AMD270319C00320000
AMD Mar 19 2027 320.00 Call
optionOPRA
EODOct 23, 2026
208.00USD+4.892%(+9.70)2Vol337OI
AMD270319C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 208.00 | 208.00 | 208.00 | 208.00 | +4.892% | 2 | 337 | 0.000% |
| 2026-10-22 | 207.30 | 207.30 | 198.30 | 198.30 | -18.646% | 9 | 337 | +4.892% |
| 2026-10-21 | 240.55 | 243.75 | 240.55 | 243.75 | +5.519% | 12 | 337 | -14.667% |
| 2026-10-20 | 234.00 | 234.00 | 231.00 | 231.00 | -3.307% | 2 | 335 | -9.957% |
| 2026-10-15 | 239.57 | 239.57 | 238.90 | 238.90 | -15.166% | 3 | 336 | -12.934% |
| 2026-10-12 | 281.60 | 281.61 | 281.60 | 281.61 | -7.928% | 5 | 331 | -26.139% |
| 2026-10-08 | 305.86 | 305.86 | 305.86 | 305.86 | -11.059% | 1 | 331 | -31.995% |
| 2026-10-06 | 344.52 | 344.52 | 343.89 | 343.89 | +15.512% | 51 | 351 | -39.516% |
| 2026-09-30 | 297.71 | 297.71 | 297.71 | 297.71 | -2.827% | 4 | 353 | -30.133% |
| 2026-09-23 | 303.45 | 306.37 | 303.45 | 306.37 | +1.666% | 11 | 344 | -32.108% |
| 2026-09-21 | 305.00 | 305.00 | 299.55 | 301.35 | +26.991% | 4 | 343 | -30.977% |
| 2026-09-18 | 237.30 | 237.30 | 237.30 | 237.30 | +19.336% | 1 | 342 | -12.347% |
| 2026-09-15 | 198.85 | 198.85 | 198.85 | 198.85 | -7.876% | 1 | 342 | +4.601% |
| 2026-09-09 | 208.10 | 220.30 | 208.10 | 215.85 | +12.763% | 6 | 340 | -3.637% |
| 2026-09-08 | 191.42 | 191.42 | 191.42 | 191.42 | +9.696% | 3 | 343 | +8.662% |
| 2026-09-04 | 167.10 | 174.50 | 167.10 | 174.50 | +8.210% | 2 | 344 | +19.198% |
| 2026-09-01 | 161.70 | 161.70 | 161.26 | 161.26 | -0.733% | 2 | 344 | +28.984% |
| 2026-08-24 | 170.99 | 170.99 | 162.45 | 162.45 | -7.171% | 27 | 319 | +28.039% |
| 2026-08-20 | 175.00 | 175.00 | 175.00 | 175.00 | -16.127% | 1 | 320 | +18.857% |
| 2026-08-17 | 208.32 | 208.65 | 208.32 | 208.65 | +5.528% | 2 | 320 | -0.312% |
| 2026-08-13 | 197.72 | 197.72 | 197.72 | 197.72 | +5.131% | 1 | 320 | +5.199% |
| 2026-08-12 | 188.07 | 188.07 | 188.07 | 188.07 | +2.140% | 2 | 322 | +10.597% |
| 2026-08-10 | 184.95 | 184.95 | 184.13 | 184.13 | -10.307% | 2 | 323 | +12.964% |
| 2026-08-06 | 205.29 | 205.29 | 205.29 | 205.29 | +5.180% | 5 | 328 | +1.320% |
| 2026-08-05 | 195.70 | 195.74 | 195.16 | 195.18 | -13.881% | 20 | 344 | +6.568% |
| 2026-08-04 | 226.64 | 226.64 | 226.64 | 226.64 | +46.835% | 2 | 344 | -8.224% |
| 2026-07-29 | 163.91 | 163.91 | 154.35 | 154.35 | -14.088% | 4 | 344 | +34.759% |
| 2026-07-28 | 188.65 | 188.65 | 175.62 | 179.66 | -14.966% | 7 | 347 | +15.774% |
| 2026-07-27 | 218.60 | 218.60 | 199.08 | 211.28 | -10.626% | 32 | 364 | -1.552% |
| 2026-07-24 | 236.94 | 236.94 | 236.40 | 236.40 | -5.862% | 2 | 365 | -12.014% |
| 2026-07-23 | 266.53 | 266.53 | 251.12 | 251.12 | +15.761% | 20 | 358 | -17.171% |
| 2026-07-17 | 208.23 | 216.93 | 208.19 | 216.93 | -11.251% | 4 | 356 | -4.117% |
| 2026-07-15 | 244.46 | 244.46 | 244.43 | 244.43 | -9.380% | 31 | 332 | -14.904% |
| 2026-07-14 | 269.35 | 269.73 | 268.75 | 269.73 | +7.612% | 6 | 332 | -22.886% |
