AMD270319C00270000
AMD Mar 19 2027 270.00 Call
optionOPRA
EODOct 22, 2026
246.72USD-12.118%(-34.02)3Vol264OI
AMD270319C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 246.72 | 246.72 | 246.72 | 246.72 | -12.118% | 3 | 267 | 0.000% |
| 2026-10-16 | 280.74 | 280.74 | 280.74 | 280.74 | -25.359% | 1 | 268 | -12.118% |
| 2026-10-07 | 376.12 | 376.12 | 376.12 | 376.12 | +8.608% | 10 | 278 | -34.404% |
| 2026-09-21 | 346.31 | 346.31 | 346.31 | 346.31 | +22.635% | 5 | 278 | -28.757% |
| 2026-09-18 | 287.50 | 287.50 | 282.39 | 282.39 | -1.193% | 3 | 280 | -12.631% |
| 2026-09-17 | 275.55 | 285.80 | 275.55 | 285.80 | +13.449% | 2 | 280 | -13.674% |
| 2026-09-16 | 253.76 | 253.76 | 251.92 | 251.92 | +3.885% | 2 | 278 | -2.064% |
| 2026-09-15 | 245.95 | 245.95 | 242.50 | 242.50 | +5.078% | 2 | 278 | +1.740% |
| 2026-09-14 | 230.78 | 230.78 | 230.78 | 230.78 | -8.602% | 1 | 277 | +6.907% |
| 2026-09-11 | 252.50 | 252.50 | 252.50 | 252.50 | +2.020% | 1 | 278 | -2.289% |
| 2026-09-10 | 247.50 | 247.50 | 247.50 | 247.50 | +4.386% | 1 | 278 | -0.315% |
| 2026-09-08 | 237.10 | 237.10 | 237.10 | 237.10 | +11.221% | 1 | 278 | +4.057% |
| 2026-09-04 | 213.77 | 215.40 | 213.18 | 213.18 | +5.807% | 15 | 278 | +15.733% |
| 2026-09-01 | 201.48 | 201.48 | 201.48 | 201.48 | -4.057% | 1 | 279 | +22.454% |
| 2026-08-31 | 210.00 | 210.00 | 210.00 | 210.00 | -2.615% | 1 | 279 | +17.486% |
| 2026-08-28 | 215.64 | 215.64 | 215.64 | 215.64 | -1.264% | 1 | 280 | +14.413% |
| 2026-08-27 | 222.25 | 222.25 | 218.40 | 218.40 | +7.216% | 2 | 280 | +12.967% |
| 2026-08-24 | 203.70 | 203.70 | 203.70 | 203.70 | -5.335% | 5 | 275 | +21.119% |
| 2026-08-21 | 215.18 | 215.18 | 215.18 | 215.18 | +3.937% | 1 | 276 | +14.657% |
| 2026-08-20 | 207.03 | 207.03 | 207.03 | 207.03 | -13.503% | 1 | 275 | +19.171% |
| 2026-08-05 | 235.79 | 239.35 | 235.79 | 239.35 | -12.995% | 3 | 278 | +3.079% |
| 2026-08-04 | 275.10 | 275.10 | 275.10 | 275.10 | +38.743% | 1 | 278 | -10.316% |
| 2026-07-29 | 198.28 | 198.28 | 198.28 | 198.28 | -2.785% | 3 | 278 | +24.430% |
| 2026-07-28 | 212.80 | 212.80 | 203.96 | 203.96 | -17.642% | 4 | 278 | +20.965% |
| 2026-07-27 | 238.70 | 247.65 | 238.70 | 247.65 | -15.564% | 17 | 267 | -0.376% |
| 2026-07-23 | 293.44 | 293.62 | 293.20 | 293.30 | -1.831% | 16 | 267 | -15.881% |
| 2026-07-21 | 298.77 | 298.77 | 298.77 | 298.77 | +9.705% | 3 | 264 | -17.421% |
