AMD270319C00310000
AMD Mar 19 2027 310.00 Call
optionOPRA
EODOct 22, 2026
214.95USD-6.928%(-16.00)7Vol387OI
AMD270319C00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 216.39 | 216.39 | 214.89 | 214.95 | -6.928% | 7 | 391 | 0.000% |
| 2026-10-16 | 244.21 | 244.21 | 230.95 | 230.95 | -4.170% | 2 | 392 | -6.928% |
| 2026-10-15 | 240.06 | 241.00 | 240.06 | 241.00 | -19.374% | 2 | 393 | -10.809% |
| 2026-10-13 | 298.91 | 298.91 | 298.91 | 298.91 | +2.764% | 1 | 394 | -28.089% |
| 2026-10-12 | 290.50 | 290.87 | 290.50 | 290.87 | -5.384% | 16 | 400 | -26.101% |
| 2026-10-09 | 307.42 | 307.42 | 307.42 | 307.42 | -8.552% | 1 | 401 | -30.079% |
| 2026-10-07 | 336.17 | 336.17 | 336.17 | 336.17 | +11.131% | 3 | 401 | -36.059% |
| 2026-09-21 | 302.50 | 302.50 | 302.50 | 302.50 | +22.311% | 4 | 405 | -28.942% |
| 2026-09-18 | 247.32 | 247.32 | 247.32 | 247.32 | -0.627% | 5 | 405 | -13.088% |
| 2026-09-17 | 246.79 | 248.88 | 246.79 | 248.88 | +19.960% | 5 | 405 | -13.633% |
| 2026-09-15 | 208.20 | 208.20 | 207.47 | 207.47 | +1.220% | 2 | 404 | +3.605% |
| 2026-09-08 | 204.97 | 204.97 | 204.97 | 204.97 | +13.106% | 3 | 407 | +4.869% |
| 2026-09-04 | 181.22 | 181.22 | 181.22 | 181.22 | +16.916% | 1 | 407 | +18.613% |
| 2026-09-03 | 155.00 | 155.00 | 155.00 | 155.00 | -8.284% | 1 | 407 | +38.677% |
| 2026-09-01 | 167.67 | 169.00 | 166.98 | 169.00 | -14.582% | 7 | 408 | +27.189% |
| 2026-08-26 | 196.52 | 197.85 | 196.52 | 197.85 | +16.252% | 2 | 409 | +8.643% |
| 2026-08-24 | 167.37 | 170.19 | 167.37 | 170.19 | -6.076% | 2 | 408 | +26.300% |
| 2026-08-20 | 178.00 | 181.20 | 175.00 | 181.20 | +1.201% | 5 | 408 | +18.626% |
| 2026-08-19 | 179.23 | 182.06 | 179.05 | 179.05 | -6.496% | 4 | 407 | +20.050% |
| 2026-08-18 | 199.43 | 199.43 | 191.49 | 191.49 | -10.280% | 3 | 407 | +12.251% |
| 2026-08-14 | 213.76 | 213.76 | 213.43 | 213.43 | +13.322% | 2 | 407 | +0.712% |
| 2026-08-11 | 181.72 | 189.32 | 181.72 | 188.34 | -1.020% | 5 | 407 | +14.129% |
| 2026-08-10 | 192.12 | 192.18 | 190.28 | 190.28 | -7.988% | 25 | 408 | +12.965% |
| 2026-08-05 | 202.70 | 206.80 | 202.70 | 206.80 | +7.540% | 2 | 407 | +3.941% |
| 2026-08-03 | 192.30 | 192.30 | 192.30 | 192.30 | +17.035% | 1 | 408 | +11.778% |
| 2026-07-29 | 164.31 | 164.31 | 164.31 | 164.31 | -11.590% | 1 | 408 | +30.820% |
| 2026-07-28 | 184.00 | 185.85 | 184.00 | 185.85 | -10.030% | 6 | 413 | +15.658% |
| 2026-07-27 | 210.00 | 210.00 | 206.57 | 206.57 | -21.277% | 13 | 425 | +4.057% |
