AMD270319C00260000
AMD Mar 19 2027 260.00 Call
optionOPRA
EODOct 23, 2026
264.10USD-10.635%(-31.43)5Vol1,129OI
AMD270319C00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 264.10 | 264.10 | 264.10 | 264.10 | -10.635% | 5 | 1,134 | 0.000% |
| 2026-10-15 | 292.10 | 295.53 | 292.10 | 295.53 | -6.315% | 2 | 1,133 | -10.635% |
| 2026-10-14 | 315.45 | 315.45 | 315.45 | 315.45 | -5.554% | 1 | 1,134 | -16.278% |
| 2026-10-13 | 334.00 | 334.00 | 334.00 | 334.00 | -6.408% | 1 | 1,134 | -20.928% |
| 2026-10-09 | 356.87 | 356.87 | 356.87 | 356.87 | -6.414% | 1 | 1,134 | -25.995% |
| 2026-10-02 | 381.50 | 381.50 | 381.33 | 381.33 | +8.351% | 23 | 1,158 | -30.742% |
| 2026-10-01 | 351.94 | 351.94 | 351.94 | 351.94 | -1.077% | 5 | 1,153 | -24.959% |
| 2026-09-21 | 355.77 | 355.77 | 355.77 | 355.77 | +32.666% | 1 | 1,153 | -25.767% |
| 2026-09-16 | 268.17 | 268.17 | 268.17 | 268.17 | +12.676% | 2 | 1,155 | -1.518% |
| 2026-09-14 | 233.81 | 238.00 | 233.81 | 238.00 | +17.444% | 4 | 1,155 | +10.966% |
| 2026-09-03 | 202.65 | 202.65 | 202.65 | 202.65 | -3.316% | 1 | 1,156 | +30.323% |
| 2026-09-01 | 209.60 | 209.60 | 209.60 | 209.60 | -4.943% | 1 | 1,156 | +26.002% |
| 2026-08-31 | 220.50 | 220.50 | 220.50 | 220.50 | -0.339% | 8 | 1,156 | +19.773% |
| 2026-08-20 | 221.25 | 221.25 | 221.25 | 221.25 | -5.691% | 1 | 1,156 | +19.367% |
| 2026-08-18 | 234.60 | 234.60 | 234.60 | 234.60 | -10.669% | 1 | 1,156 | +12.575% |
| 2026-08-14 | 260.10 | 262.62 | 260.10 | 262.62 | +4.838% | 2 | 1,156 | +0.564% |
| 2026-08-13 | 250.50 | 250.50 | 250.50 | 250.50 | +13.354% | 5 | 1,156 | +5.429% |
| 2026-08-11 | 220.99 | 220.99 | 220.99 | 220.99 | -7.605% | 2 | 1,156 | +19.508% |
| 2026-08-06 | 239.18 | 239.18 | 239.18 | 239.18 | -5.462% | 1 | 1,156 | +10.419% |
| 2026-08-05 | 253.00 | 253.00 | 253.00 | 253.00 | -10.658% | 1 | 1,156 | +4.387% |
| 2026-08-04 | 273.83 | 283.18 | 273.83 | 283.18 | +28.701% | 2 | 1,157 | -6.738% |
| 2026-07-28 | 216.12 | 225.17 | 213.66 | 220.03 | -13.957% | 27 | 1,148 | +20.029% |
| 2026-07-27 | 255.72 | 255.72 | 255.72 | 255.72 | -15.133% | 1 | 1,149 | +3.277% |
| 2026-07-23 | 300.89 | 302.32 | 300.89 | 301.32 | +10.430% | 36 | 1,149 | -12.352% |
| 2026-07-20 | 280.10 | 280.10 | 272.86 | 272.86 | +19.492% | 7 | 1,153 | -3.210% |
| 2026-07-17 | 228.35 | 228.35 | 228.35 | 228.35 | -18.737% | 1 | 1,152 | +15.656% |
| 2026-07-15 | 290.48 | 290.48 | 281.00 | 281.00 | -11.068% | 14 | 1,138 | -6.014% |
| 2026-07-14 | 320.90 | 320.90 | 315.97 | 315.97 | +13.495% | 2 | 1,137 | -16.416% |
| 2026-07-07 | 274.00 | 278.40 | 274.00 | 278.40 | -16.107% | 2 | 1,138 | -5.136% |
| 2026-07-06 | 331.85 | 331.85 | 331.85 | 331.85 | +3.651% | 1 | 1,137 | -20.416% |
| 2026-07-01 | 320.16 | 320.16 | 320.16 | 320.16 | +8.695% | 1 | 1,137 | -17.510% |
| 2026-06-18 | 297.33 | 297.38 | 294.55 | 294.55 | +4.052% | 5 | 1,133 | -10.338% |
| 2026-06-16 | 283.08 | 283.08 | 283.08 | 283.08 | +1.677% | 1 | 1,133 | -6.705% |
| 2026-06-12 | 281.15 | 283.75 | 278.41 | 278.41 | +8.796% | 3 | 1,132 | -5.140% |
