AMD270319C00330000
AMD Mar 19 2027 330.00 Call
optionOPRA
EODOct 22, 2026
190.20USD-10.984%(-23.47)5Vol296OI
AMD270319C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 193.05 | 197.13 | 190.20 | 190.20 | -10.984% | 5 | 294 | 0.000% |
| 2026-10-16 | 224.90 | 224.90 | 213.67 | 213.67 | -12.549% | 3 | 293 | -10.984% |
| 2026-10-15 | 226.00 | 244.33 | 226.00 | 244.33 | -3.297% | 2 | 292 | -22.154% |
| 2026-10-14 | 253.50 | 253.50 | 252.65 | 252.66 | -20.367% | 6 | 292 | -24.721% |
| 2026-10-07 | 317.28 | 317.28 | 317.28 | 317.28 | -1.005% | 2 | 294 | -40.053% |
| 2026-10-06 | 320.50 | 320.50 | 320.50 | 320.50 | +2.675% | 1 | 294 | -40.655% |
| 2026-10-02 | 312.15 | 312.15 | 312.15 | 312.15 | +4.826% | 1 | 295 | -39.068% |
| 2026-09-21 | 287.01 | 297.78 | 287.01 | 297.78 | +30.097% | 4 | 296 | -36.127% |
| 2026-09-17 | 229.56 | 229.56 | 228.89 | 228.89 | +52.309% | 2 | 296 | -16.903% |
| 2026-09-02 | 150.28 | 150.28 | 150.28 | 150.28 | -8.131% | 1 | 296 | +26.564% |
| 2026-08-31 | 164.22 | 164.22 | 163.58 | 163.58 | -2.833% | 3 | 296 | +16.273% |
| 2026-08-27 | 168.49 | 168.49 | 168.35 | 168.35 | -5.464% | 2 | 296 | +12.979% |
| 2026-08-26 | 178.08 | 178.08 | 178.08 | 178.08 | +13.383% | 1 | 296 | +6.806% |
| 2026-08-24 | 159.10 | 159.10 | 157.06 | 157.06 | -4.893% | 12 | 296 | +21.100% |
| 2026-08-20 | 166.20 | 166.20 | 165.14 | 165.14 | -5.967% | 4 | 297 | +15.175% |
| 2026-08-18 | 175.62 | 175.62 | 175.62 | 175.62 | -14.569% | 1 | 297 | +8.302% |
| 2026-08-17 | 205.57 | 205.57 | 205.57 | 205.57 | +13.751% | 1 | 296 | -7.477% |
| 2026-08-12 | 180.72 | 180.72 | 180.72 | 180.72 | +7.233% | 1 | 297 | +5.246% |
| 2026-08-11 | 168.81 | 168.81 | 168.22 | 168.53 | -11.300% | 3 | 296 | +12.858% |
| 2026-08-05 | 194.16 | 194.16 | 190.00 | 190.00 | -17.738% | 4 | 296 | +0.105% |
| 2026-08-04 | 230.97 | 230.97 | 230.97 | 230.97 | +21.563% | 1 | 296 | -17.652% |
| 2026-07-31 | 194.52 | 194.52 | 190.00 | 190.00 | +20.467% | 5 | 293 | +0.105% |
| 2026-07-29 | 157.78 | 157.91 | 155.50 | 157.72 | -9.001% | 6 | 290 | +20.593% |
| 2026-07-28 | 184.80 | 184.80 | 173.32 | 173.32 | -10.332% | 2 | 291 | +9.739% |
| 2026-07-27 | 212.85 | 212.85 | 193.29 | 193.29 | -21.577% | 14 | 287 | -1.599% |
| 2026-07-23 | 247.29 | 247.29 | 246.47 | 246.47 | +17.406% | 20 | 277 | -22.830% |
| 2026-07-16 | 212.20 | 212.20 | 209.26 | 209.93 | -8.408% | 8 | 276 | -9.398% |
| 2026-07-15 | 229.20 | 229.20 | 229.20 | 229.20 | -6.640% | 5 | 276 | -17.016% |
| 2026-07-13 | 247.67 | 248.10 | 245.50 | 245.50 | -5.715% | 16 | 279 | -22.525% |
| 2026-07-09 | 260.38 | 260.38 | 260.38 | 260.38 | +14.322% | 1 | 279 | -26.953% |
| 2026-07-08 | 225.20 | 227.76 | 225.20 | 227.76 | +0.229% | 2 | 279 | -16.491% |
| 2026-07-07 | 227.24 | 227.24 | 227.24 | 227.24 | -15.351% | 1 | 280 | -16.300% |
| 2026-07-06 | 277.20 | 277.20 | 263.85 | 268.45 | +19.099% | 18 | 287 | -29.149% |