| 2026-07-13 | 252.50 | 253.41 | 250.65 | 250.65 | -7.012% | 11 | 329 | -17.016% |
| 2026-07-09 | 269.55 | 269.55 | 269.55 | 269.55 | +17.247% | 1 | 330 | -22.834% |
| 2026-07-07 | 229.90 | 229.90 | 229.90 | 229.90 | -18.821% | 1 | 331 | -9.526% |
| 2026-07-06 | 283.20 | 283.20 | 283.20 | 283.20 | +12.703% | 1 | 330 | -26.554% |
| 2026-07-02 | 251.28 | 251.28 | 251.28 | 251.28 | -13.620% | 1 | 329 | -17.224% |
| 2026-06-30 | 280.10 | 291.25 | 280.05 | 290.90 | +25.280% | 8 | 328 | -28.498% |
| 2026-06-25 | 232.20 | 232.20 | 232.20 | 232.20 | +0.073% | 1 | 329 | -10.422% |
| 2026-06-24 | 230.10 | 232.09 | 230.10 | 232.03 | -2.056% | 14 | 320 | -10.356% |
| 2026-06-16 | 236.90 | 236.90 | 236.90 | 236.90 | -6.078% | 1 | 319 | -12.199% |
| 2026-06-15 | 252.23 | 252.23 | 252.23 | 252.23 | +28.250% | 1 | 319 | -17.536% |
| 2026-06-09 | 200.39 | 200.43 | 174.21 | 196.67 | -9.138% | 12 | 326 | +5.761% |
| 2026-06-08 | 214.50 | 216.50 | 214.50 | 216.45 | +9.706% | 11 | 332 | -3.904% |
| 2026-06-05 | 205.40 | 205.40 | 197.30 | 197.30 | -22.016% | 2 | 332 | +5.423% |
| 2026-06-03 | 257.79 | 257.79 | 253.00 | 253.00 | +6.169% | 4 | 333 | -17.787% |
| 2026-06-01 | 218.80 | 238.30 | 218.80 | 238.30 | -0.708% | 8 | 341 | -12.715% |
| 2026-05-29 | 240.00 | 240.00 | 240.00 | 240.00 | -0.518% | 2 | 343 | -13.333% |
| 2026-05-28 | 226.82 | 241.25 | 226.82 | 241.25 | +10.326% | 5 | 342 | -13.782% |
| 2026-05-27 | 218.67 | 218.67 | 218.67 | 218.67 | -1.558% | 1 | 341 | -4.879% |
| 2026-05-26 | 222.13 | 222.13 | 222.13 | 222.13 | +16.213% | 1 | 342 | -6.361% |
| 2026-05-22 | 190.50 | 191.14 | 190.50 | 191.14 | +9.223% | 2 | 340 | +8.821% |
| 2026-05-20 | 174.90 | 175.00 | 174.90 | 175.00 | +16.002% | 4 | 343 | +18.857% |
| 2026-05-19 | 152.65 | 152.65 | 139.08 | 150.86 | +0.500% | 3 | 342 | +37.876% |
| 2026-05-18 | 150.11 | 150.11 | 150.11 | 150.11 | -7.732% | 1 | 341 | +38.565% |
| 2026-05-15 | 166.45 | 166.45 | 162.69 | 162.69 | -9.395% | 3 | 341 | +27.851% |
| 2026-05-14 | 176.20 | 181.20 | 176.20 | 179.56 | +5.289% | 5 | 341 | +15.839% |
| 2026-05-12 | 184.60 | 184.60 | 167.67 | 170.54 | -6.039% | 11 | 346 | +21.966% |
| 2026-05-11 | 190.33 | 190.33 | 181.50 | 181.50 | -0.149% | 8 | 344 | +14.601% |
| 2026-05-08 | 164.99 | 181.77 | 164.99 | 181.77 | +19.822% | 44 | 348 | +14.430% |
| 2026-05-07 | 152.57 | 152.57 | 150.07 | 151.70 | +0.198% | 8 | 352 | +37.113% |
| 2026-05-06 | 150.06 | 157.90 | 140.03 | 151.40 | +49.163% | 35 | 358 | +37.384% |
| 2026-05-05 | 97.37 | 101.75 | 95.76 | 101.50 | +11.784% | 53 | 321 | +104.926% |
| 2026-05-04 | 102.88 | 102.88 | 90.80 | 90.80 | -14.121% | 40 | 310 | +129.075% |
| 2026-05-01 | 101.72 | 107.65 | 101.07 | 105.73 | +5.204% | 14 | 308 | +96.728% |
| 2026-04-30 | 90.50 | 101.25 | 90.00 | 100.50 | +12.429% | 56 | 304 | +106.965% |
| 2026-04-29 | 79.77 | 89.39 | 75.65 | 89.39 | +14.603% | 7 | 304 | +132.688% |