| 2026-06-09 | 254.42 | 255.90 | 254.42 | 255.90 | -0.575% | 6 | 1,132 | +3.204% |
| 2026-06-08 | 258.69 | 258.69 | 254.58 | 257.38 | +6.584% | 20 | 1,132 | +2.611% |
| 2026-06-05 | 249.66 | 249.66 | 241.48 | 241.48 | -16.405% | 2 | 1,133 | +9.367% |
| 2026-06-04 | 285.65 | 288.87 | 285.65 | 288.87 | +3.772% | 2 | 1,134 | -8.575% |
| 2026-06-02 | 278.37 | 278.37 | 278.37 | 278.37 | +2.342% | 5 | 1,129 | -5.126% |
| 2026-05-29 | 272.00 | 272.00 | 272.00 | 272.00 | +2.003% | 1 | 1,129 | -2.904% |
| 2026-05-28 | 266.66 | 266.66 | 266.66 | 266.66 | +0.626% | 2 | 1,127 | -0.960% |
| 2026-05-26 | 259.97 | 265.00 | 258.80 | 265.00 | +11.697% | 31 | 1,102 | -0.340% |
| 2026-05-22 | 237.25 | 237.25 | 237.25 | 237.25 | +38.411% | 2 | 1,100 | +11.317% |
| 2026-05-19 | 171.41 | 171.41 | 171.41 | 171.41 | -15.290% | 1 | 1,099 | +54.075% |
| 2026-05-15 | 202.35 | 202.35 | 202.35 | 202.35 | -7.179% | 1 | 1,098 | +30.516% |
| 2026-05-13 | 205.00 | 218.00 | 205.00 | 218.00 | +4.707% | 3 | 1,099 | +21.147% |
| 2026-05-12 | 219.93 | 219.93 | 199.65 | 208.20 | -10.548% | 23 | 1,111 | +26.849% |
| 2026-05-11 | 230.12 | 232.75 | 230.06 | 232.75 | +9.236% | 13 | 1,120 | +13.469% |
| 2026-05-08 | 213.82 | 213.82 | 213.07 | 213.07 | +16.892% | 3 | 1,120 | +23.950% |
| 2026-05-07 | 189.73 | 189.73 | 182.28 | 182.28 | -4.665% | 5 | 1,119 | +44.887% |
| 2026-05-06 | 192.25 | 194.02 | 176.25 | 191.20 | +42.687% | 28 | 1,125 | +38.128% |
| 2026-05-05 | 128.00 | 134.00 | 128.00 | 134.00 | +8.370% | 7 | 1,125 | +97.090% |
| 2026-05-04 | 129.00 | 129.00 | 121.74 | 123.65 | -10.138% | 14 | 1,128 | +113.587% |
| 2026-05-01 | 133.80 | 137.60 | 133.80 | 137.60 | +6.148% | 5 | 1,129 | +91.933% |
| 2026-04-30 | 120.50 | 129.63 | 120.50 | 129.63 | +21.150% | 8 | 1,133 | +103.734% |
| 2026-04-29 | 107.00 | 107.00 | 107.00 | 107.00 | -2.948% | 1 | 1,133 | +146.822% |
| 2026-04-28 | 99.45 | 110.25 | 99.45 | 110.25 | -4.653% | 6 | 1,132 | +139.546% |
| 2026-04-27 | 124.92 | 124.92 | 114.80 | 115.63 | -8.687% | 6 | 1,132 | +128.401% |
| 2026-04-24 | 119.65 | 133.12 | 119.65 | 126.63 | +35.796% | 49 | 1,133 | +108.560% |
| 2026-04-23 | 93.00 | 97.70 | 91.60 | 93.25 | +0.811% | 12 | 1,128 | +183.217% |
| 2026-04-22 | 81.17 | 92.50 | 81.17 | 92.50 | +23.647% | 14 | 1,126 | +185.514% |
| 2026-04-21 | 74.81 | 74.81 | 74.81 | 74.81 | +6.506% | 2 | 1,125 | +253.028% |
| 2026-04-20 | 75.23 | 75.23 | 70.24 | 70.24 | -2.916% | 19 | 1,125 | +275.997% |
| 2026-04-17 | 70.82 | 72.80 | 70.82 | 72.35 | +2.916% | 35 | 1,134 | +265.031% |
| 2026-04-16 | 64.68 | 73.12 | 60.90 | 70.30 | +23.333% | 105 | 1,113 | +275.676% |
| 2026-04-15 | 56.50 | 57.00 | 54.28 | 57.00 | +0.956% | 23 | 1,121 | +363.333% |
| 2026-04-14 | 51.18 | 56.46 | 51.18 | 56.46 | +11.032% | 64 | 1,122 | +367.765% |
| 2026-04-13 | 51.18 | 51.18 | 49.37 | 50.85 | +0.098% | 53 | 1,138 | +419.371% |
| 2026-04-10 | 48.68 | 53.20 | 48.68 | 50.80 | +12.315% | 285 | 1,100 | +419.882% |
