AMD270319C00340000
AMD Mar 19 2027 340.00 Call
optionOPRA
EODOct 23, 2026
193.00USD+4.891%(+9.00)31Vol785OI
AMD270319C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 191.55 | 193.00 | 190.70 | 193.00 | +4.891% | 31 | 791 | 0.000% |
| 2026-10-22 | 185.00 | 185.00 | 184.00 | 184.00 | -18.139% | 3 | 792 | +4.891% |
| 2026-10-15 | 224.77 | 224.77 | 224.77 | 224.77 | -12.551% | 1 | 792 | -14.134% |
| 2026-10-13 | 257.03 | 257.03 | 257.03 | 257.03 | -2.570% | 1 | 791 | -24.911% |
| 2026-10-12 | 262.58 | 263.81 | 262.58 | 263.81 | -5.444% | 10 | 791 | -26.841% |
| 2026-10-09 | 279.00 | 279.00 | 279.00 | 279.00 | -11.132% | 1 | 790 | -30.824% |
| 2026-10-07 | 313.95 | 313.95 | 313.95 | 313.95 | -2.760% | 1 | 790 | -38.525% |
| 2026-10-06 | 324.55 | 324.55 | 322.86 | 322.86 | +6.414% | 2 | 791 | -40.222% |
| 2026-09-25 | 303.40 | 303.40 | 303.40 | 303.40 | +6.699% | 5 | 791 | -36.388% |
| 2026-09-23 | 285.67 | 285.77 | 284.35 | 284.35 | -1.452% | 20 | 781 | -32.126% |
| 2026-09-21 | 287.96 | 288.54 | 287.96 | 288.54 | +57.888% | 4 | 783 | -33.112% |
| 2026-09-15 | 182.75 | 182.75 | 182.75 | 182.75 | -8.506% | 1 | 782 | +5.609% |
| 2026-09-09 | 199.74 | 199.74 | 199.74 | 199.74 | +37.562% | 1 | 783 | -3.374% |
| 2026-09-01 | 145.20 | 145.20 | 145.20 | 145.20 | -17.241% | 1 | 784 | +32.920% |
| 2026-08-26 | 175.45 | 175.45 | 175.45 | 175.45 | +4.840% | 1 | 785 | +10.003% |
| 2026-08-25 | 167.35 | 167.35 | 167.35 | 167.35 | +8.282% | 1 | 786 | +15.327% |
| 2026-08-20 | 154.55 | 154.55 | 154.55 | 154.55 | -1.698% | 1 | 786 | +24.879% |
| 2026-08-19 | 157.22 | 157.22 | 157.22 | 157.22 | -7.865% | 1 | 787 | +22.758% |
| 2026-08-18 | 172.25 | 172.25 | 168.47 | 170.64 | -5.068% | 5 | 787 | +13.104% |
| 2026-08-13 | 186.79 | 186.97 | 179.75 | 179.75 | +11.397% | 4 | 789 | +7.371% |
| 2026-08-11 | 163.65 | 163.65 | 161.36 | 161.36 | -14.633% | 3 | 790 | +19.608% |
| 2026-08-05 | 188.30 | 189.02 | 188.30 | 189.02 | -14.990% | 4 | 790 | +2.106% |
| 2026-08-04 | 222.70 | 222.70 | 222.35 | 222.35 | +45.976% | 3 | 789 | -13.200% |
| 2026-07-29 | 151.87 | 152.32 | 151.87 | 152.32 | -9.019% | 16 | 789 | +26.707% |
| 2026-07-28 | 159.31 | 167.75 | 157.19 | 167.42 | -15.878% | 7 | 789 | +15.279% |
| 2026-07-27 | 190.65 | 199.02 | 185.87 | 199.02 | +2.020% | 40 | 764 | -3.025% |
| 2026-07-17 | 175.71 | 195.08 | 175.71 | 195.08 | -4.807% | 2 | 764 | -1.066% |
| 2026-07-16 | 207.00 | 207.00 | 200.69 | 204.93 | -10.706% | 75 | 757 | -5.822% |
| 2026-07-15 | 229.18 | 229.50 | 217.89 | 229.50 | -3.951% | 5 | 756 | -15.904% |
| 2026-07-13 | 238.38 | 238.94 | 238.18 | 238.94 | -2.712% | 23 | 746 | -19.227% |
| 2026-07-10 | 245.60 | 245.60 | 245.60 | 245.60 | +11.338% | 2 | 748 | -21.417% |