| 2026-07-20 | 272.25 | 272.34 | 272.25 | 272.34 | +7.678% | 2 | 264 | -9.407% |
| 2026-07-16 | 251.21 | 252.92 | 251.21 | 252.92 | -6.482% | 2 | 264 | -2.451% |
| 2026-07-15 | 270.45 | 270.45 | 270.45 | 270.45 | -15.086% | 1 | 264 | -8.774% |
| 2026-07-14 | 318.50 | 318.50 | 318.50 | 318.50 | +3.225% | 1 | 263 | -22.537% |
| 2026-07-10 | 308.55 | 308.55 | 308.55 | 308.55 | +14.856% | 1 | 264 | -20.039% |
| 2026-07-08 | 264.82 | 268.64 | 264.77 | 268.64 | -1.257% | 7 | 262 | -8.160% |
| 2026-07-07 | 273.69 | 273.69 | 272.00 | 272.06 | +1.572% | 5 | 259 | -9.314% |
| 2026-07-02 | 267.85 | 267.85 | 267.85 | 267.85 | -11.970% | 1 | 260 | -7.889% |
| 2026-07-01 | 304.27 | 304.27 | 304.27 | 304.27 | +8.166% | 1 | 259 | -18.914% |
| 2026-06-29 | 281.30 | 281.30 | 281.30 | 281.30 | +4.561% | 1 | 259 | -12.293% |
| 2026-06-24 | 269.03 | 269.03 | 269.03 | 269.03 | -2.681% | 1 | 260 | -8.293% |
| 2026-06-23 | 276.44 | 276.44 | 276.44 | 276.44 | -7.297% | 1 | 261 | -10.751% |
| 2026-06-22 | 298.10 | 298.20 | 298.10 | 298.20 | +2.686% | 3 | 263 | -17.264% |
| 2026-06-18 | 290.40 | 290.40 | 290.40 | 290.40 | +5.738% | 2 | 265 | -15.041% |
| 2026-06-16 | 274.64 | 274.64 | 274.64 | 274.64 | +1.459% | 1 | 264 | -10.166% |
| 2026-06-12 | 270.69 | 270.69 | 270.69 | 270.69 | +22.656% | 1 | 264 | -8.855% |
| 2026-06-10 | 220.84 | 220.90 | 220.69 | 220.69 | -4.500% | 3 | 261 | +11.795% |
| 2026-06-09 | 249.60 | 249.60 | 211.70 | 231.09 | -7.965% | 11 | 262 | +6.764% |
| 2026-06-08 | 245.90 | 251.27 | 245.90 | 251.09 | +9.598% | 15 | 264 | -1.740% |
| 2026-06-05 | 245.35 | 245.63 | 229.10 | 229.10 | -14.163% | 23 | 262 | +7.691% |
| 2026-06-04 | 266.90 | 266.90 | 266.90 | 266.90 | +5.407% | 1 | 263 | -7.561% |
| 2026-06-01 | 253.21 | 253.21 | 253.21 | 253.21 | -6.107% | 1 | 262 | -2.563% |
| 2026-05-29 | 269.68 | 269.68 | 269.68 | 269.68 | -2.516% | 1 | 262 | -8.514% |
| 2026-05-28 | 276.64 | 276.64 | 276.64 | 276.64 | +9.517% | 2 | 264 | -10.816% |
| 2026-05-27 | 252.60 | 252.60 | 252.60 | 252.60 | -2.396% | 3 | 261 | -2.328% |
| 2026-05-26 | 251.35 | 258.80 | 251.35 | 258.80 | +24.423% | 6 | 262 | -4.668% |
| 2026-05-21 | 208.00 | 208.00 | 208.00 | 208.00 | +18.101% | 1 | 262 | +18.615% |
| 2026-05-19 | 174.15 | 176.12 | 174.15 | 176.12 | -10.979% | 18 | 261 | +40.086% |
| 2026-05-15 | 198.28 | 198.28 | 197.84 | 197.84 | -6.903% | 3 | 262 | +24.707% |
