AMD270319C00290000
AMD Mar 19 2027 290.00 Call
optionOPRA
EODOct 22, 2026
226.00USD-9.600%(-24.00)1Vol371OI
AMD270319C00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 226.00 | 226.00 | 226.00 | 226.00 | -9.600% | 1 | 371 | 0.000% |
| 2026-10-16 | 254.48 | 254.48 | 250.00 | 250.00 | -18.129% | 2 | 370 | -9.600% |
| 2026-10-13 | 291.66 | 305.36 | 291.66 | 305.36 | -1.475% | 5 | 372 | -25.989% |
| 2026-10-12 | 309.82 | 309.93 | 309.82 | 309.93 | -9.778% | 5 | 377 | -27.080% |
| 2026-09-22 | 343.52 | 343.52 | 343.52 | 343.52 | +38.712% | 1 | 377 | -34.211% |
| 2026-09-09 | 247.65 | 247.65 | 247.65 | 247.65 | +7.674% | 1 | 377 | -8.742% |
| 2026-09-08 | 230.00 | 230.00 | 230.00 | 230.00 | +32.948% | 1 | 377 | -1.739% |
| 2026-09-03 | 173.00 | 173.00 | 173.00 | 173.00 | -12.881% | 1 | 376 | +30.636% |
| 2026-08-21 | 196.75 | 198.58 | 196.75 | 198.58 | +1.347% | 2 | 376 | +13.808% |
| 2026-08-20 | 196.60 | 197.00 | 195.60 | 195.94 | +1.235% | 6 | 378 | +15.341% |
| 2026-08-19 | 193.55 | 193.55 | 193.55 | 193.55 | -18.337% | 1 | 378 | +16.766% |
| 2026-08-14 | 237.01 | 237.01 | 237.01 | 237.01 | +8.970% | 1 | 378 | -4.645% |
| 2026-08-12 | 217.50 | 217.50 | 217.50 | 217.50 | +3.571% | 1 | 379 | +3.908% |
| 2026-08-10 | 210.00 | 210.00 | 210.00 | 210.00 | -2.715% | 1 | 379 | +7.619% |
| 2026-08-07 | 215.61 | 215.86 | 215.61 | 215.86 | -4.143% | 46 | 356 | +4.697% |
| 2026-08-06 | 224.20 | 225.19 | 224.20 | 225.19 | +1.323% | 2 | 357 | +0.360% |
| 2026-08-05 | 216.95 | 222.53 | 216.95 | 222.25 | -7.434% | 11 | 353 | +1.687% |
| 2026-07-31 | 240.10 | 240.10 | 240.10 | 240.10 | +18.979% | 1 | 354 | -5.873% |
| 2026-07-28 | 195.02 | 201.80 | 195.02 | 201.80 | -10.834% | 5 | 353 | +11.992% |
| 2026-07-27 | 223.93 | 226.32 | 223.93 | 226.32 | -17.821% | 2 | 354 | -0.141% |
| 2026-07-23 | 274.97 | 275.40 | 274.35 | 275.40 | -5.701% | 40 | 334 | -17.938% |
| 2026-07-22 | 292.05 | 292.05 | 292.05 | 292.05 | +22.803% | 1 | 334 | -22.616% |
| 2026-07-16 | 237.82 | 237.82 | 237.82 | 237.82 | -5.552% | 1 | 334 | -4.970% |
| 2026-07-15 | 251.80 | 251.80 | 251.80 | 251.80 | -15.503% | 1 | 334 | -10.246% |
| 2026-07-14 | 298.00 | 298.00 | 298.00 | 298.00 | +3.833% | 1 | 335 | -24.161% |
| 2026-07-13 | 287.00 | 287.00 | 287.00 | 287.00 | -0.382% | 1 | 334 | -21.254% |
| 2026-07-10 | 288.10 | 288.10 | 288.10 | 288.10 | +2.687% | 1 | 333 | -21.555% |
| 2026-07-02 | 280.56 | 280.56 | 280.56 | 280.56 | -1.902% | 1 | 333 | -19.447% |
| 2026-07-01 | 286.00 | 286.00 | 286.00 | 286.00 | -3.218% | 5 | 338 | -20.979% |
| 2026-06-30 | 295.51 | 295.51 | 295.51 | 295.51 | +19.311% | 1 | 337 | -23.522% |
| 2026-06-24 | 264.12 | 264.12 | 247.68 | 247.68 | -4.746% | 6 | 342 | -8.753% |
