AMD270319C00350000
AMD Mar 19 2027 350.00 Call
optionOPRA
EODOct 23, 2026
183.34USD+6.593%(+11.34)2Vol998OI
AMD270319C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 183.34 | 183.34 | 183.34 | 183.34 | +6.593% | 2 | 999 | 0.000% |
| 2026-10-22 | 187.90 | 187.90 | 172.00 | 172.00 | -21.263% | 8 | 1,002 | +6.593% |
| 2026-10-21 | 218.45 | 218.45 | 218.45 | 218.45 | +3.511% | 1 | 1,002 | -16.072% |
| 2026-10-20 | 211.04 | 211.04 | 211.04 | 211.04 | +7.756% | 1 | 1,002 | -13.125% |
| 2026-10-16 | 209.64 | 209.64 | 195.85 | 195.85 | -6.831% | 7 | 1,003 | -6.388% |
| 2026-10-15 | 209.00 | 210.80 | 209.00 | 210.21 | -17.587% | 4 | 999 | -12.782% |
| 2026-10-12 | 255.13 | 255.13 | 255.07 | 255.07 | -6.310% | 2 | 999 | -28.122% |
| 2026-10-09 | 272.25 | 272.25 | 272.25 | 272.25 | -2.272% | 3 | 996 | -32.657% |
| 2026-10-08 | 297.90 | 297.90 | 278.58 | 278.58 | -11.604% | 5 | 1,001 | -34.188% |
| 2026-10-06 | 318.30 | 318.30 | 315.15 | 315.15 | +7.194% | 6 | 1,001 | -41.825% |
| 2026-10-02 | 300.00 | 300.00 | 294.00 | 294.00 | +9.697% | 10 | 1,001 | -37.639% |
| 2026-09-30 | 268.75 | 268.75 | 268.01 | 268.01 | -1.012% | 2 | 1,002 | -31.592% |
| 2026-09-28 | 264.18 | 270.95 | 264.18 | 270.75 | -7.300% | 19 | 991 | -32.284% |
| 2026-09-25 | 300.00 | 300.00 | 292.07 | 292.07 | +5.639% | 9 | 992 | -37.227% |
| 2026-09-23 | 275.60 | 276.48 | 275.20 | 276.48 | -1.380% | 4 | 992 | -33.688% |
| 2026-09-22 | 280.35 | 280.35 | 280.35 | 280.35 | -0.196% | 1 | 991 | -34.603% |
| 2026-09-21 | 279.80 | 280.90 | 275.49 | 280.90 | +30.469% | 23 | 991 | -34.731% |
| 2026-09-18 | 213.40 | 215.30 | 213.40 | 215.30 | -0.324% | 3 | 991 | -14.844% |
| 2026-09-17 | 208.30 | 216.10 | 208.30 | 216.00 | +12.365% | 361 | 1,070 | -15.120% |
| 2026-09-16 | 192.23 | 192.23 | 192.23 | 192.23 | +9.240% | 4 | 1,070 | -4.625% |
| 2026-09-15 | 183.50 | 183.50 | 175.60 | 175.97 | +5.397% | 4 | 1,069 | +4.188% |
| 2026-09-14 | 164.04 | 166.96 | 164.04 | 166.96 | -6.784% | 101 | 1,169 | +9.811% |
| 2026-09-10 | 179.39 | 179.39 | 179.05 | 179.11 | -7.794% | 32 | 1,185 | +2.362% |
| 2026-09-09 | 179.15 | 198.00 | 179.15 | 194.25 | +9.129% | 23 | 1,184 | -5.616% |
| 2026-09-08 | 163.41 | 184.92 | 163.41 | 178.00 | +15.705% | 7 | 1,182 | +3.000% |
| 2026-09-04 | 138.14 | 153.84 | 138.14 | 153.84 | +13.334% | 7 | 1,180 | +19.176% |
| 2026-09-03 | 128.80 | 135.74 | 128.80 | 135.74 | -1.028% | 5 | 1,180 | +35.067% |