| 2026-05-14 | 212.51 | 212.51 | 212.51 | 212.51 | -7.460% | 1 | 262 | +16.098% |
| 2026-05-11 | 220.23 | 229.64 | 216.49 | 229.64 | +10.076% | 13 | 258 | +7.438% |
| 2026-05-08 | 201.00 | 208.85 | 201.00 | 208.62 | +20.799% | 4 | 257 | +18.263% |
| 2026-05-07 | 178.58 | 178.58 | 172.70 | 172.70 | -6.243% | 5 | 258 | +42.860% |
| 2026-05-06 | 186.34 | 192.00 | 170.00 | 184.20 | +45.360% | 88 | 272 | +33.941% |
| 2026-05-05 | 122.06 | 126.72 | 120.17 | 126.72 | +8.847% | 7 | 273 | +94.697% |
| 2026-05-04 | 126.65 | 126.65 | 116.42 | 116.42 | -12.016% | 17 | 267 | +111.922% |
| 2026-05-01 | 127.36 | 132.32 | 127.36 | 132.32 | +4.460% | 4 | 269 | +86.457% |
| 2026-04-30 | 111.00 | 126.67 | 111.00 | 126.67 | +17.833% | 64 | 218 | +94.774% |
| 2026-04-29 | 107.50 | 107.50 | 107.50 | 107.50 | +8.806% | 2 | 218 | +129.507% |
| 2026-04-28 | 93.67 | 98.80 | 93.67 | 98.80 | -18.029% | 20 | 216 | +149.717% |
| 2026-04-27 | 120.53 | 120.53 | 120.53 | 120.53 | -0.265% | 1 | 215 | +104.696% |
| 2026-04-24 | 118.00 | 126.07 | 116.00 | 120.85 | +33.389% | 24 | 214 | +104.154% |
| 2026-04-23 | 88.20 | 91.52 | 88.14 | 90.60 | +3.107% | 10 | 211 | +172.318% |
| 2026-04-22 | 75.45 | 87.87 | 75.45 | 87.87 | +21.518% | 32 | 210 | +180.778% |
| 2026-04-21 | 68.55 | 73.60 | 68.40 | 72.31 | +10.498% | 29 | 213 | +241.198% |
| 2026-04-20 | 70.35 | 70.35 | 65.35 | 65.44 | -3.052% | 10 | 213 | +277.017% |
| 2026-04-17 | 66.45 | 68.45 | 66.45 | 67.50 | +0.327% | 15 | 210 | +265.511% |
| 2026-04-16 | 61.00 | 68.84 | 57.10 | 67.28 | +32.051% | 82 | 208 | +266.706% |
| 2026-04-15 | 52.00 | 53.09 | 50.95 | 50.95 | -1.355% | 51 | 198 | +384.239% |
| 2026-04-14 | 50.28 | 51.65 | 50.28 | 51.65 | +9.567% | 8 | 167 | +377.677% |
| 2026-04-13 | 46.42 | 47.45 | 46.42 | 47.14 | -0.021% | 10 | 161 | +423.377% |
| 2026-04-10 | 48.75 | 49.40 | 47.15 | 47.15 | +12.396% | 53 | 163 | +423.266% |
| 2026-04-09 | 41.25 | 41.95 | 39.40 | 41.95 | +9.817% | 40 | 140 | +488.129% |
| 2026-04-08 | 37.28 | 38.20 | 37.28 | 38.20 | +16.820% | 6 | 139 | +545.864% |
| 2026-04-07 | 32.70 | 32.70 | 32.70 | 32.70 | -5.135% | 1 | 139 | +654.495% |
| 2026-04-06 | 34.47 | 34.47 | 34.47 | 34.47 | +9.952% | 3 | 138 | +615.753% |
| 2026-04-02 | 25.72 | 31.35 | 25.72 | 31.35 | +6.778% | 8 | 132 | +686.986% |
| 2026-04-01 | 29.50 | 30.30 | 29.00 | 29.36 | +19.935% | 28 | 132 | +740.327% |
