AMD270319C00280000
AMD Mar 19 2027 280.00 Call
optionOPRA
EODOct 22, 2026
235.04USD-12.948%(-34.96)9Vol680OI
AMD270319C00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 242.95 | 243.03 | 235.04 | 235.04 | -12.948% | 9 | 687 | 0.000% |
| 2026-10-19 | 279.60 | 281.75 | 270.00 | 270.00 | +4.312% | 23 | 704 | -12.948% |
| 2026-10-16 | 258.84 | 258.84 | 258.84 | 258.84 | -27.668% | 5 | 704 | -9.195% |
| 2026-10-02 | 363.85 | 363.85 | 357.85 | 357.85 | +3.593% | 3 | 707 | -34.319% |
| 2026-10-01 | 335.00 | 345.59 | 335.00 | 345.44 | +3.116% | 4 | 708 | -31.959% |
| 2026-09-30 | 335.00 | 335.00 | 335.00 | 335.00 | -2.899% | 1 | 708 | -29.839% |
| 2026-09-28 | 345.00 | 345.00 | 345.00 | 345.00 | -4.167% | 1 | 709 | -31.872% |
| 2026-09-25 | 360.00 | 360.00 | 360.00 | 360.00 | +5.109% | 1 | 710 | -34.711% |
| 2026-09-24 | 342.50 | 342.50 | 342.50 | 342.50 | +0.478% | 1 | 711 | -31.375% |
| 2026-09-23 | 346.57 | 346.57 | 340.00 | 340.87 | -1.197% | 4 | 714 | -31.047% |
| 2026-09-22 | 347.54 | 347.54 | 345.00 | 345.00 | +1.465% | 2 | 714 | -31.872% |
| 2026-09-21 | 340.02 | 340.02 | 340.02 | 340.02 | +17.776% | 2 | 715 | -30.875% |
| 2026-09-18 | 274.70 | 288.70 | 274.70 | 288.70 | +12.567% | 6 | 710 | -18.587% |
| 2026-09-16 | 256.47 | 256.47 | 256.47 | 256.47 | +7.751% | 1 | 710 | -8.356% |
| 2026-09-10 | 238.02 | 238.02 | 238.02 | 238.02 | -5.446% | 1 | 710 | -1.252% |
| 2026-09-09 | 251.73 | 251.73 | 251.73 | 251.73 | +3.593% | 2 | 708 | -6.630% |
| 2026-09-08 | 243.00 | 243.00 | 243.00 | 243.00 | +26.563% | 2 | 710 | -3.276% |
| 2026-09-01 | 192.00 | 192.00 | 192.00 | 192.00 | -8.072% | 2 | 712 | +22.417% |
| 2026-08-27 | 208.86 | 208.86 | 208.86 | 208.86 | +4.860% | 2 | 710 | +12.535% |
| 2026-08-20 | 199.18 | 199.18 | 199.18 | 199.18 | -7.229% | 2 | 712 | +18.004% |
| 2026-08-18 | 214.70 | 214.70 | 214.70 | 214.70 | -2.939% | 1 | 712 | +9.474% |
| 2026-08-10 | 221.20 | 221.20 | 221.20 | 221.20 | -5.064% | 1 | 712 | +6.257% |
| 2026-08-05 | 228.00 | 233.00 | 228.00 | 233.00 | -9.690% | 11 | 713 | +0.876% |
| 2026-08-04 | 258.00 | 258.00 | 258.00 | 258.00 | +12.213% | 1 | 713 | -8.899% |
| 2026-08-03 | 207.50 | 229.92 | 206.00 | 229.92 | +16.711% | 3 | 714 | +2.227% |
| 2026-07-29 | 181.92 | 197.00 | 181.92 | 197.00 | -3.912% | 2 | 715 | +19.310% |
| 2026-07-28 | 209.46 | 209.46 | 203.00 | 205.02 | -11.324% | 8 | 717 | +14.642% |
| 2026-07-27 | 225.95 | 231.20 | 225.95 | 231.20 | -18.096% | 2 | 716 | +1.661% |
