AMD270319C00300000
AMD Mar 19 2027 300.00 Call
optionOPRA
EODOct 22, 2026
223.00USD-14.960%(-39.23)1Vol2,354OI
AMD270319C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 223.00 | 223.00 | 223.00 | 223.00 | -14.960% | 1 | 2,354 | 0.000% |
| 2026-10-21 | 247.60 | 264.03 | 247.60 | 262.23 | +3.383% | 21 | 2,354 | -14.960% |
| 2026-10-19 | 253.65 | 253.65 | 253.65 | 253.65 | +0.063% | 12 | 2,343 | -12.084% |
| 2026-10-16 | 253.49 | 253.49 | 253.49 | 253.49 | -0.612% | 1 | 2,344 | -12.028% |
| 2026-10-15 | 249.51 | 255.05 | 245.50 | 255.05 | -8.695% | 15 | 2,339 | -12.566% |
| 2026-10-14 | 279.34 | 279.34 | 279.34 | 279.34 | -7.063% | 2 | 2,337 | -20.169% |
| 2026-10-12 | 309.05 | 309.05 | 300.57 | 300.57 | -6.072% | 4 | 2,337 | -25.808% |
| 2026-10-09 | 320.00 | 320.00 | 320.00 | 320.00 | -2.168% | 1 | 2,338 | -30.312% |
| 2026-10-08 | 327.07 | 327.09 | 327.07 | 327.09 | -9.870% | 3 | 2,340 | -31.823% |
| 2026-10-06 | 366.00 | 366.00 | 362.91 | 362.91 | +6.738% | 56 | 2,371 | -38.552% |
| 2026-10-05 | 341.00 | 341.00 | 339.60 | 340.00 | -0.293% | 7 | 2,369 | -34.412% |
| 2026-10-02 | 342.00 | 342.00 | 341.00 | 341.00 | +4.617% | 5 | 2,369 | -34.604% |
| 2026-10-01 | 325.95 | 325.95 | 325.95 | 325.95 | +2.989% | 10 | 2,359 | -31.585% |
| 2026-09-30 | 316.49 | 316.49 | 316.49 | 316.49 | -0.003% | 4 | 2,361 | -29.540% |
| 2026-09-28 | 316.50 | 316.50 | 316.50 | 316.50 | -7.185% | 1 | 2,361 | -29.542% |
| 2026-09-25 | 339.82 | 341.00 | 338.07 | 341.00 | +5.247% | 9 | 2,364 | -34.604% |
| 2026-09-24 | 324.00 | 324.00 | 324.00 | 324.00 | +0.394% | 1 | 2,363 | -31.173% |
| 2026-09-23 | 322.73 | 322.73 | 322.73 | 322.73 | -0.988% | 2 | 2,365 | -30.902% |
| 2026-09-22 | 328.83 | 328.83 | 325.95 | 325.95 | +2.339% | 2 | 2,366 | -31.585% |
| 2026-09-21 | 315.00 | 323.35 | 315.00 | 318.50 | +23.541% | 15 | 2,367 | -29.984% |
| 2026-09-17 | 250.17 | 261.10 | 250.16 | 257.81 | +10.411% | 6 | 2,366 | -13.502% |
| 2026-09-16 | 233.50 | 233.50 | 233.50 | 233.50 | +17.354% | 1 | 2,367 | -4.497% |
| 2026-09-14 | 205.00 | 205.00 | 198.97 | 198.97 | -13.821% | 3 | 2,367 | +12.077% |
| 2026-09-11 | 229.22 | 230.88 | 229.22 | 230.88 | -1.325% | 57 | 2,341 | -3.413% |
| 2026-09-09 | 233.98 | 233.98 | 233.98 | 233.98 | +22.663% | 4 | 2,341 | -4.693% |
| 2026-09-04 | 190.75 | 190.75 | 190.75 | 190.75 | +10.165% | 1 | 2,341 | +16.907% |
| 2026-09-02 | 173.15 | 173.15 | 173.15 | 173.15 | -7.198% | 2 | 2,341 | +28.790% |
| 2026-08-28 | 185.23 | 186.58 | 185.23 | 186.58 | +4.767% | 4 | 2,344 | +19.520% |
| 2026-08-24 | 178.09 | 178.09 | 178.09 | 178.09 | -7.964% | 1 | 2,345 | +25.218% |