| 2026-09-02 | 137.05 | 137.15 | 137.05 | 137.15 | +1.180% | 2 | 1,180 | +33.678% |
| 2026-09-01 | 135.23 | 135.55 | 135.23 | 135.55 | -12.548% | 3 | 1,177 | +35.256% |
| 2026-08-28 | 155.00 | 155.00 | 155.00 | 155.00 | +0.389% | 2 | 1,175 | +18.284% |
| 2026-08-27 | 156.56 | 156.56 | 154.40 | 154.40 | -6.396% | 2 | 1,176 | +18.744% |
| 2026-08-26 | 164.85 | 165.05 | 164.85 | 164.95 | +3.094% | 4 | 1,176 | +11.149% |
| 2026-08-25 | 153.20 | 160.00 | 153.20 | 160.00 | +13.130% | 6 | 1,178 | +14.588% |
| 2026-08-24 | 149.00 | 149.00 | 140.00 | 141.43 | -7.253% | 6 | 1,173 | +29.633% |
| 2026-08-21 | 150.04 | 152.50 | 150.04 | 152.49 | +1.322% | 14 | 1,173 | +20.231% |
| 2026-08-20 | 149.86 | 150.50 | 149.86 | 150.50 | -0.397% | 6 | 1,173 | +21.821% |
| 2026-08-19 | 156.20 | 156.20 | 149.00 | 151.10 | -7.652% | 7 | 1,176 | +21.337% |
| 2026-08-18 | 165.45 | 165.45 | 162.87 | 163.62 | -10.546% | 3 | 1,176 | +12.052% |
| 2026-08-14 | 185.51 | 185.51 | 182.91 | 182.91 | +9.704% | 4 | 1,178 | +0.235% |
| 2026-08-12 | 166.73 | 166.73 | 166.73 | 166.73 | +3.527% | 4 | 1,182 | +9.962% |
| 2026-08-11 | 154.83 | 161.24 | 154.56 | 161.05 | +0.656% | 5 | 1,185 | +13.840% |
| 2026-08-10 | 163.86 | 163.86 | 160.00 | 160.00 | -4.677% | 5 | 1,186 | +14.588% |
| 2026-08-07 | 170.00 | 173.50 | 167.85 | 167.85 | -7.265% | 5 | 1,187 | +9.228% |
| 2026-08-05 | 180.72 | 190.00 | 177.55 | 181.00 | -15.931% | 16 | 1,185 | +1.293% |
| 2026-08-04 | 215.30 | 215.30 | 215.30 | 215.30 | +28.914% | 1 | 1,184 | -14.844% |
| 2026-08-03 | 162.26 | 167.01 | 162.26 | 167.01 | -9.204% | 3 | 1,181 | +9.778% |
| 2026-07-30 | 189.20 | 189.20 | 179.93 | 183.94 | +33.193% | 8 | 1,183 | -0.326% |
| 2026-07-29 | 141.00 | 145.31 | 136.29 | 138.10 | -16.252% | 9 | 1,183 | +32.759% |
| 2026-07-28 | 159.00 | 164.90 | 157.91 | 164.90 | -10.371% | 7 | 1,183 | +11.183% |
| 2026-07-27 | 187.14 | 187.14 | 180.85 | 183.98 | -16.289% | 10 | 1,182 | -0.348% |
| 2026-07-24 | 219.78 | 219.78 | 219.78 | 219.78 | -4.593% | 1 | 1,182 | -16.580% |
| 2026-07-23 | 230.55 | 230.55 | 230.36 | 230.36 | -5.783% | 2 | 1,182 | -20.412% |
| 2026-07-22 | 244.50 | 244.50 | 244.50 | 244.50 | +6.923% | 1 | 1,183 | -25.014% |
| 2026-07-21 | 228.67 | 228.67 | 228.67 | 228.67 | +34.757% | 1 | 1,183 | -19.823% |
| 2026-07-17 | 171.05 | 171.05 | 168.41 | 169.69 | -14.371% | 47 | 1,200 | +8.044% |
| 2026-07-16 | 199.95 | 199.95 | 196.00 | 198.17 | -12.042% | 4 | 1,199 | -7.483% |