| 2026-07-23 | 261.07 | 262.65 | 260.32 | 262.40 | -5.662% | 36 | 435 | -18.083% |
| 2026-07-22 | 278.15 | 278.15 | 278.15 | 278.15 | +8.158% | 3 | 437 | -22.722% |
| 2026-07-21 | 256.89 | 257.17 | 256.89 | 257.17 | +12.008% | 2 | 435 | -16.417% |
| 2026-07-20 | 236.08 | 236.58 | 229.38 | 229.60 | +2.555% | 16 | 427 | -6.381% |
| 2026-07-17 | 194.39 | 223.88 | 194.39 | 223.88 | -1.026% | 15 | 426 | -3.989% |
| 2026-07-16 | 226.80 | 226.80 | 221.92 | 226.20 | -10.060% | 3 | 426 | -4.973% |
| 2026-07-15 | 273.42 | 273.42 | 238.95 | 251.50 | -7.615% | 133 | 335 | -14.533% |
| 2026-07-14 | 272.23 | 272.23 | 272.23 | 272.23 | -2.712% | 9 | 339 | -21.041% |
| 2026-07-10 | 279.82 | 279.82 | 279.82 | 279.82 | +16.816% | 4 | 339 | -23.183% |
| 2026-07-07 | 239.40 | 239.54 | 239.40 | 239.54 | -17.485% | 3 | 337 | -10.266% |
| 2026-07-06 | 291.85 | 291.85 | 290.30 | 290.30 | +22.790% | 4 | 334 | -25.956% |
| 2026-07-02 | 237.19 | 237.19 | 236.42 | 236.42 | -13.750% | 5 | 329 | -9.081% |
| 2026-07-01 | 275.20 | 275.20 | 274.11 | 274.11 | -8.964% | 7 | 336 | -21.583% |
| 2026-06-30 | 301.10 | 301.10 | 301.10 | 301.10 | +15.808% | 2 | 338 | -28.612% |
| 2026-06-29 | 228.87 | 260.00 | 228.87 | 260.00 | +6.448% | 3 | 340 | -17.327% |
| 2026-06-26 | 244.25 | 244.25 | 244.25 | 244.25 | -3.221% | 1 | 341 | -11.996% |
| 2026-06-23 | 252.38 | 252.38 | 252.38 | 252.38 | -5.366% | 2 | 343 | -14.831% |
| 2026-06-22 | 272.15 | 272.15 | 266.69 | 266.69 | +6.463% | 2 | 343 | -19.401% |
| 2026-06-17 | 250.40 | 250.50 | 250.40 | 250.50 | +4.384% | 4 | 343 | -14.192% |
| 2026-06-16 | 247.00 | 247.00 | 239.98 | 239.98 | -3.564% | 2 | 344 | -10.430% |
| 2026-06-12 | 248.85 | 248.85 | 248.85 | 248.85 | +22.919% | 2 | 344 | -13.623% |
| 2026-06-11 | 199.60 | 202.45 | 199.60 | 202.45 | +6.642% | 3 | 344 | +6.174% |
| 2026-06-10 | 203.80 | 204.10 | 188.70 | 189.84 | -3.791% | 15 | 345 | +13.227% |
| 2026-06-09 | 222.05 | 222.05 | 179.66 | 197.32 | -11.452% | 15 | 350 | +8.935% |
| 2026-06-08 | 218.33 | 224.68 | 218.33 | 222.84 | +9.773% | 19 | 350 | -3.541% |
| 2026-06-05 | 221.46 | 221.46 | 203.00 | 203.00 | -12.504% | 3 | 350 | +5.887% |
| 2026-06-04 | 232.01 | 232.01 | 232.01 | 232.01 | -14.545% | 10 | 350 | -7.353% |
| 2026-06-03 | 260.52 | 271.50 | 260.52 | 271.50 | +15.532% | 36 | 365 | -20.829% |
| 2026-06-02 | 235.00 | 235.00 | 235.00 | 235.00 | -0.844% | 1 | 364 | -8.532% |
| 2026-05-29 | 237.00 | 237.00 | 237.00 | 237.00 | -3.963% | 1 | 365 | -9.304% |