| 2026-08-21 | 193.50 | 193.50 | 193.50 | 193.50 | +4.476% | 1 | 2,346 | +15.245% |
| 2026-08-20 | 189.74 | 189.74 | 184.14 | 185.21 | -2.470% | 14 | 2,353 | +20.404% |
| 2026-08-19 | 189.45 | 189.90 | 189.45 | 189.90 | -16.436% | 2 | 2,354 | +17.430% |
| 2026-08-17 | 227.25 | 227.25 | 227.25 | 227.25 | -0.141% | 1 | 2,355 | -1.870% |
| 2026-08-14 | 221.65 | 227.57 | 221.00 | 227.57 | +9.736% | 12 | 2,360 | -2.008% |
| 2026-08-12 | 203.47 | 207.38 | 203.47 | 207.38 | +3.783% | 2 | 2,361 | +7.532% |
| 2026-08-10 | 202.00 | 202.00 | 199.67 | 199.82 | -7.022% | 10 | 2,363 | +11.600% |
| 2026-08-05 | 221.22 | 221.22 | 214.91 | 214.91 | -15.106% | 19 | 2,357 | +3.764% |
| 2026-08-04 | 254.30 | 254.45 | 253.15 | 253.15 | +16.007% | 8 | 2,353 | -11.910% |
| 2026-08-03 | 210.20 | 218.35 | 210.20 | 218.22 | +1.028% | 3 | 2,355 | +2.190% |
| 2026-07-31 | 217.95 | 217.95 | 216.00 | 216.00 | +28.625% | 2 | 2,354 | +3.241% |
| 2026-07-29 | 183.00 | 183.00 | 167.93 | 167.93 | -12.340% | 6 | 2,353 | +32.793% |
| 2026-07-28 | 202.03 | 202.03 | 188.40 | 191.57 | -15.298% | 9 | 2,349 | +16.407% |
| 2026-07-27 | 239.96 | 239.96 | 213.79 | 226.17 | -15.063% | 4 | 2,348 | -1.402% |
| 2026-07-23 | 266.52 | 266.52 | 266.28 | 266.28 | -6.503% | 10 | 2,348 | -16.254% |
| 2026-07-22 | 284.80 | 284.80 | 284.80 | 284.80 | +7.245% | 1 | 2,349 | -21.699% |
| 2026-07-21 | 264.45 | 265.56 | 264.45 | 265.56 | +10.333% | 2 | 2,351 | -16.027% |
| 2026-07-20 | 243.05 | 248.35 | 240.69 | 240.69 | +4.001% | 8 | 2,355 | -7.350% |
| 2026-07-17 | 209.03 | 231.55 | 209.03 | 231.43 | -0.160% | 15 | 2,347 | -3.643% |
| 2026-07-16 | 238.24 | 238.24 | 231.80 | 231.80 | -18.724% | 3 | 2,349 | -3.796% |
| 2026-07-14 | 300.00 | 300.00 | 281.12 | 285.20 | +9.490% | 6 | 2,349 | -21.809% |
| 2026-07-13 | 265.70 | 265.70 | 260.48 | 260.48 | -6.480% | 3 | 2,347 | -14.389% |
| 2026-07-10 | 278.53 | 278.53 | 278.53 | 278.53 | +12.012% | 10 | 2,357 | -19.937% |
| 2026-07-08 | 244.30 | 248.66 | 244.30 | 248.66 | +3.518% | 4 | 2,356 | -10.319% |
| 2026-07-07 | 248.81 | 249.50 | 240.14 | 240.21 | -16.145% | 58 | 2,365 | -7.165% |
| 2026-07-06 | 299.40 | 301.05 | 283.58 | 286.46 | +17.512% | 779 | 2,600 | -22.153% |
| 2026-07-02 | 272.45 | 272.45 | 243.77 | 243.77 | -12.964% | 3 | 2,600 | -8.520% |
| 2026-07-01 | 280.08 | 280.08 | 280.08 | 280.08 | -9.925% | 1 | 2,600 | -20.380% |
| 2026-06-30 | 310.94 | 310.94 | 310.94 | 310.94 | +20.333% | 1 | 2,599 | -28.282% |
| 2026-06-29 | 258.40 | 258.40 | 258.40 | 258.40 | -0.749% | 15 | 2,614 | -13.700% |
| 2026-06-25 | 260.50 | 260.50 | 260.35 | 260.35 | +8.321% | 2 | 2,615 | -14.346% |