| 2026-07-15 | 248.13 | 248.15 | 216.70 | 225.30 | -6.997% | 15 | 1,198 | -18.624% |
| 2026-07-14 | 249.23 | 251.00 | 242.25 | 242.25 | +4.531% | 26 | 1,198 | -24.318% |
| 2026-07-13 | 235.42 | 235.42 | 231.48 | 231.75 | -6.212% | 24 | 1,178 | -20.889% |
| 2026-07-10 | 245.90 | 247.10 | 245.90 | 247.10 | +0.370% | 3 | 1,179 | -25.803% |
| 2026-07-09 | 247.56 | 250.00 | 246.07 | 246.19 | +16.221% | 47 | 1,168 | -25.529% |
| 2026-07-07 | 208.85 | 211.83 | 208.85 | 211.83 | -15.234% | 3 | 1,168 | -13.449% |
| 2026-07-06 | 261.44 | 261.44 | 249.90 | 249.90 | -8.796% | 24 | 1,167 | -26.635% |
| 2026-06-30 | 274.00 | 274.00 | 274.00 | 274.00 | +16.116% | 1 | 1,167 | -33.088% |
| 2026-06-29 | 225.00 | 235.97 | 225.00 | 235.97 | +10.972% | 21 | 1,167 | -22.304% |
| 2026-06-26 | 212.64 | 212.64 | 212.64 | 212.64 | -5.912% | 3 | 1,170 | -13.779% |
| 2026-06-25 | 220.02 | 226.00 | 220.02 | 226.00 | +3.784% | 3 | 1,172 | -18.876% |
| 2026-06-24 | 221.50 | 221.50 | 217.76 | 217.76 | +0.628% | 2 | 1,171 | -15.806% |
| 2026-06-23 | 224.07 | 224.92 | 216.40 | 216.40 | -10.704% | 15 | 1,167 | -15.277% |
| 2026-06-22 | 241.60 | 242.34 | 241.35 | 242.34 | +9.980% | 9 | 1,165 | -24.346% |
| 2026-06-16 | 242.91 | 242.91 | 220.35 | 220.35 | -11.149% | 20 | 1,159 | -16.796% |
| 2026-06-15 | 248.00 | 248.00 | 245.82 | 248.00 | +13.694% | 3 | 1,160 | -26.073% |
| 2026-06-12 | 218.13 | 218.13 | 218.13 | 218.13 | +11.919% | 2 | 1,160 | -15.949% |
| 2026-06-11 | 178.70 | 194.90 | 178.70 | 194.90 | +18.050% | 5 | 1,161 | -5.931% |
| 2026-06-10 | 179.95 | 181.30 | 165.10 | 165.10 | -5.218% | 16 | 1,159 | +11.048% |
| 2026-06-09 | 165.00 | 174.19 | 161.00 | 174.19 | -11.403% | 8 | 1,154 | +5.253% |
| 2026-06-08 | 196.50 | 199.00 | 193.50 | 196.61 | +5.167% | 49 | 1,146 | -6.749% |
| 2026-06-05 | 194.77 | 194.77 | 186.95 | 186.95 | -11.453% | 7 | 1,148 | -1.931% |
| 2026-06-04 | 211.13 | 211.13 | 211.13 | 211.13 | -8.204% | 2 | 1,146 | -13.163% |
| 2026-06-03 | 230.00 | 230.00 | 230.00 | 230.00 | +4.237% | 1 | 1,145 | -20.287% |
| 2026-06-02 | 214.78 | 220.65 | 214.78 | 220.65 | +4.080% | 11 | 1,145 | -16.909% |
| 2026-06-01 | 194.00 | 214.03 | 194.00 | 212.00 | -2.627% | 27 | 1,146 | -13.519% |
| 2026-05-29 | 215.32 | 217.72 | 208.70 | 217.72 | -1.373% | 14 | 1,144 | -15.791% |
| 2026-05-28 | 219.28 | 223.20 | 219.28 | 220.75 | +9.126% | 11 | 1,150 | -16.947% |