| 2026-07-02 | 225.47 | 225.47 | 225.40 | 225.40 | -12.097% | 2 | 285 | -15.617% |
| 2026-07-01 | 256.42 | 256.42 | 256.42 | 256.42 | -9.679% | 1 | 286 | -25.825% |
| 2026-06-30 | 272.93 | 283.90 | 272.93 | 283.90 | +29.281% | 3 | 285 | -33.005% |
| 2026-06-29 | 238.80 | 238.80 | 219.60 | 219.60 | -5.816% | 3 | 283 | -13.388% |
| 2026-06-23 | 233.16 | 233.16 | 233.16 | 233.16 | -7.940% | 1 | 283 | -18.425% |
| 2026-06-22 | 253.27 | 253.27 | 253.27 | 253.27 | +12.956% | 1 | 283 | -24.902% |
| 2026-06-16 | 224.22 | 224.22 | 224.22 | 224.22 | -14.013% | 1 | 283 | -15.173% |
| 2026-06-15 | 260.76 | 260.76 | 260.76 | 260.76 | +26.001% | 4 | 283 | -27.059% |
| 2026-06-11 | 206.95 | 206.95 | 206.95 | 206.95 | +13.335% | 1 | 284 | -8.094% |
| 2026-06-09 | 194.50 | 194.50 | 182.60 | 182.60 | -12.932% | 3 | 284 | +4.162% |
| 2026-06-08 | 209.73 | 210.11 | 209.72 | 209.72 | +10.049% | 18 | 293 | -9.308% |
| 2026-06-05 | 217.62 | 217.62 | 190.57 | 190.57 | -19.655% | 5 | 294 | -0.194% |
| 2026-06-04 | 232.35 | 237.19 | 217.70 | 237.19 | -2.523% | 10 | 302 | -19.811% |
| 2026-06-03 | 243.33 | 243.33 | 243.33 | 243.33 | +8.970% | 1 | 301 | -21.835% |
| 2026-06-02 | 223.30 | 223.30 | 223.30 | 223.30 | +7.150% | 1 | 302 | -14.823% |
| 2026-06-01 | 208.70 | 208.70 | 208.40 | 208.40 | -5.689% | 5 | 306 | -8.733% |
| 2026-05-29 | 225.88 | 227.55 | 220.97 | 220.97 | -5.236% | 3 | 306 | -13.925% |
| 2026-05-28 | 224.03 | 234.44 | 224.03 | 233.18 | +7.283% | 5 | 308 | -18.432% |
| 2026-05-26 | 198.05 | 217.35 | 198.05 | 217.35 | +17.012% | 7 | 310 | -12.491% |
| 2026-05-22 | 193.32 | 193.32 | 185.75 | 185.75 | +35.229% | 25 | 313 | +2.396% |
| 2026-05-19 | 130.15 | 137.36 | 130.15 | 137.36 | -4.425% | 3 | 313 | +38.468% |
| 2026-05-18 | 143.72 | 143.72 | 143.72 | 143.72 | -9.439% | 2 | 313 | +32.341% |
| 2026-05-15 | 158.70 | 158.70 | 158.70 | 158.70 | -8.929% | 1 | 313 | +19.849% |
| 2026-05-14 | 168.97 | 174.26 | 168.97 | 174.26 | +7.257% | 2 | 313 | +9.147% |
| 2026-05-12 | 176.82 | 176.82 | 162.05 | 162.47 | -10.138% | 8 | 312 | +17.068% |
| 2026-05-11 | 181.06 | 183.63 | 177.35 | 180.80 | +6.554% | 21 | 310 | +5.199% |
| 2026-05-08 | 160.50 | 171.45 | 160.50 | 169.68 | +27.579% | 6 | 313 | +12.093% |
| 2026-05-07 | 135.97 | 135.97 | 133.00 | 133.00 | -8.383% | 2 | 313 | +43.008% |
| 2026-05-06 | 140.00 | 153.62 | 133.52 | 145.17 | +48.329% | 109 | 299 | +31.019% |
| 2026-05-05 | 93.00 | 97.87 | 89.40 | 97.87 | +12.108% | 10 | 300 | +94.339% |
| 2026-05-04 | 94.33 | 94.97 | 87.12 | 87.30 | -14.579% | 11 | 299 | +117.869% |
| 2026-05-01 | 98.00 | 103.28 | 95.95 | 102.20 | +6.458% | 7 | 301 | +86.106% |
| 2026-04-30 | 85.25 | 96.55 | 85.25 | 96.00 | +13.609% | 14 | 304 | +98.125% |
| 2026-04-29 | 71.67 | 84.81 | 71.67 | 84.50 | +12.442% | 59 | 304 | +125.089% |
| 2026-04-28 | 70.98 | 75.45 | 70.98 | 75.15 | -10.536% | 13 | 295 | +153.094% |