| 2026-07-23 | 293.21 | 293.21 | 282.28 | 282.28 | -2.325% | 31 | 717 | -16.735% |
| 2026-07-21 | 288.16 | 289.00 | 288.16 | 289.00 | +18.443% | 20 | 712 | -18.671% |
| 2026-07-17 | 244.00 | 244.00 | 244.00 | 244.00 | +0.619% | 1 | 711 | -3.672% |
| 2026-07-16 | 256.15 | 256.15 | 242.50 | 242.50 | -6.008% | 4 | 710 | -3.076% |
| 2026-07-15 | 258.00 | 258.00 | 258.00 | 258.00 | -8.021% | 1 | 710 | -8.899% |
| 2026-07-13 | 280.50 | 280.50 | 280.50 | 280.50 | -5.625% | 1 | 710 | -16.207% |
| 2026-07-10 | 297.22 | 297.22 | 297.22 | 297.22 | -6.029% | 1 | 710 | -20.921% |
| 2026-07-06 | 316.29 | 316.29 | 316.29 | 316.29 | +3.600% | 1 | 711 | -25.688% |
| 2026-07-01 | 305.30 | 305.30 | 305.30 | 305.30 | -6.582% | 1 | 712 | -23.013% |
| 2026-06-30 | 302.91 | 326.81 | 302.91 | 326.81 | +17.136% | 2 | 712 | -28.081% |
| 2026-06-29 | 279.00 | 279.00 | 279.00 | 279.00 | +3.779% | 1 | 712 | -15.756% |
| 2026-06-23 | 268.84 | 268.84 | 268.84 | 268.84 | -1.847% | 1 | 712 | -12.573% |
| 2026-06-17 | 273.90 | 273.90 | 273.90 | 273.90 | +23.123% | 1 | 712 | -14.188% |
| 2026-06-11 | 222.46 | 222.46 | 222.46 | 222.46 | +6.603% | 3 | 712 | +5.655% |
| 2026-06-09 | 228.50 | 228.50 | 203.66 | 208.68 | -12.908% | 6 | 714 | +12.632% |
| 2026-06-08 | 243.92 | 243.92 | 239.61 | 239.61 | +6.621% | 44 | 711 | -1.907% |
| 2026-06-05 | 251.30 | 251.30 | 224.73 | 224.73 | -19.811% | 13 | 713 | +4.588% |
| 2026-06-03 | 280.25 | 280.25 | 280.25 | 280.25 | +8.280% | 1 | 713 | -16.132% |
| 2026-06-02 | 258.82 | 258.82 | 258.82 | 258.82 | +5.276% | 7 | 706 | -9.188% |
| 2026-06-01 | 245.85 | 245.85 | 245.85 | 245.85 | -5.500% | 2 | 708 | -4.397% |
| 2026-05-28 | 260.16 | 260.16 | 260.16 | 260.16 | +4.114% | 1 | 707 | -9.656% |
| 2026-05-27 | 250.35 | 250.35 | 246.05 | 249.88 | -2.857% | 9 | 706 | -5.939% |
| 2026-05-26 | 244.35 | 257.23 | 242.68 | 257.23 | +16.136% | 11 | 701 | -8.627% |
| 2026-05-22 | 221.49 | 221.49 | 221.49 | 221.49 | +11.464% | 1 | 700 | +6.118% |
| 2026-05-21 | 198.70 | 198.71 | 198.70 | 198.71 | -1.193% | 2 | 700 | +18.283% |
| 2026-05-20 | 201.11 | 201.11 | 201.11 | 201.11 | +13.142% | 12 | 700 | +16.871% |
| 2026-05-19 | 173.10 | 177.75 | 173.10 | 177.75 | -0.781% | 2 | 702 | +32.231% |
| 2026-05-18 | 179.15 | 179.15 | 179.15 | 179.15 | -6.180% | 3 | 706 | +31.197% |
| 2026-05-15 | 190.40 | 194.20 | 190.40 | 190.95 | -7.387% | 5 | 710 | +23.090% |
