,162 | -5.963% |
| 2026-05-27 | 270.00 | 273.95 | 270.00 | 270.08 | -3.131% | 7 | 1,162 | +1.662% |
| 2026-05-26 | 270.01 | 279.96 | 264.59 | 278.81 | +14.103% | 9 | 1,162 | -1.521% |
| 2026-05-22 | 240.50 | 248.48 | 240.50 | 244.35 | +33.890% | 5 | 1,164 | +12.368% |
| 2026-05-19 | 187.57 | 187.57 | 180.65 | 182.50 | -7.464% | 24 | 1,161 | +50.449% |
| 2026-05-18 | 200.00 | 200.00 | 197.22 | 197.22 | -4.619% | 6 | 1,166 | +39.220% |
| 2026-05-15 | 212.69 | 213.92 | 206.77 | 206.77 | -8.912% | 35 | 1,133 | +32.790% |
| 2026-05-14 | 226.00 | 227.00 | 226.00 | 227.00 | +0.146% | 6 | 1,133 | +20.956% |
| 2026-05-13 | 224.22 | 226.67 | 224.22 | 226.67 | +3.126% | 3 | 1,132 | +21.132% |
| 2026-05-12 | 227.70 | 227.70 | 215.09 | 219.80 | -5.928% | 7 | 1,136 | +24.918% |
| 2026-05-11 | 235.05 | 243.98 | 232.00 | 233.65 | +0.929% | 29 | 1,127 | +17.513% |
| 2026-05-08 | 199.88 | 231.50 | 199.88 | 231.50 | +23.322% | 130 | 1,215 | +18.605% |
| 2026-05-07 | 195.25 | 198.45 | 184.90 | 187.72 | -4.410% | 130 | 1,092 | +46.266% |
| 2026-05-06 | 184.90 | 201.42 | 184.90 | 196.38 | +44.270% | 32 | 1,102 | +39.816% |
| 2026-05-05 | 133.22 | 136.12 | 133.22 | 136.12 | +4.028% | 4 | 1,104 | +101.712% |
| 2026-05-04 | 136.90 | 136.90 | 128.96 | 130.85 | -9.852% | 6 | 1,108 | +109.836% |
| 2026-05-01 | 139.40 | 146.71 | 139.40 | 145.15 | +4.424% | 8 | 1,106 | +89.163% |
| 2026-04-30 | 126.55 | 139.00 | 126.55 | 139.00 | +10.317% | 16 | 1,107 | +97.532% |
| 2026-04-29 | 109.80 | 126.00 | 109.80 | 126.00 | +14.723% | 17 | 1,107 | +117.913% |
| 2026-04-28 | 108.42 | 115.37 | 108.42 | 109.83 | -11.606% | 149 | 1,104 | +149.995% |
| 2026-04-27 | 131.50 | 131.50 | 119.75 | 124.25 | -6.929% | 81 | 1,056 | +120.982% |
| 2026-04-24 | 126.22 | 139.20 | 125.50 | 133.50 | +34.198% | 193 | 985 | +105.670% |
| 2026-04-23 | 98.18 | 103.40 | 98.18 | 99.48 | +1.624% | 50 | 971 | +176.005% |
| 2026-04-22 | 91.00 | 97.89 | 90.73 | 97.89 | +20.703% | 41 | 977 | +180.488% |
| 2026-04-21 | 76.30 | 82.50 | 76.30 | 81.10 | +8.205% | 49 | 993 | +238.557% |
| 2026-04-20 | 82.40 | 82.40 | 73.10 | 74.95 | -3.787% | 26 | 993 | +266.338% |
| 2026-04-17 | 76.70 | 77.90 | 75.50 | 77.90 | +3.124% | 51 | 995 | +252.465% |
| 2026-04-16 | 68.55 | 77.96 | 66.45 | 75.54 | +22.710% | 247 | 996 | +263.476% |
| 2026-04-15 | 58.20 | 61.85 | 58.20 | 61.56 | +3.254% | 117 | 1,021 | +346.020% |
| 2026-04-14 | 55.44 | 59.68 | 55.22 | 59.62 | +7.482% | 35 | 1,035 | +360.533% |
| 2026-04-13 | 53.20 | 55.47 | 53.20 | 55.47 | +0.708% | 37 | 1,035 | +394.988% |
| 2026-04-10 | 50.15 | 57.35 | 50.15 | 55.08 | +12.408% | 186 | 1,003 | +398.493% |
| 2026-04-09 | 48.00 | 49.00 | 47.00 | 49.00 | +5.376% | 23 | 1,078 | +460.347% |
| 2026-04-08 | 44.90 | 46.50 | 43.20 | 46.50 | +19.231% | 562 | 1,077 | +490.473% |
| 2026-04-07 | 39.07 | 39.24 | 39.00 | 39.00 | -1.714% | 7 | 769 | +604.026% |
| 2026-04-06 | 41.80 | 42.96 | 39.68 | 39.68 | +3.172% | 10 | 769 | +591.961% |