| 2026-05-28 | 235.80 | 249.20 | 235.80 | 246.78 | +9.553% | 15 | 373 | -12.898% |
| 2026-05-27 | 225.26 | 225.26 | 225.26 | 225.26 | -4.555% | 1 | 373 | -4.577% |
| 2026-05-26 | 222.40 | 236.01 | 220.00 | 236.01 | +14.908% | 53 | 417 | -8.923% |
| 2026-05-22 | 200.91 | 206.35 | 200.70 | 205.39 | +13.853% | 27 | 440 | +4.655% |
| 2026-05-21 | 176.97 | 180.40 | 176.97 | 180.40 | -2.618% | 4 | 438 | +19.152% |
| 2026-05-20 | 185.25 | 185.25 | 185.25 | 185.25 | +20.409% | 1 | 439 | +16.032% |
| 2026-05-19 | 163.00 | 163.00 | 142.75 | 153.85 | +0.687% | 7 | 437 | +39.714% |
| 2026-05-18 | 152.80 | 152.80 | 152.80 | 152.80 | -9.719% | 1 | 436 | +40.674% |
| 2026-05-15 | 166.46 | 169.25 | 166.46 | 169.25 | -6.862% | 2 | 438 | +27.001% |
| 2026-05-14 | 185.59 | 185.59 | 181.72 | 181.72 | +0.265% | 3 | 436 | +18.286% |
| 2026-05-12 | 181.49 | 181.49 | 181.24 | 181.24 | -9.380% | 3 | 435 | +18.600% |
| 2026-05-11 | 198.63 | 200.05 | 187.15 | 200.00 | +8.844% | 57 | 484 | +7.475% |
| 2026-05-08 | 171.59 | 183.75 | 171.59 | 183.75 | +23.946% | 4 | 482 | +16.980% |
| 2026-05-07 | 151.55 | 157.95 | 148.25 | 148.25 | -5.711% | 23 | 502 | +44.992% |
| 2026-05-06 | 162.00 | 165.54 | 147.76 | 157.23 | +49.033% | 96 | 554 | +36.711% |
| 2026-05-05 | 105.80 | 105.80 | 105.50 | 105.50 | +8.707% | 7 | 547 | +103.744% |
| 2026-05-04 | 98.09 | 99.63 | 96.81 | 97.05 | -12.228% | 14 | 542 | +121.484% |
| 2026-05-01 | 111.10 | 111.42 | 109.87 | 110.57 | +5.556% | 6 | 541 | +94.402% |
| 2026-04-30 | 92.15 | 104.75 | 92.15 | 104.75 | +12.032% | 6 | 539 | +105.203% |
| 2026-04-29 | 80.00 | 93.50 | 80.00 | 93.50 | +12.420% | 15 | 539 | +129.893% |
| 2026-04-28 | 75.17 | 83.58 | 75.17 | 83.17 | -9.421% | 11 | 530 | +158.447% |
| 2026-04-27 | 98.53 | 98.53 | 90.29 | 91.82 | -9.759% | 43 | 529 | +134.099% |
| 2026-04-24 | 93.14 | 106.20 | 92.82 | 101.75 | +45.503% | 102 | 503 | +111.253% |
| 2026-04-23 | 69.28 | 74.06 | 68.66 | 69.93 | +0.072% | 69 | 528 | +207.379% |
| 2026-04-22 | 59.96 | 70.05 | 59.86 | 69.88 | +23.791% | 211 | 559 | +207.599% |
| 2026-04-21 | 54.00 | 56.45 | 53.55 | 56.45 | +13.925% | 129 | 344 | +280.779% |
| 2026-04-20 | 55.02 | 55.02 | 49.46 | 49.55 | -4.251% | 17 | 344 | +333.804% |
| 2026-04-17 | 50.93 | 51.95 | 50.93 | 51.75 | -0.289% | 79 | 336 | +315.362% |
| 2026-04-16 | 42.55 | 52.52 | 42.55 | 51.90 | +33.763% | 43 | 272 | +314.162% |