| 2026-05-14 | 203.09 | 206.18 | 203.09 | 206.18 | +1.908% | 9 | 711 | +13.997% |
| 2026-05-13 | 195.05 | 202.32 | 195.05 | 202.32 | +4.829% | 30 | 709 | +16.172% |
| 2026-05-12 | 201.10 | 201.10 | 185.00 | 193.00 | -7.656% | 7 | 709 | +21.782% |
| 2026-05-11 | 211.65 | 211.65 | 209.00 | 209.00 | +3.517% | 2 | 708 | +12.459% |
| 2026-05-08 | 190.25 | 203.40 | 190.18 | 201.90 | +22.698% | 40 | 708 | +16.414% |
| 2026-05-07 | 169.22 | 169.22 | 162.08 | 164.55 | -7.139% | 9 | 712 | +42.838% |
| 2026-05-06 | 169.63 | 181.25 | 164.00 | 177.20 | +44.065% | 81 | 762 | +32.641% |
| 2026-05-05 | 116.00 | 123.00 | 116.00 | 123.00 | +9.577% | 58 | 726 | +91.089% |
| 2026-05-04 | 116.98 | 116.98 | 111.76 | 112.25 | -11.167% | 12 | 728 | +109.390% |
| 2026-05-01 | 122.66 | 127.99 | 122.28 | 126.36 | +4.733% | 8 | 729 | +86.008% |
| 2026-04-30 | 111.36 | 121.73 | 111.36 | 120.65 | +20.650% | 10 | 728 | +94.811% |
| 2026-04-29 | 94.20 | 100.95 | 94.15 | 100.00 | +2.617% | 12 | 728 | +135.040% |
| 2026-04-28 | 88.69 | 97.45 | 88.69 | 97.45 | -8.463% | 25 | 723 | +141.190% |
| 2026-04-27 | 107.50 | 108.00 | 104.30 | 106.46 | -8.185% | 15 | 712 | +120.778% |
| 2026-04-24 | 106.40 | 121.23 | 106.40 | 115.95 | +37.463% | 184 | 714 | +102.708% |
| 2026-04-23 | 83.50 | 87.40 | 83.50 | 84.35 | +1.811% | 18 | 714 | +178.648% |
| 2026-04-22 | 70.15 | 82.85 | 70.15 | 82.85 | +23.934% | 49 | 722 | +183.693% |
| 2026-04-21 | 63.78 | 67.69 | 63.78 | 66.85 | +8.912% | 39 | 729 | +251.593% |
| 2026-04-20 | 67.57 | 67.57 | 60.55 | 61.38 | -2.803% | 28 | 729 | +282.926% |
| 2026-04-17 | 62.80 | 64.26 | 62.25 | 63.15 | +0.413% | 85 | 729 | +272.193% |
| 2026-04-16 | 55.52 | 64.40 | 54.22 | 62.89 | +27.256% | 58 | 723 | +273.732% |
| 2026-04-15 | 48.47 | 49.48 | 48.25 | 49.42 | +2.489% | 7 | 714 | +375.597% |
| 2026-04-14 | 46.85 | 48.36 | 46.85 | 48.22 | +9.219% | 16 | 710 | +387.433% |
| 2026-04-13 | 42.00 | 44.15 | 42.00 | 44.15 | -0.158% | 118 | 698 | +432.367% |
| 2026-04-10 | 42.50 | 45.70 | 42.50 | 44.22 | +15.306% | 106 | 644 | +431.524% |
| 2026-04-09 | 37.65 | 38.60 | 37.40 | 38.35 | +9.791% | 27 | 645 | +512.881% |
| 2026-04-08 | 35.05 | 36.10 | 34.93 | 34.93 | +13.593% | 37 | 618 | +572.889% |
| 2026-04-07 | 30.75 | 30.75 | 30.75 | 30.75 | -1.252% | 1 | 607 | +664.358% |
| 2026-04-06 | 31.14 | 31.14 | 31.14 | 31.14 | +4.078% | 1 | 606 | +654.785% |
| 2026-04-02 | 26.71 | 29.92 | 26.71 | 29.92 | +7.626% | 43 | 586 | +685.561% |