| 2026-03-30 | 25.24 | 25.24 | 24.48 | 24.48 | -6.956% | 4 | 129 | +907.843% |
| 2026-03-27 | 25.10 | 26.50 | 25.10 | 26.31 | -3.236% | 6 | 131 | +837.742% |
| 2026-03-26 | 28.99 | 29.30 | 27.19 | 27.19 | -21.935% | 12 | 133 | +807.392% |
| 2026-03-25 | 31.00 | 34.83 | 31.00 | 34.83 | +33.448% | 44 | 132 | +608.355% |
| 2026-03-24 | 25.35 | 26.10 | 25.35 | 26.10 | -3.333% | 2 | 92 | +845.287% |
| 2026-03-23 | 27.72 | 27.75 | 25.20 | 27.00 | +7.570% | 46 | 94 | +813.778% |
| 2026-03-20 | 26.02 | 26.02 | 25.10 | 25.10 | -7.957% | 2 | 62 | +882.948% |
| 2026-03-19 | 25.05 | 27.27 | 25.05 | 27.27 | +11.762% | 24 | 61 | +804.730% |
| 2026-03-18 | 24.40 | 24.40 | 24.40 | 24.40 | +5.949% | 1 | 41 | +911.148% |
| 2026-03-17 | 23.50 | 24.10 | 22.95 | 23.03 | -5.885% | 9 | 40 | +971.298% |
| 2026-03-16 | 24.39 | 24.47 | 24.39 | 24.47 | +5.702% | 2 | 41 | +908.255% |
| 2026-03-13 | 23.60 | 23.60 | 23.00 | 23.15 | -8.135% | 18 | 40 | +965.745% |
| 2026-03-12 | 27.00 | 27.00 | 25.20 | 25.20 | -10.765% | 7 | 40 | +879.048% |
| 2026-03-11 | 29.70 | 29.70 | 28.24 | 28.24 | -1.568% | 3 | 37 | +773.654% |
| 2026-03-10 | 28.64 | 28.69 | 28.64 | 28.69 | +18.309% | 2 | 37 | +759.951% |
| 2026-03-06 | 25.40 | 25.40 | 23.70 | 24.25 | -4.715% | 6 | 38 | +917.402% |
| 2026-03-04 | 25.37 | 25.45 | 25.37 | 25.45 | +4.389% | 3 | 37 | +869.430% |
| 2026-03-03 | 24.02 | 24.38 | 23.00 | 24.38 | -2.167% | 29 | 34 | +911.977% |
| 2026-03-02 | 25.45 | 25.45 | 24.50 | 24.92 | -9.217% | 23 | 47 | +890.048% |
| 2026-02-27 | 27.45 | 27.45 | 27.45 | 27.45 | -7.420% | 1 | 25 | +798.798% |
| 2026-02-26 | 28.95 | 29.65 | 28.95 | 29.65 | -15.165% | 3 | 24 | +732.108% |
| 2026-02-24 | 34.95 | 34.95 | 34.95 | 34.95 | +36.684% | 1 | 23 | +605.923% |
| 2026-02-23 | 25.95 | 25.95 | 25.57 | 25.57 | -6.849% | 20 | 24 | +864.881% |
| 2026-02-20 | 27.66 | 28.12 | 27.45 | 27.45 | -2.313% | 5 | 28 | +798.798% |
| 2026-02-18 | 28.10 | 28.10 | 28.10 | 28.10 | -4.907% | 1 | 29 | +778.007% |
| 2026-02-17 | 29.50 | 29.55 | 29.50 | 29.55 | -8.514% | 2 | 28 | +734.924% |
| 2026-02-13 | 32.30 | 32.30 | 32.30 | 32.30 | +1.190% | 6 | 21 | +663.839% |
| 2026-02-12 | 34.35 | 34.35 | 31.92 | 31.92 | -11.579% | 21 | 21 | +672.932% |
| 2026-02-11 | 36.10 | 36.10 | 36.10 | 36.10 | +1.604% | 1 | 21 | +583.435% |
| 2026-02-10 | 35.53 | 35.53 | 35.53 | 35.53 | 0.000% | 20 | 20 | +594.399% |