| 2026-04-27 | 82.37 | 84.20 | 81.35 | 84.00 | -8.026% | 73 | 292 | +126.429% |
| 2026-04-24 | 84.12 | 95.92 | 84.12 | 91.33 | +42.703% | 143 | 258 | +108.256% |
| 2026-04-23 | 61.66 | 66.80 | 61.66 | 64.00 | +1.927% | 21 | 248 | +197.187% |
| 2026-04-22 | 53.90 | 62.79 | 53.90 | 62.79 | +25.605% | 57 | 249 | +202.914% |
| 2026-04-21 | 46.04 | 50.02 | 46.00 | 49.99 | +12.590% | 45 | 199 | +280.476% |
| 2026-04-20 | 49.51 | 49.51 | 43.12 | 44.40 | -3.688% | 55 | 199 | +328.378% |
| 2026-04-17 | 45.87 | 46.30 | 45.50 | 46.10 | +2.172% | 44 | 159 | +312.581% |
| 2026-04-16 | 39.18 | 46.81 | 39.18 | 45.12 | +31.737% | 9 | 135 | +321.543% |
| 2026-04-15 | 33.10 | 34.25 | 33.05 | 34.25 | +4.900% | 25 | 129 | +455.328% |
| 2026-04-14 | 31.15 | 32.70 | 31.10 | 32.65 | +8.113% | 39 | 122 | +482.542% |
| 2026-04-13 | 30.20 | 30.20 | 30.20 | 30.20 | +1.684% | 3 | 88 | +529.801% |
| 2026-04-10 | 28.00 | 31.65 | 28.00 | 29.70 | +14.451% | 40 | 89 | +540.404% |
| 2026-04-09 | 25.43 | 25.95 | 25.07 | 25.95 | +10.426% | 8 | 68 | +632.948% |
| 2026-04-08 | 22.29 | 23.50 | 22.29 | 23.50 | +15.422% | 2 | 66 | +709.362% |
| 2026-04-06 | 22.30 | 22.30 | 20.36 | 20.36 | +5.766% | 2 | 64 | +834.185% |
| 2026-04-02 | 18.44 | 19.25 | 18.42 | 19.25 | +14.515% | 5 | 60 | +888.052% |
| 2026-04-01 | 17.48 | 17.48 | 16.81 | 16.81 | +17.143% | 3 | 60 | +1031.469% |
| 2026-03-31 | 14.35 | 14.35 | 14.35 | 14.35 | -8.424% | 11 | 59 | +1225.436% |
| 2026-03-27 | 14.48 | 15.67 | 14.48 | 15.67 | -5.999% | 2 | 54 | +1113.784% |
| 2026-03-26 | 17.29 | 17.30 | 16.67 | 16.67 | -20.695% | 5 | 53 | +1040.972% |
| 2026-03-25 | 19.00 | 21.02 | 19.00 | 21.02 | +38.289% | 14 | 53 | +804.853% |
| 2026-03-24 | 14.55 | 15.20 | 14.55 | 15.20 | -0.977% | 2 | 56 | +1151.316% |
| 2026-03-20 | 15.05 | 15.35 | 15.05 | 15.35 | +13.284% | 17 | 55 | +1139.088% |
| 2026-03-19 | 13.55 | 13.55 | 13.55 | 13.55 | -3.214% | 1 | 41 | +1303.690% |
| 2026-03-18 | 14.35 | 14.35 | 14.00 | 14.00 | -9.968% | 3 | 42 | +1258.571% |
| 2026-03-12 | 15.55 | 15.55 | 15.55 | 15.55 | -11.143% | 1 | 42 | +1123.151% |
| 2026-03-11 | 17.50 | 17.50 | 17.50 | 17.50 | +1.449% | 1 | 42 | +986.857% |
| 2026-03-10 | 17.18 | 17.26 | 17.16 | 17.25 | +3.604% | 64 | 43 | +1002.609% |
| 2026-03-05 | 15.30 | 16.65 | 15.30 | 16.65 | -4.585% | 3 | 27 | +1042.342% |
| 2026-02-27 | 17.45 | 17.45 | 17.45 | 17.45 | -20.320% | 1 | 27 | +989.971% |
| 2026-02-25 | 22.45 | 22.45 | 21.90 | 21.90 | +3.791% | 4 | 25 | +768.493% |
| 2026-02-24 | 20.35 | 21.10 | 20.35 | 21.10 | +19.142% | 2 | 25 | +801.422% |
| 2026-02-17 | 17.71 | 17.71 | 17.71 | 17.71 | -15.546% | 1 | 25 | +973.970% |
| 2026-02-13 | 20.97 | 20.97 | 20.97 | 20.97 | -5.498% | 2 | 22 | +807.010% |
| 2026-02-11 | 22.19 | 22.19 | 22.19 | 22.19 | -3.814% | 1 | 22 | +757.143% |
| 2026-02-10 | 23.06 | 23.07 | 23.06 | 23.07 | 0.000% | 21 | 21 | +724.447% |