| 2026-04-15 | 38.90 | 39.75 | 37.75 | 38.80 | +0.937% | 68 | 269 | +453.995% |
| 2026-04-14 | 38.20 | 38.45 | 37.95 | 38.44 | +11.582% | 58 | 216 | +459.183% |
| 2026-04-13 | 34.00 | 34.45 | 34.00 | 34.45 | -2.270% | 5 | 200 | +523.948% |
| 2026-04-10 | 31.50 | 35.25 | 31.50 | 35.25 | +15.726% | 21 | 199 | +509.787% |
| 2026-04-09 | 29.97 | 30.46 | 29.25 | 30.46 | +8.786% | 6 | 195 | +605.680% |
| 2026-04-08 | 27.00 | 28.00 | 27.00 | 28.00 | +16.667% | 24 | 192 | +667.679% |
| 2026-04-07 | 24.00 | 24.00 | 24.00 | 24.00 | +24.352% | 16 | 187 | +795.625% |
| 2026-04-02 | 19.30 | 19.30 | 19.30 | 19.30 | -4.597% | 1 | 188 | +1013.731% |
| 2026-04-01 | 20.23 | 20.23 | 20.23 | 20.23 | +11.093% | 1 | 188 | +962.531% |
| 2026-03-31 | 18.21 | 18.21 | 18.21 | 18.21 | -2.724% | 1 | 187 | +1080.395% |
| 2026-03-27 | 18.72 | 18.72 | 18.72 | 18.72 | -25.861% | 1 | 186 | +1048.237% |
| 2026-03-25 | 25.25 | 25.25 | 25.25 | 25.25 | +35.680% | 10 | 187 | +751.287% |
| 2026-03-23 | 18.61 | 18.61 | 18.61 | 18.61 | +3.677% | 1 | 177 | +1055.024% |
| 2026-03-20 | 18.78 | 18.78 | 17.95 | 17.95 | +4.665% | 4 | 178 | +1097.493% |
| 2026-03-18 | 17.15 | 17.15 | 17.15 | 17.15 | +7.187% | 1 | 176 | +1153.353% |
| 2026-03-17 | 17.10 | 17.10 | 16.00 | 16.00 | -7.514% | 2 | 175 | +1243.438% |
| 2026-03-16 | 17.10 | 17.30 | 17.10 | 17.30 | +8.464% | 12 | 175 | +1142.486% |
| 2026-03-13 | 16.25 | 16.25 | 15.95 | 15.95 | -11.389% | 11 | 170 | +1247.649% |
| 2026-03-12 | 17.75 | 18.00 | 17.70 | 18.00 | -9.548% | 13 | 169 | +1094.167% |
| 2026-03-11 | 19.90 | 19.90 | 19.90 | 19.90 | -2.451% | 1 | 156 | +980.151% |
| 2026-03-10 | 20.40 | 20.40 | 20.40 | 20.40 | +7.368% | 1 | 155 | +953.676% |
| 2026-03-09 | 19.00 | 19.00 | 19.00 | 19.00 | +7.955% | 1 | 154 | +1031.316% |
| 2026-03-06 | 18.70 | 18.70 | 17.50 | 17.60 | -9.974% | 12 | 153 | +1121.307% |
| 2026-03-05 | 19.55 | 19.55 | 19.55 | 19.55 | +4.826% | 2 | 154 | +999.488% |
| 2026-03-04 | 18.65 | 18.65 | 18.65 | 18.65 | -12.850% | 1 | 152 | +1052.547% |
| 2026-02-26 | 21.40 | 21.40 | 21.40 | 21.40 | +12.218% | 14 | 152 | +904.439% |
| 2026-02-23 | 19.07 | 19.07 | 19.07 | 19.07 | -3.687% | 2 | 138 | +1027.163% |
| 2026-02-20 | 19.80 | 19.80 | 19.80 | 19.80 | -5.669% | 2 | 136 | +985.606% |
| 2026-02-19 | 21.05 | 21.05 | 20.99 | 20.99 | +4.220% | 3 | 134 | +924.059% |
| 2026-02-18 | 20.14 | 20.14 | 20.14 | 20.14 | -7.487% | 7 | 131 | +967.279% |
| 2026-02-17 | 21.89 | 21.90 | 21.75 | 21.77 | 0.000% | 125 | 124 | +887.368% |