| 2026-06-24 | 240.35 | 240.35 | 240.35 | 240.35 | -7.526% | 1 | 2,615 | -7.219% |
| 2026-06-23 | 259.91 | 259.91 | 259.91 | 259.91 | -5.066% | 4 | 2,617 | -14.201% |
| 2026-06-22 | 273.78 | 273.78 | 273.78 | 273.78 | +8.816% | 1 | 2,618 | -18.548% |
| 2026-06-17 | 252.10 | 252.10 | 251.60 | 251.60 | +0.789% | 2 | 2,619 | -11.367% |
| 2026-06-16 | 254.55 | 254.55 | 248.75 | 249.63 | -11.075% | 6 | 2,624 | -10.668% |
| 2026-06-15 | 280.80 | 282.08 | 279.45 | 280.72 | +10.751% | 1,455 | 3,279 | -20.561% |
| 2026-06-12 | 246.68 | 253.47 | 246.68 | 253.47 | +22.007% | 2 | 3,280 | -12.021% |
| 2026-06-11 | 207.75 | 207.75 | 207.75 | 207.75 | +4.818% | 1 | 3,281 | +7.341% |
| 2026-06-10 | 209.50 | 211.42 | 198.20 | 198.20 | -5.394% | 7 | 3,282 | +12.513% |
| 2026-06-09 | 227.01 | 227.01 | 188.89 | 209.50 | -8.275% | 10 | 3,281 | +6.444% |
| 2026-06-08 | 224.98 | 229.55 | 224.98 | 228.40 | +9.439% | 21 | 3,289 | -2.364% |
| 2026-06-05 | 231.90 | 231.90 | 208.70 | 208.70 | -14.782% | 6 | 3,291 | +6.852% |
| 2026-06-04 | 244.90 | 244.90 | 244.90 | 244.90 | -11.107% | 1 | 3,291 | -8.942% |
| 2026-06-03 | 275.00 | 275.50 | 273.70 | 275.50 | +9.092% | 4 | 3,295 | -19.056% |
| 2026-06-02 | 248.47 | 252.54 | 248.47 | 252.54 | +1.761% | 6 | 3,295 | -11.697% |
| 2026-06-01 | 231.20 | 248.17 | 231.20 | 248.17 | +2.115% | 21 | 3,292 | -10.142% |
| 2026-05-29 | 254.80 | 254.80 | 242.43 | 243.03 | -4.601% | 17 | 3,295 | -8.242% |
| 2026-05-28 | 250.10 | 255.21 | 250.10 | 254.75 | +9.288% | 6 | 3,299 | -12.463% |
| 2026-05-27 | 235.78 | 235.78 | 231.80 | 233.10 | -3.809% | 6 | 3,304 | -4.333% |
| 2026-05-26 | 225.03 | 244.12 | 225.03 | 242.33 | +16.505% | 10 | 3,304 | -7.977% |
| 2026-05-22 | 211.00 | 212.56 | 208.00 | 208.00 | +10.845% | 26 | 3,325 | +7.212% |
| 2026-05-21 | 177.48 | 187.65 | 177.48 | 187.65 | -1.584% | 9 | 3,324 | +18.838% |
| 2026-05-20 | 188.20 | 190.67 | 187.00 | 190.67 | +22.138% | 18 | 3,327 | +16.956% |
| 2026-05-19 | 157.08 | 157.08 | 145.00 | 156.11 | -5.002% | 18 | 3,331 | +42.848% |
| 2026-05-18 | 161.92 | 164.33 | 161.00 | 164.33 | -3.159% | 15 | 3,330 | +35.703% |
| 2026-05-15 | 178.21 | 178.21 | 169.69 | 169.69 | -10.336% | 16 | 3,318 | +31.416% |
| 2026-05-14 | 186.00 | 196.40 | 186.00 | 189.25 | -0.916% | 11 | 3,315 | +17.834% |
| 2026-05-13 | 183.41 | 191.00 | 183.41 | 191.00 | +1.981% | 4 | 3,318 | +16.754% |
| 2026-05-12 | 189.67 | 189.67 | 181.17 | 187.29 | -5.946% | 14 | 3,311 | +19.067% |
| 2026-05-11 | 202.35 | 208.15 | 199.13 | 199.13 | +1.287% | 24 | 3,316 | +11.987% |