| 2026-04-28 | 72.20 | 79.73 | 72.20 | 78.00 | -9.207% | 15 | 301 | +166.667% |
| 2026-04-27 | 86.31 | 88.55 | 84.79 | 85.91 | -9.985% | 75 | 297 | +142.114% |
| 2026-04-24 | 92.93 | 100.50 | 91.42 | 95.44 | +42.981% | 197 | 295 | +117.938% |
| 2026-04-23 | 65.41 | 70.18 | 65.41 | 66.75 | +1.598% | 57 | 249 | +211.610% |
| 2026-04-22 | 56.00 | 65.77 | 56.00 | 65.70 | +22.028% | 156 | 253 | +216.591% |
| 2026-04-21 | 50.70 | 53.84 | 49.85 | 53.84 | +15.043% | 77 | 208 | +286.330% |
| 2026-04-20 | 53.45 | 53.45 | 46.25 | 46.80 | -4.781% | 37 | 208 | +344.444% |
| 2026-04-17 | 48.87 | 49.30 | 47.95 | 49.15 | +3.474% | 6 | 210 | +323.194% |
| 2026-04-16 | 40.00 | 49.00 | 40.00 | 47.50 | +34.181% | 33 | 209 | +337.895% |
| 2026-04-15 | 37.05 | 37.05 | 35.40 | 35.40 | -2.210% | 46 | 201 | +487.571% |
| 2026-04-14 | 35.30 | 36.20 | 35.30 | 36.20 | +10.873% | 7 | 157 | +474.586% |
| 2026-04-10 | 33.00 | 33.65 | 32.00 | 32.65 | +16.566% | 40 | 151 | +537.060% |
| 2026-04-09 | 27.50 | 28.13 | 26.53 | 28.01 | +5.698% | 11 | 144 | +642.592% |
| 2026-04-08 | 26.04 | 26.50 | 26.03 | 26.50 | +13.006% | 3 | 144 | +684.906% |
| 2026-04-06 | 23.95 | 23.95 | 23.45 | 23.45 | +15.233% | 2 | 143 | +786.994% |
| 2026-04-02 | 16.25 | 20.35 | 16.25 | 20.35 | +6.545% | 8 | 137 | +922.113% |
| 2026-04-01 | 19.10 | 19.10 | 19.10 | 19.10 | +16.251% | 1 | 137 | +989.005% |
| 2026-03-31 | 15.30 | 16.43 | 15.30 | 16.43 | -2.493% | 60 | 136 | +1165.977% |
| 2026-03-27 | 16.85 | 16.85 | 16.85 | 16.85 | -6.493% | 1 | 94 | +1134.421% |
| 2026-03-26 | 21.87 | 21.87 | 18.02 | 18.02 | -20.965% | 7 | 94 | +1054.273% |
| 2026-03-25 | 19.30 | 22.80 | 19.30 | 22.80 | +38.602% | 10 | 93 | +812.281% |
| 2026-03-19 | 16.45 | 16.45 | 16.45 | 16.45 | +4.644% | 1 | 92 | +1164.438% |
| 2026-03-18 | 15.72 | 15.72 | 15.72 | 15.72 | +9.700% | 1 | 91 | +1223.155% |
| 2026-03-17 | 15.04 | 15.04 | 14.33 | 14.33 | -9.590% | 5 | 91 | +1351.500% |
| 2026-03-16 | 15.50 | 15.85 | 15.50 | 15.85 | -2.761% | 5 | 89 | +1212.303% |
| 2026-03-12 | 16.55 | 16.55 | 16.30 | 16.30 | -11.413% | 4 | 84 | +1176.074% |
| 2026-03-11 | 18.25 | 18.40 | 18.25 | 18.40 | +4.249% | 2 | 81 | +1030.435% |
| 2026-03-04 | 17.65 | 17.65 | 17.65 | 17.65 | +18.855% | 1 | 79 | +1078.470% |
| 2026-03-03 | 14.85 | 14.85 | 14.85 | 14.85 | -17.500% | 1 | 79 | +1300.673% |
| 2026-02-27 | 18.66 | 18.66 | 18.00 | 18.00 | -23.077% | 4 | 80 | +1055.556% |
| 2026-02-25 | 23.57 | 23.57 | 23.35 | 23.40 | -6.958% | 11 | 76 | +788.889% |
| 2026-02-24 | 24.95 | 25.15 | 24.65 | 25.15 | +35.142% | 4 | 76 | +727.038% |
| 2026-02-18 | 20.00 | 20.00 | 18.61 | 18.61 | -8.053% | 11 | 74 | +1017.679% |
| 2026-02-17 | 20.50 | 20.50 | 20.24 | 20.24 | -13.504% | 34 | 63 | +927.668% |
| 2026-02-11 | 23.40 | 23.40 | 23.40 | 23.40 | -9.965% | 10 | 52 | +788.889% |
| 2026-02-10 | 25.99 | 25.99 | 25.99 | 25.99 | +3.340% | 51 | 62 | +700.308% |
| 2026-02-09 | 23.90 | 25.15 | 23.90 | 25.15 | 0.000% | 11 | 11 | +727.038% |