| 2026-06-23 | 260.02 | 260.02 | 260.02 | 260.02 | -0.756% | 1 | 342 | -13.084% |
| 2026-06-16 | 267.00 | 267.00 | 262.00 | 262.00 | -5.072% | 6 | 336 | -13.740% |
| 2026-06-15 | 276.00 | 276.00 | 276.00 | 276.00 | +24.571% | 1 | 337 | -18.116% |
| 2026-06-11 | 220.83 | 221.56 | 220.83 | 221.56 | +8.987% | 3 | 338 | +2.004% |
| 2026-06-10 | 216.94 | 217.55 | 203.29 | 203.29 | -3.061% | 13 | 339 | +11.171% |
| 2026-06-09 | 225.87 | 225.87 | 199.15 | 209.71 | -10.150% | 6 | 341 | +7.768% |
| 2026-06-08 | 236.94 | 236.94 | 233.29 | 233.40 | +4.852% | 16 | 349 | -3.171% |
| 2026-06-05 | 234.35 | 234.35 | 222.60 | 222.60 | -17.369% | 4 | 352 | +1.527% |
| 2026-06-04 | 269.39 | 269.39 | 269.39 | 269.39 | +5.066% | 1 | 353 | -16.107% |
| 2026-06-01 | 234.47 | 256.40 | 234.47 | 256.40 | +0.184% | 6 | 359 | -11.856% |
| 2026-05-29 | 255.93 | 255.93 | 255.93 | 255.93 | -1.284% | 1 | 359 | -11.695% |
| 2026-05-28 | 263.95 | 263.95 | 259.26 | 259.26 | +2.333% | 5 | 361 | -12.829% |
| 2026-05-26 | 241.70 | 253.35 | 241.70 | 253.35 | +16.837% | 3 | 361 | -10.795% |
| 2026-05-22 | 211.02 | 216.84 | 211.02 | 216.84 | +12.045% | 5 | 358 | +4.224% |
| 2026-05-21 | 193.53 | 193.53 | 193.53 | 193.53 | +14.617% | 1 | 359 | +16.778% |
| 2026-05-18 | 180.00 | 181.40 | 168.85 | 168.85 | -4.793% | 9 | 365 | +33.847% |
| 2026-05-15 | 177.35 | 177.35 | 177.35 | 177.35 | -9.237% | 1 | 365 | +27.432% |
| 2026-05-14 | 195.40 | 195.40 | 195.40 | 195.40 | +2.304% | 1 | 366 | +15.660% |
| 2026-05-13 | 191.00 | 191.00 | 191.00 | 191.00 | +1.894% | 5 | 366 | +18.325% |
| 2026-05-12 | 204.25 | 204.25 | 187.45 | 187.45 | -12.119% | 4 | 369 | +20.565% |
| 2026-05-11 | 208.00 | 213.30 | 207.57 | 213.30 | +7.749% | 8 | 367 | +5.954% |
| 2026-05-08 | 185.50 | 197.96 | 185.50 | 197.96 | +24.636% | 8 | 366 | +14.164% |
| 2026-05-07 | 164.97 | 165.20 | 158.83 | 158.83 | -6.229% | 5 | 364 | +42.290% |
| 2026-05-06 | 176.50 | 176.50 | 157.40 | 169.38 | +47.466% | 23 | 366 | +33.428% |
| 2026-05-05 | 110.94 | 114.86 | 110.94 | 114.86 | +7.396% | 3 | 366 | +96.761% |
| 2026-05-04 | 119.16 | 119.16 | 105.53 | 106.95 | -10.674% | 29 | 380 | +111.314% |
| 2026-05-01 | 116.85 | 119.73 | 116.85 | 119.73 | +3.430% | 7 | 375 | +88.758% |
| 2026-04-30 | 111.39 | 115.76 | 111.39 | 115.76 | +13.202% | 6 | 376 | +95.232% |
| 2026-04-29 | 88.63 | 102.26 | 88.63 | 102.26 | +15.483% | 2 | 376 | +121.005% |
| 2026-04-28 | 91.22 | 91.22 | 88.43 | 88.55 | -12.939% | 12 | 376 | +155.223% |
| 2026-04-27 | 110.70 | 110.70 | 97.80 | 101.71 | -7.326% | 24 | 369 | +122.200% |
| 2026-04-24 | 102.35 | 115.30 | 102.35 | 109.75 | +41.613% | 13 | 364 | +105.923% |
| 2026-04-23 | 82.57 | 82.57 | 77.50 | 77.50 | -0.946% | 10 | 370 | +191.613% |
| 2026-04-22 | 67.43 | 78.24 | 66.24 | 78.24 | +20.853% | 116 | 369 | +188.855% |