| 2026-07-07 | 219.05 | 220.59 | 219.05 | 220.59 | -16.758% | 2 | 747 | -12.507% |
| 2026-07-06 | 264.97 | 265.00 | 264.97 | 265.00 | +20.789% | 2 | 746 | -27.170% |
| 2026-07-02 | 217.85 | 219.39 | 217.85 | 219.39 | -17.211% | 6 | 746 | -12.029% |
| 2026-06-30 | 265.00 | 265.00 | 265.00 | 265.00 | +14.644% | 2 | 746 | -27.170% |
| 2026-06-29 | 226.37 | 231.15 | 226.37 | 231.15 | +1.882% | 3 | 747 | -16.504% |
| 2026-06-23 | 226.88 | 226.88 | 226.88 | 226.88 | -4.222% | 2 | 746 | -14.933% |
| 2026-06-18 | 236.88 | 236.88 | 236.88 | 236.88 | -7.433% | 2 | 748 | -18.524% |
| 2026-06-15 | 239.09 | 255.90 | 239.09 | 255.90 | +35.483% | 14 | 760 | -24.580% |
| 2026-06-11 | 187.92 | 188.88 | 182.50 | 188.88 | +9.167% | 4 | 759 | +2.181% |
| 2026-06-10 | 173.02 | 173.02 | 173.02 | 173.02 | -5.737% | 1 | 759 | +11.548% |
| 2026-06-09 | 177.37 | 183.55 | 165.03 | 183.55 | -8.704% | 34 | 744 | +5.148% |
| 2026-06-08 | 199.80 | 204.11 | 199.55 | 201.05 | +10.237% | 22 | 748 | -4.004% |
| 2026-06-05 | 214.45 | 214.45 | 182.38 | 182.38 | -20.068% | 4 | 749 | +5.823% |
| 2026-06-04 | 228.17 | 228.17 | 228.17 | 228.17 | -6.103% | 1 | 749 | -15.414% |
| 2026-06-03 | 243.00 | 243.00 | 243.00 | 243.00 | +11.801% | 1 | 749 | -20.576% |
| 2026-06-02 | 217.35 | 217.35 | 217.35 | 217.35 | -1.723% | 1 | 750 | -11.203% |
| 2026-06-01 | 205.28 | 221.16 | 201.40 | 221.16 | -1.113% | 18 | 752 | -12.733% |
| 2026-05-29 | 220.91 | 223.65 | 219.40 | 223.65 | -1.476% | 3 | 753 | -13.704% |
| 2026-05-28 | 207.01 | 232.70 | 207.01 | 227.00 | +10.167% | 9 | 748 | -14.978% |
| 2026-05-27 | 212.20 | 212.20 | 206.05 | 206.05 | +0.832% | 2 | 748 | -6.333% |
| 2026-05-26 | 199.50 | 204.45 | 199.50 | 204.35 | +9.220% | 17 | 750 | -5.554% |
| 2026-05-22 | 183.35 | 187.90 | 181.42 | 187.10 | +15.138% | 17 | 754 | +3.153% |
| 2026-05-21 | 159.93 | 162.50 | 159.93 | 162.50 | +0.532% | 9 | 754 | +18.769% |
| 2026-05-20 | 161.64 | 161.64 | 161.64 | 161.64 | +31.575% | 1 | 754 | +19.401% |
| 2026-05-19 | 142.00 | 142.00 | 122.85 | 122.85 | -10.972% | 2 | 755 | +57.102% |
| 2026-05-18 | 145.88 | 145.88 | 137.99 | 137.99 | -7.575% | 4 | 752 | +39.865% |
| 2026-05-15 | 151.79 | 154.95 | 149.30 | 149.30 | -10.908% | 15 | 744 | +29.270% |
| 2026-05-14 | 167.58 | 167.58 | 167.58 | 167.58 | +0.377% | 1 | 743 | +15.169% |
| 2026-05-13 | 175.00 | 175.00 | 162.50 | 166.95 | +3.689% | 28 | 746 | +15.603% |
| 2026-05-12 | 170.80 | 170.80 | 153.49 | 161.01 | -11.523% | 18 | 746 | +19.868% |
| 2026-05-11 | 175.83 | 181.98 | 169.00 | 181.98 | +8.859% | 6 | 742 | +6.056% |
| 2026-05-08 | 138.75 | 167.17 | 138.75 | 167.17 | +26.692% | 13 | 744 | +15.451% |
| 2026-05-07 | 135.00 | 135.00 | 131.95 | 131.95 | -6.085% | 2 | 744 | +46.268% |
| 2026-05-06 | 139.00 | 145.94 | 127.00 | 140.50 | +51.075% | 82 | 755 | +37.367% |