| 2026-05-08 | 182.00 | 196.60 | 182.00 | 196.60 | +28.791% | 35 | 3,339 | +13.428% |
| 2026-05-07 | 162.20 | 164.50 | 151.30 | 152.65 | -6.424% | 1,037 | 2,359 | +46.086% |
| 2026-05-06 | 148.40 | 172.00 | 148.40 | 163.13 | +45.004% | 86 | 2,340 | +36.701% |
| 2026-05-05 | 103.99 | 114.93 | 103.99 | 112.50 | +10.402% | 32 | 2,348 | +98.222% |
| 2026-05-04 | 106.20 | 106.20 | 99.00 | 101.90 | -12.457% | 52 | 2,344 | +118.842% |
| 2026-05-01 | 109.92 | 116.61 | 108.00 | 116.40 | +3.929% | 37 | 2,325 | +91.581% |
| 2026-04-30 | 99.54 | 112.00 | 99.54 | 112.00 | +14.076% | 1,031 | 1,353 | +99.107% |
| 2026-04-29 | 85.65 | 99.99 | 84.35 | 98.18 | +11.784% | 22 | 1,353 | +127.134% |
| 2026-04-28 | 81.50 | 87.83 | 81.50 | 87.83 | -8.128% | 27 | 1,357 | +153.900% |
| 2026-04-27 | 100.18 | 100.18 | 93.20 | 95.60 | -10.091% | 55 | 1,360 | +133.264% |
| 2026-04-24 | 97.80 | 110.62 | 97.80 | 106.33 | +42.095% | 258 | 1,329 | +109.724% |
| 2026-04-23 | 74.50 | 78.25 | 72.20 | 74.83 | +1.437% | 92 | 1,372 | +198.009% |
| 2026-04-22 | 64.20 | 74.01 | 61.70 | 73.77 | +20.677% | 370 | 1,353 | +202.291% |
| 2026-04-21 | 56.00 | 61.13 | 55.90 | 61.13 | +13.519% | 143 | 1,322 | +264.796% |
| 2026-04-20 | 59.60 | 60.00 | 53.00 | 53.85 | -3.667% | 155 | 1,292 | +314.113% |
| 2026-04-17 | 55.00 | 56.50 | 53.45 | 55.90 | +0.994% | 39 | 1,322 | +298.927% |
| 2026-04-16 | 48.22 | 57.05 | 46.10 | 55.35 | +30.082% | 497 | 1,306 | +302.891% |
| 2026-04-15 | 42.00 | 43.00 | 40.80 | 42.55 | +2.456% | 25 | 1,209 | +424.089% |
| 2026-04-14 | 38.05 | 41.61 | 37.90 | 41.53 | +9.289% | 35 | 1,204 | +436.961% |
| 2026-04-13 | 36.10 | 38.00 | 36.10 | 38.00 | -0.262% | 4 | 1,196 | +486.842% |
| 2026-04-10 | 35.00 | 40.00 | 35.00 | 38.10 | +14.828% | 827 | 1,201 | +485.302% |
| 2026-04-09 | 32.00 | 33.29 | 31.85 | 33.18 | +9.073% | 54 | 476 | +572.092% |
| 2026-04-08 | 28.50 | 31.45 | 28.50 | 30.42 | +17.225% | 93 | 475 | +633.070% |
| 2026-04-07 | 25.50 | 26.23 | 25.40 | 25.95 | -1.218% | 12 | 451 | +759.345% |
| 2026-04-06 | 25.94 | 29.45 | 25.54 | 26.27 | +9.140% | 17 | 450 | +748.877% |
| 2026-04-02 | 21.00 | 24.07 | 21.00 | 24.07 | +9.909% | 13 | 469 | +826.464% |
| 2026-04-01 | 22.53 | 23.50 | 21.90 | 21.90 | +9.774% | 110 | 469 | +918.265% |
| 2026-03-31 | 18.95 | 20.10 | 18.77 | 19.95 | +13.352% | 60 | 422 | +1017.794% |
| 2026-03-30 | 21.80 | 21.80 | 17.60 | 17.60 | -11.647% | 48 | 395 | +1167.045% |
| 2026-03-27 | 20.50 | 20.50 | 19.86 | 19.92 | -7.349% | 21 | 383 | +1019.478% |
| 2026-03-26 | 21.50 | 21.50 | 21.50 | 21.50 | -20.956% | 5 | 375 | +937.209% |
| 2026-03-25 | 25.56 | 27.20 | 25.25 | 27.20 | +29.833% | 156 | 370 | +719.853% |