| 2026-04-09 | 45.15 | 45.23 | 44.00 | 45.23 | +6.800% | 6 | 886 | +483.904% |
| 2026-04-08 | 41.04 | 43.40 | 40.20 | 42.35 | +14.151% | 628 | 883 | +523.613% |
| 2026-04-06 | 39.63 | 40.00 | 37.10 | 37.10 | +3.228% | 4 | 444 | +611.860% |
| 2026-04-02 | 29.03 | 35.94 | 27.75 | 35.94 | +12.453% | 6 | 442 | +634.836% |
| 2026-04-01 | 32.40 | 33.40 | 31.45 | 31.96 | +13.980% | 70 | 442 | +726.345% |
| 2026-03-31 | 27.60 | 28.58 | 27.55 | 28.04 | +10.830% | 4 | 438 | +841.869% |
| 2026-03-30 | 29.36 | 29.36 | 25.30 | 25.30 | -11.754% | 10 | 437 | +943.874% |
| 2026-03-27 | 28.45 | 28.80 | 28.40 | 28.67 | -6.092% | 154 | 431 | +821.172% |
| 2026-03-26 | 35.85 | 35.85 | 30.53 | 30.53 | -19.019% | 2 | 277 | +765.051% |
| 2026-03-25 | 34.55 | 37.70 | 34.55 | 37.70 | +25.458% | 32 | 276 | +600.531% |
| 2026-03-24 | 30.10 | 30.10 | 30.05 | 30.05 | +0.839% | 2 | 269 | +778.869% |
| 2026-03-23 | 29.80 | 29.80 | 29.80 | 29.80 | +5.749% | 1 | 269 | +786.242% |
| 2026-03-20 | 28.10 | 28.18 | 28.10 | 28.18 | -1.192% | 14 | 268 | +837.189% |
| 2026-03-19 | 26.65 | 28.52 | 26.65 | 28.52 | +11.975% | 8 | 254 | +826.017% |
| 2026-03-17 | 25.32 | 25.47 | 25.32 | 25.47 | -5.492% | 2 | 247 | +936.906% |
| 2026-03-16 | 26.95 | 26.95 | 26.95 | 26.95 | +6.733% | 1 | 247 | +879.963% |
| 2026-03-13 | 26.25 | 26.25 | 25.25 | 25.25 | -8.514% | 9 | 247 | +945.941% |
| 2026-03-12 | 30.01 | 30.01 | 27.60 | 27.60 | -14.152% | 9 | 243 | +856.884% |
| 2026-03-11 | 32.15 | 32.15 | 32.15 | 32.15 | +4.214% | 1 | 239 | +721.462% |
| 2026-03-10 | 31.50 | 31.50 | 30.85 | 30.85 | +9.904% | 270 | 239 | +756.078% |
| 2026-03-09 | 26.00 | 28.07 | 26.00 | 28.07 | +8.378% | 3 | 106 | +840.862% |
| 2026-03-06 | 27.34 | 27.75 | 25.90 | 25.90 | -6.835% | 9 | 105 | +919.691% |
| 2026-03-05 | 27.00 | 27.80 | 27.00 | 27.80 | +8.849% | 10 | 98 | +850.000% |
| 2026-03-03 | 25.86 | 26.01 | 25.54 | 25.54 | -6.788% | 24 | 95 | +934.064% |
| 2026-03-02 | 27.40 | 27.40 | 27.40 | 27.40 | -10.164% | 2 | 74 | +863.869% |
| 2026-02-27 | 30.50 | 30.50 | 30.50 | 30.50 | -10.294% | 1 | 72 | +765.902% |
| 2026-02-26 | 34.00 | 34.00 | 34.00 | 34.00 | -8.969% | 1 | 73 | +676.765% |
| 2026-02-25 | 36.10 | 37.35 | 36.10 | 37.35 | -1.451% | 15 | 71 | +607.095% |
| 2026-02-24 | 30.35 | 38.05 | 30.35 | 37.90 | +36.724% | 20 | 71 | +596.834% |
| 2026-02-23 | 28.52 | 28.52 | 27.45 | 27.72 | -7.600% | 86 | 55 | +852.742% |
| 2026-02-20 | 31.62 | 31.62 | 29.70 | 30.00 | -3.877% | 9 | 17 | +780.333% |
| 2026-02-19 | 31.21 | 31.21 | 31.21 | 31.21 | +4.311% | 1 | 13 | +746.203% |
| 2026-02-18 | 31.00 | 31.00 | 29.92 | 29.92 | -6.500% | 3 | 12 | +782.687% |
| 2026-02-17 | 29.95 | 32.00 | 29.95 | 32.00 | -7.514% | 3 | 11 | +725.313% |
| 2026-02-13 | 33.89 | 34.60 | 33.89 | 34.60 | +2.367% | 5 | 5 | +663.295% |
| 2026-02-12 | 33.80 | 33.80 | 33.80 | 33.80 | -11.402% | 2 | 5 | +681.361% |
| 2026-02-10 | 38.15 | 38.15 | 38.15 | 38.15 | +9.501% | 1 | 5 | +592.267% |
| 2026-02-06 | 33.65 | 34.84 | 33.65 | 34.84 | 0.000% | 4 | 4 | +658.037% |