| 2026-04-01 | 25.91 | 27.80 | 25.91 | 27.80 | +16.318% | 15 | 586 | +745.468% |
| 2026-03-31 | 23.90 | 23.90 | 23.90 | 23.90 | +12.789% | 1 | 574 | +883.431% |
| 2026-03-30 | 27.00 | 27.00 | 21.14 | 21.19 | -7.870% | 10 | 574 | +1009.202% |
| 2026-03-27 | 23.27 | 23.27 | 23.00 | 23.00 | -10.156% | 3 | 572 | +921.913% |
| 2026-03-26 | 32.00 | 32.00 | 25.60 | 25.60 | -17.870% | 16 | 569 | +818.125% |
| 2026-03-25 | 29.15 | 31.17 | 29.15 | 31.17 | +34.411% | 34 | 568 | +654.058% |
| 2026-03-24 | 23.10 | 23.19 | 23.10 | 23.19 | -3.776% | 3 | 562 | +913.540% |
| 2026-03-23 | 24.10 | 24.10 | 24.10 | 24.10 | +5.332% | 3 | 565 | +875.270% |
| 2026-03-20 | 22.88 | 22.88 | 22.88 | 22.88 | +9.004% | 3 | 565 | +927.273% |
| 2026-03-17 | 20.85 | 21.17 | 20.85 | 20.99 | -7.696% | 12 | 562 | +1019.771% |
| 2026-03-16 | 21.54 | 22.74 | 21.54 | 22.74 | +5.767% | 102 | 561 | +933.597% |
| 2026-03-13 | 21.75 | 21.75 | 21.50 | 21.50 | -6.522% | 3 | 462 | +993.209% |
| 2026-03-12 | 23.50 | 23.50 | 23.00 | 23.00 | -11.368% | 11 | 461 | +921.913% |
| 2026-03-11 | 25.97 | 25.97 | 25.95 | 25.95 | +7.187% | 2 | 460 | +805.742% |
| 2026-03-09 | 22.00 | 24.21 | 22.00 | 24.21 | +11.055% | 4 | 459 | +870.838% |
| 2026-03-06 | 22.30 | 22.31 | 21.80 | 21.80 | -12.800% | 3 | 457 | +978.165% |
| 2026-03-05 | 24.53 | 25.00 | 24.53 | 25.00 | +3.348% | 4 | 455 | +840.160% |
| 2026-03-04 | 22.85 | 24.19 | 22.85 | 24.19 | +12.199% | 3 | 452 | +871.641% |
| 2026-03-03 | 21.97 | 21.97 | 21.56 | 21.56 | -11.531% | 110 | 450 | +990.167% |
| 2026-03-02 | 23.40 | 24.37 | 23.40 | 24.37 | -6.233% | 6 | 345 | +864.465% |
| 2026-02-27 | 25.68 | 26.02 | 25.57 | 25.99 | -3.131% | 251 | 343 | +804.348% |
| 2026-02-26 | 27.80 | 27.80 | 26.83 | 26.83 | -19.695% | 304 | 495 | +776.034% |
| 2026-02-24 | 31.32 | 33.41 | 31.32 | 33.41 | +25.131% | 11 | 260 | +603.502% |
| 2026-02-20 | 26.69 | 26.70 | 26.69 | 26.70 | -0.261% | 4 | 258 | +780.300% |
| 2026-02-18 | 25.00 | 26.77 | 25.00 | 26.77 | -11.796% | 251 | 259 | +777.998% |
| 2026-02-12 | 30.20 | 30.35 | 30.20 | 30.35 | -5.891% | 2 | 37 | +674.432% |
| 2026-02-11 | 33.50 | 33.50 | 32.25 | 32.25 | -5.729% | 5 | 36 | +628.806% |
| 2026-02-10 | 34.21 | 34.21 | 34.21 | 34.21 | +1.967% | 4 | 31 | +587.051% |
| 2026-02-09 | 31.00 | 33.55 | 31.00 | 33.55 | +12.245% | 3 | 27 | +600.566% |
| 2026-02-06 | 29.89 | 29.89 | 29.89 | 29.89 | 0.000% | 25 | 0 | +686.350% |