| 2026-03-24 | 21.05 | 21.05 | 20.95 | 20.95 | +6.833% | 2 | 409 | +964.439% |
| 2026-03-23 | 20.95 | 20.95 | 19.61 | 19.61 | +2.670% | 10 | 407 | +1037.175% |
| 2026-03-20 | 20.90 | 20.90 | 19.10 | 19.10 | +5.061% | 20 | 408 | +1067.539% |
| 2026-03-19 | 17.40 | 18.18 | 17.40 | 18.18 | -3.962% | 4 | 401 | +1126.623% |
| 2026-03-18 | 17.50 | 19.60 | 17.50 | 18.93 | +8.171% | 20 | 399 | +1078.024% |
| 2026-03-17 | 18.55 | 18.55 | 17.20 | 17.50 | -6.567% | 20 | 394 | +1174.286% |
| 2026-03-16 | 18.55 | 18.73 | 18.00 | 18.73 | +6.360% | 6 | 385 | +1090.603% |
| 2026-03-13 | 18.70 | 18.70 | 17.51 | 17.61 | -8.756% | 14 | 384 | +1166.326% |
| 2026-03-12 | 19.81 | 20.00 | 19.20 | 19.30 | -9.897% | 45 | 385 | +1055.440% |
| 2026-03-11 | 22.79 | 22.92 | 21.42 | 21.42 | -2.989% | 96 | 410 | +941.083% |
| 2026-03-10 | 23.00 | 23.00 | 21.74 | 22.08 | +0.822% | 19 | 416 | +909.964% |
| 2026-03-09 | 17.95 | 21.90 | 17.95 | 21.90 | +16.800% | 47 | 414 | +918.265% |
| 2026-03-06 | 20.01 | 20.50 | 18.75 | 18.75 | -3.895% | 29 | 382 | +1089.333% |
| 2026-03-05 | 20.93 | 21.30 | 19.30 | 19.51 | -6.066% | 12 | 390 | +1043.004% |
| 2026-03-04 | 18.15 | 21.15 | 18.15 | 20.77 | +18.686% | 45 | 383 | +973.664% |
| 2026-03-03 | 19.06 | 19.06 | 17.50 | 17.50 | -16.188% | 93 | 359 | +1174.286% |
| 2026-03-02 | 19.96 | 20.88 | 19.79 | 20.88 | -4.439% | 50 | 320 | +968.008% |
| 2026-02-27 | 21.53 | 21.85 | 21.53 | 21.85 | -7.140% | 6 | 292 | +920.595% |
| 2026-02-26 | 24.00 | 24.00 | 22.98 | 23.53 | -11.740% | 27 | 294 | +847.726% |
| 2026-02-25 | 27.00 | 28.15 | 26.66 | 26.66 | -5.628% | 43 | 284 | +736.459% |
| 2026-02-24 | 25.90 | 28.60 | 25.90 | 28.25 | +36.145% | 102 | 284 | +689.381% |
| 2026-02-23 | 19.95 | 20.75 | 19.90 | 20.75 | -3.488% | 3 | 211 | +974.699% |
| 2026-02-20 | 22.61 | 22.61 | 21.30 | 21.50 | -5.328% | 11 | 209 | +937.209% |
| 2026-02-19 | 22.22 | 22.95 | 21.90 | 22.71 | -0.176% | 7 | 210 | +881.946% |
| 2026-02-18 | 22.00 | 23.00 | 22.00 | 22.75 | -3.724% | 31 | 207 | +880.220% |
| 2026-02-17 | 23.65 | 23.69 | 21.00 | 23.63 | -3.747% | 55 | 186 | +843.716% |
| 2026-02-13 | 26.07 | 26.07 | 24.55 | 24.55 | -5.686% | 6 | 157 | +808.350% |
| 2026-02-12 | 27.96 | 27.96 | 25.94 | 26.03 | -7.662% | 55 | 157 | +756.704% |
| 2026-02-11 | 28.79 | 28.79 | 26.59 | 28.19 | -1.088% | 90 | 133 | +691.061% |
| 2026-02-10 | 30.00 | 30.00 | 28.50 | 28.50 | -1.724% | 53 | 60 | +682.456% |
| 2026-02-09 | 29.00 | 29.00 | 29.00 | 29.00 | +9.228% | 5 | 10 | +668.966% |
| 2026-02-06 | 23.50 | 26.55 | 23.50 | 26.55 | 0.000% | 5 | 0 | +739.925% |