| 2026-05-27 | 209.50 | 211.45 | 200.43 | 202.29 | -3.294% | 23 | 1,156 | -9.368% |
| 2026-05-26 | 194.58 | 209.18 | 194.58 | 209.18 | +15.219% | 13 | 1,154 | -12.353% |
| 2026-05-22 | 182.29 | 185.15 | 178.55 | 181.55 | +15.637% | 16 | 1,150 | +0.986% |
| 2026-05-21 | 153.94 | 157.00 | 149.50 | 157.00 | -0.172% | 9 | 1,142 | +16.777% |
| 2026-05-20 | 157.56 | 157.56 | 157.27 | 157.27 | +13.144% | 4 | 1,145 | +16.577% |
| 2026-05-19 | 121.60 | 139.00 | 121.60 | 139.00 | +2.925% | 65 | 1,155 | +31.899% |
| 2026-05-18 | 147.50 | 147.50 | 131.76 | 135.05 | -8.379% | 18 | 1,155 | +35.757% |
| 2026-05-15 | 148.54 | 148.54 | 146.90 | 147.40 | -9.276% | 3 | 1,154 | +24.383% |
| 2026-05-14 | 158.53 | 164.36 | 156.54 | 162.47 | +1.907% | 10 | 1,156 | +12.845% |
| 2026-05-13 | 163.70 | 163.70 | 158.83 | 159.43 | +5.269% | 11 | 1,165 | +14.997% |
| 2026-05-12 | 167.10 | 167.10 | 144.27 | 151.45 | -12.024% | 20 | 1,157 | +21.056% |
| 2026-05-11 | 174.25 | 174.25 | 166.79 | 172.15 | +3.667% | 22 | 1,160 | +6.500% |
| 2026-05-08 | 148.95 | 166.06 | 148.95 | 166.06 | +32.848% | 33 | 1,172 | +10.406% |
| 2026-05-07 | 133.50 | 133.50 | 125.00 | 125.00 | -7.585% | 7 | 1,167 | +46.672% |
| 2026-05-06 | 125.05 | 142.48 | 125.05 | 135.26 | +55.919% | 154 | 1,136 | +35.546% |
| 2026-05-05 | 83.13 | 90.09 | 82.00 | 86.75 | +10.510% | 43 | 1,131 | +111.343% |
| 2026-05-04 | 91.94 | 91.94 | 77.05 | 78.50 | -14.339% | 64 | 1,100 | +133.554% |
| 2026-05-01 | 86.60 | 93.50 | 86.60 | 91.64 | +3.700% | 87 | 1,053 | +100.065% |
| 2026-04-30 | 76.50 | 88.50 | 76.50 | 88.37 | +14.114% | 45 | 1,058 | +107.469% |
| 2026-04-29 | 66.57 | 77.44 | 66.57 | 77.44 | +16.416% | 27 | 1,058 | +136.751% |
| 2026-04-28 | 60.50 | 68.00 | 60.50 | 66.52 | -11.413% | 38 | 1,054 | +175.616% |
| 2026-04-27 | 83.33 | 83.33 | 71.91 | 75.09 | -10.501% | 437 | 1,042 | +144.160% |
| 2026-04-24 | 79.90 | 88.25 | 78.64 | 83.90 | +48.838% | 1,026 | 1,173 | +118.522% |
| 2026-04-23 | 55.80 | 59.25 | 55.80 | 56.37 | +2.101% | 84 | 987 | +225.244% |
| 2026-04-22 | 48.00 | 55.34 | 46.60 | 55.21 | +25.477% | 945 | 977 | +232.078% |
| 2026-04-21 | 40.80 | 45.05 | 39.90 | 44.00 | +12.676% | 108 | 369 | +316.682% |
| 2026-04-20 | 42.30 | 42.30 | 37.90 | 39.05 | -2.981% | 11 | 369 | +369.501% |
| 2026-04-17 | 39.00 | 40.45 | 39.00 | 40.25 | -0.050% | 205 | 359 | +355.503% |
| 2026-04-16 | 33.80 | 40.77 | 33.75 | 40.27 | +41.001% | 73 | 229 | +355.277% |