| 2026-04-02 | 31.95 | 38.46 | 31.76 | 38.46 | +10.011% | 122 | 719 | +613.911% |
| 2026-04-01 | 33.85 | 36.15 | 33.85 | 34.96 | +11.444% | 422 | 719 | +685.383% |
| 2026-03-31 | 29.76 | 31.37 | 28.60 | 31.37 | +11.241% | 18 | 400 | +775.263% |
| 2026-03-30 | 30.00 | 30.00 | 28.20 | 28.20 | -11.321% | 9 | 388 | +873.652% |
| 2026-03-27 | 31.00 | 31.80 | 30.10 | 31.80 | -3.636% | 28 | 382 | +763.428% |
| 2026-03-26 | 40.75 | 40.75 | 33.00 | 33.00 | -17.603% | 27 | 381 | +732.030% |
| 2026-03-25 | 35.50 | 40.10 | 35.50 | 40.05 | +31.960% | 84 | 398 | +585.568% |
| 2026-03-24 | 30.57 | 30.57 | 30.35 | 30.35 | -4.259% | 3 | 359 | +804.679% |
| 2026-03-23 | 32.95 | 32.95 | 30.94 | 31.70 | +5.843% | 4 | 356 | +766.151% |
| 2026-03-20 | 31.14 | 31.14 | 29.60 | 29.95 | -7.016% | 57 | 357 | +816.761% |
| 2026-03-19 | 26.97 | 32.21 | 26.95 | 32.21 | +7.906% | 41 | 352 | +752.437% |
| 2026-03-18 | 29.85 | 31.00 | 29.53 | 29.85 | +8.113% | 19 | 338 | +819.832% |
| 2026-03-17 | 28.70 | 28.70 | 27.61 | 27.61 | -7.380% | 27 | 310 | +894.459% |
| 2026-03-16 | 27.05 | 30.25 | 27.05 | 29.81 | +8.321% | 93 | 306 | +821.067% |
| 2026-03-13 | 30.65 | 30.65 | 27.46 | 27.52 | -8.874% | 37 | 275 | +897.711% |
| 2026-03-12 | 31.00 | 31.00 | 30.20 | 30.20 | -9.716% | 22 | 277 | +809.172% |
| 2026-03-11 | 35.00 | 35.10 | 33.45 | 33.45 | -0.446% | 20 | 274 | +720.837% |
| 2026-03-10 | 33.65 | 34.05 | 33.32 | 33.60 | +3.832% | 234 | 257 | +717.173% |
| 2026-03-09 | 28.33 | 32.36 | 28.33 | 32.36 | +11.394% | 26 | 150 | +748.486% |
| 2026-03-06 | 30.37 | 30.37 | 28.30 | 29.05 | -5.712% | 28 | 156 | +845.164% |
| 2026-03-05 | 31.30 | 31.30 | 29.66 | 30.81 | -3.387% | 4 | 147 | +791.172% |
| 2026-03-04 | 27.94 | 31.89 | 27.94 | 31.89 | +18.111% | 41 | 145 | +760.991% |
| 2026-03-03 | 28.80 | 28.95 | 27.00 | 27.00 | -12.903% | 76 | 156 | +916.926% |
| 2026-03-02 | 31.00 | 31.00 | 31.00 | 31.00 | -4.321% | 10 | 121 | +785.710% |
| 2026-02-27 | 32.50 | 33.08 | 31.70 | 32.40 | -6.223% | 19 | 111 | +747.438% |
| 2026-02-26 | 35.29 | 36.00 | 33.78 | 34.55 | -10.608% | 29 | 97 | +694.703% |
| 2026-02-25 | 39.50 | 39.50 | 38.65 | 38.65 | -4.094% | 5 | 82 | +610.401% |
| 2026-02-24 | 38.65 | 41.70 | 36.60 | 40.30 | +34.783% | 58 | 82 | +581.315% |
| 2026-02-23 | 30.60 | 30.60 | 29.90 | 29.90 | -5.767% | 4 | 38 | +818.294% |
| 2026-02-20 | 31.73 | 31.73 | 31.73 | 31.73 | -3.292% | 1 | 39 | +765.332% |
| 2026-02-19 | 34.57 | 34.57 | 32.81 | 32.81 | -0.726% | 6 | 38 | +736.849% |
| 2026-02-18 | 32.40 | 34.05 | 31.94 | 33.05 | +2.259% | 34 | 37 | +730.772% |
| 2026-02-17 | 31.38 | 32.32 | 31.38 | 32.32 | -12.649% | 4 | 20 | +749.536% |
| 2026-02-13 | 37.00 | 37.00 | 37.00 | 37.00 | -2.632% | 1 | 18 | +642.081% |
| 2026-02-12 | 38.00 | 38.00 | 38.00 | 38.00 | -7.990% | 1 | 18 | +622.553% |
| 2026-02-10 | 43.50 | 43.50 | 41.30 | 41.30 | +0.732% | 4 | 17 | +564.818% |
| 2026-02-09 | 39.90 | 41.00 | 39.90 | 41.00 | +7.330% | 4 | 16 | +569.683% |
| 2026-02-06 | 36.15 | 38.20 | 36.15 | 38.20 | 0.000% | 16 | 0 | +618.770% |