| 2026-04-21 | 59.85 | 65.30 | 59.72 | 64.74 | +12.650% | 31 | 412 | +249.089% |
| 2026-04-20 | 63.75 | 63.75 | 55.90 | 57.47 | -3.800% | 23 | 407 | +293.249% |
| 2026-04-17 | 58.83 | 59.74 | 58.20 | 59.74 | +1.151% | 61 | 399 | +278.306% |
| 2026-04-16 | 50.28 | 59.61 | 50.28 | 59.06 | +34.533% | 97 | 357 | +282.662% |
| 2026-04-15 | 44.77 | 45.82 | 43.90 | 43.90 | -2.769% | 13 | 283 | +414.806% |
| 2026-04-14 | 42.30 | 45.15 | 42.30 | 45.15 | +12.174% | 50 | 283 | +400.554% |
| 2026-04-13 | 40.25 | 40.25 | 40.25 | 40.25 | -1.829% | 1 | 262 | +461.491% |
| 2026-04-10 | 42.12 | 42.61 | 41.00 | 41.00 | +18.156% | 13 | 263 | +451.220% |
| 2026-04-09 | 34.60 | 34.70 | 34.60 | 34.70 | +6.344% | 10 | 256 | +551.297% |
| 2026-04-08 | 32.25 | 33.62 | 32.25 | 32.63 | +12.015% | 28 | 246 | +592.614% |
| 2026-04-07 | 29.13 | 29.13 | 29.13 | 29.13 | +6.314% | 10 | 233 | +675.832% |
| 2026-04-02 | 25.55 | 27.40 | 25.00 | 27.40 | +11.837% | 51 | 189 | +724.818% |
| 2026-04-01 | 25.40 | 25.65 | 24.50 | 24.50 | +12.644% | 8 | 189 | +822.449% |
| 2026-03-31 | 21.80 | 21.95 | 21.75 | 21.75 | -4.396% | 73 | 184 | +939.080% |
| 2026-03-26 | 22.75 | 22.75 | 22.75 | 22.75 | -20.175% | 12 | 144 | +893.407% |
| 2026-03-25 | 28.50 | 28.50 | 28.50 | 28.50 | +23.967% | 12 | 150 | +692.982% |
| 2026-03-24 | 22.99 | 22.99 | 22.99 | 22.99 | -0.043% | 1 | 138 | +883.036% |
| 2026-03-23 | 23.00 | 23.00 | 23.00 | 23.00 | +6.977% | 1 | 139 | +882.609% |
| 2026-03-20 | 22.60 | 22.60 | 21.50 | 21.50 | +12.272% | 4 | 139 | +951.163% |
| 2026-03-17 | 19.52 | 19.52 | 18.95 | 19.15 | -6.585% | 8 | 137 | +1080.157% |
| 2026-03-16 | 20.70 | 20.70 | 20.45 | 20.50 | +3.535% | 7 | 132 | +1002.439% |
| 2026-03-13 | 19.80 | 19.80 | 19.80 | 19.80 | -6.383% | 5 | 134 | +1041.414% |
| 2026-03-12 | 21.55 | 21.55 | 21.15 | 21.15 | -11.022% | 4 | 134 | +968.558% |
| 2026-03-11 | 24.47 | 24.47 | 23.77 | 23.77 | +15.388% | 2 | 130 | +850.778% |
| 2026-03-09 | 20.60 | 20.60 | 20.60 | 20.60 | -3.738% | 2 | 129 | +997.087% |
| 2026-03-06 | 21.61 | 22.40 | 21.40 | 21.40 | +0.469% | 4 | 127 | +956.075% |
| 2026-03-05 | 23.11 | 23.11 | 21.30 | 21.30 | +6.500% | 28 | 126 | +961.033% |
| 2026-03-04 | 20.00 | 20.00 | 20.00 | 20.00 | +0.503% | 1 | 99 | +1030.000% |
| 2026-03-03 | 19.98 | 19.98 | 19.70 | 19.90 | -7.785% | 44 | 98 | +1035.678% |
| 2026-03-02 | 21.58 | 21.58 | 21.58 | 21.58 | -28.543% | 3 | 56 | +947.266% |
| 2026-02-24 | 28.12 | 30.20 | 28.12 | 30.20 | +24.280% | 3 | 59 | +648.344% |
| 2026-02-18 | 22.10 | 24.30 | 22.10 | 24.30 | -5.263% | 4 | 57 | +830.041% |
| 2026-02-17 | 25.73 | 25.73 | 25.65 | 25.65 | -7.734% | 53 | 55 | +781.092% |
| 2026-02-06 | 27.80 | 27.80 | 27.80 | 27.80 | 0.000% | 2 | 2 | +712.950% |