| 2026-04-15 | 28.88 | 28.88 | 28.56 | 28.56 | -1.517% | 32 | 210 | +541.947% |
| 2026-04-14 | 26.45 | 29.00 | 26.45 | 29.00 | +9.434% | 121 | 209 | +532.207% |
| 2026-04-10 | 26.61 | 27.55 | 26.21 | 26.50 | +21.115% | 53 | 135 | +591.849% |
| 2026-04-09 | 20.60 | 21.91 | 20.60 | 21.88 | +9.400% | 15 | 102 | +737.934% |
| 2026-04-08 | 20.69 | 21.05 | 20.00 | 20.00 | +19.904% | 37 | 87 | +816.700% |
| 2026-04-07 | 17.38 | 17.38 | 16.68 | 16.68 | -10.802% | 3 | 69 | +999.161% |
| 2026-04-06 | 18.50 | 18.85 | 18.50 | 18.70 | +16.802% | 7 | 69 | +880.428% |
| 2026-04-02 | 16.01 | 16.01 | 16.01 | 16.01 | +3.625% | 1 | 69 | +1045.159% |
| 2026-04-01 | 15.25 | 15.45 | 15.25 | 15.45 | +20.987% | 9 | 69 | +1086.667% |
| 2026-03-31 | 12.20 | 12.82 | 12.20 | 12.77 | +7.311% | 21 | 60 | +1335.709% |
| 2026-03-30 | 13.44 | 13.44 | 11.90 | 11.90 | -5.556% | 2 | 40 | +1440.672% |
| 2026-03-27 | 12.60 | 12.60 | 12.60 | 12.60 | -8.696% | 2 | 40 | +1355.079% |
| 2026-03-26 | 16.92 | 16.92 | 13.80 | 13.80 | -20.231% | 6 | 42 | +1228.551% |
| 2026-03-25 | 17.30 | 17.30 | 17.30 | 17.30 | +27.299% | 10 | 41 | +959.769% |
| 2026-03-24 | 12.98 | 13.59 | 12.20 | 13.59 | -1.877% | 23 | 31 | +1249.080% |
| 2026-03-23 | 13.85 | 13.85 | 13.85 | 13.85 | +13.525% | 1 | 30 | +1223.755% |
| 2026-03-20 | 12.20 | 12.20 | 12.20 | 12.20 | +10.407% | 2 | 29 | +1402.787% |
| 2026-03-17 | 11.75 | 11.75 | 11.05 | 11.05 | -5.150% | 5 | 27 | +1559.186% |
| 2026-03-16 | 11.80 | 12.30 | 11.65 | 11.65 | -20.478% | 18 | 24 | +1473.734% |
| 2026-03-11 | 14.65 | 14.65 | 14.65 | 14.65 | -0.204% | 1 | 13 | +1151.468% |
| 2026-03-10 | 14.50 | 14.68 | 14.50 | 14.68 | +11.212% | 4 | 13 | +1148.910% |
| 2026-03-09 | 13.20 | 13.20 | 13.20 | 13.20 | -4.348% | 1 | 11 | +1288.939% |
| 2026-03-05 | 13.80 | 13.80 | 13.80 | 13.80 | +12.013% | 1 | 10 | +1228.551% |
| 2026-03-03 | 12.32 | 12.32 | 12.32 | 12.32 | -16.475% | 1 | 9 | +1388.149% |
| 2026-02-27 | 14.75 | 14.75 | 14.75 | 14.75 | -19.045% | 1 | 8 | +1142.983% |
| 2026-02-24 | 18.22 | 18.22 | 18.22 | 18.22 | +16.422% | 2 | 8 | +906.257% |
| 2026-02-20 | 15.65 | 15.65 | 15.65 | 15.65 | +1.033% | 2 | 10 | +1071.502% |
| 2026-02-18 | 15.49 | 15.49 | 15.49 | 15.49 | -4.383% | 2 | 8 | +1083.602% |
| 2026-02-17 | 16.20 | 16.20 | 16.20 | 16.20 | -12.432% | 1 | 6 | +1031.728% |
| 2026-02-12 | 20.05 | 20.05 | 18.50 | 18.50 | 0.000% | 7 | 7 | +891.027% |