| 2026-05-05 | 88.30 | 94.75 | 85.50 | 93.00 | +13.415% | 110 | 678 | +107.527% |
| 2026-05-04 | 96.66 | 96.66 | 81.89 | 82.00 | -16.078% | 21 | 664 | +135.366% |
| 2026-05-01 | 93.45 | 97.82 | 89.46 | 97.71 | +6.126% | 11 | 663 | +97.523% |
| 2026-04-30 | 79.56 | 92.50 | 79.56 | 92.07 | +12.776% | 21 | 667 | +109.623% |
| 2026-04-29 | 68.17 | 81.75 | 68.17 | 81.64 | +16.197% | 32 | 667 | +136.404% |
| 2026-04-28 | 71.33 | 71.50 | 66.70 | 70.26 | -10.984% | 53 | 660 | +174.694% |
| 2026-04-27 | 80.54 | 80.54 | 76.38 | 78.93 | -9.743% | 103 | 655 | +144.520% |
| 2026-04-24 | 79.90 | 92.09 | 79.90 | 87.45 | +45.025% | 210 | 647 | +120.698% |
| 2026-04-23 | 58.08 | 62.80 | 58.08 | 60.30 | +3.644% | 26 | 631 | +220.066% |
| 2026-04-22 | 49.65 | 58.23 | 49.06 | 58.18 | +24.184% | 138 | 627 | +231.729% |
| 2026-04-21 | 45.35 | 47.79 | 45.15 | 46.85 | +15.394% | 193 | 391 | +311.953% |
| 2026-04-20 | 44.97 | 44.97 | 40.60 | 40.60 | -5.251% | 64 | 391 | +375.369% |
| 2026-04-17 | 43.10 | 43.70 | 41.90 | 42.85 | -0.326% | 43 | 341 | +350.408% |
| 2026-04-16 | 34.87 | 42.99 | 34.87 | 42.99 | +39.126% | 19 | 310 | +348.942% |
| 2026-04-15 | 31.80 | 31.80 | 30.90 | 30.90 | +1.478% | 5 | 293 | +524.595% |
| 2026-04-14 | 29.05 | 30.45 | 29.05 | 30.45 | +7.407% | 11 | 293 | +533.826% |
| 2026-04-10 | 25.64 | 28.35 | 25.64 | 28.35 | +19.924% | 7 | 282 | +580.776% |
| 2026-04-09 | 23.50 | 23.64 | 23.50 | 23.64 | +4.279% | 3 | 283 | +716.413% |
| 2026-04-08 | 21.00 | 22.67 | 21.00 | 22.67 | +20.907% | 8 | 284 | +751.345% |
| 2026-04-07 | 18.75 | 18.75 | 18.75 | 18.75 | +4.167% | 7 | 284 | +929.333% |
| 2026-04-06 | 18.75 | 18.75 | 18.00 | 18.00 | +7.784% | 262 | 290 | +972.222% |
| 2026-04-02 | 16.70 | 16.70 | 16.70 | 16.70 | +33.600% | 2 | 130 | +1055.689% |
| 2026-03-30 | 12.50 | 12.50 | 12.50 | 12.50 | -35.963% | 1 | 130 | +1444.000% |
| 2026-03-25 | 16.74 | 19.52 | 16.74 | 19.52 | +37.465% | 2 | 131 | +888.730% |
| 2026-03-23 | 14.13 | 14.20 | 14.13 | 14.20 | +6.767% | 19 | 131 | +1259.155% |
| 2026-03-16 | 12.85 | 13.30 | 12.85 | 13.30 | -21.021% | 4 | 145 | +1351.128% |
| 2026-03-11 | 16.85 | 16.85 | 16.76 | 16.84 | +5.979% | 44 | 143 | +1046.081% |
| 2026-03-10 | 15.79 | 15.89 | 15.79 | 15.89 | +8.390% | 198 | 121 | +1114.600% |
| 2026-03-06 | 14.15 | 14.66 | 14.15 | 14.66 | +16.165% | 2 | 27 | +1216.508% |
| 2026-03-03 | 13.74 | 13.74 | 12.62 | 12.62 | -15.585% | 20 | 27 | +1429.319% |
| 2026-02-23 | 14.95 | 14.95 | 14.95 | 14.95 | -5.079% | 5 | 8 | +1190.970% |
| 2026-02-20 | 15.75 | 15.75 | 15.75 | 15.75 | -11.268% | 5 | 13 | +1125.397% |
| 2026-02-17 | 17.55 | 17.80 | 17.55 | 17.75 | -5.384% | 4 | 8 | +987.324% |
| 2026-02-06 | 18.76 | 18.76 | 18.76 | 18.76 | 0.000% | 6 | 6 | +928.785% |