AMD270319C00360000
AMD Mar 19 2027 360.00 Call
optionOPRA
EODOct 23, 2026
175.17USD+1.902%(+3.27)2Vol835OI
AMD270319C00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 175.17 | 175.17 | 175.17 | 175.17 | +1.902% | 2 | 836 | 0.000% |
| 2026-10-22 | 178.66 | 178.66 | 171.90 | 171.90 | -14.817% | 7 | 838 | +1.902% |
| 2026-10-15 | 192.32 | 201.80 | 192.32 | 201.80 | -17.295% | 3 | 835 | -13.196% |
| 2026-10-12 | 244.00 | 244.00 | 244.00 | 244.00 | -9.284% | 3 | 838 | -28.209% |
| 2026-10-08 | 268.97 | 268.97 | 268.97 | 268.97 | -7.776% | 1 | 838 | -34.874% |
| 2026-10-07 | 291.65 | 291.65 | 291.65 | 291.65 | +12.216% | 1 | 838 | -39.938% |
| 2026-09-30 | 261.42 | 261.42 | 259.90 | 259.90 | -8.807% | 2 | 840 | -32.601% |
| 2026-09-25 | 285.00 | 285.00 | 285.00 | 285.00 | +6.970% | 1 | 840 | -38.537% |
| 2026-09-21 | 247.50 | 266.43 | 247.50 | 266.43 | +26.829% | 2 | 841 | -34.253% |
| 2026-09-18 | 210.07 | 210.07 | 210.07 | 210.07 | +36.569% | 1 | 842 | -16.614% |
| 2026-09-14 | 153.82 | 153.82 | 153.82 | 153.82 | -10.293% | 2 | 843 | +13.880% |
| 2026-09-10 | 171.94 | 171.94 | 171.47 | 171.47 | +19.993% | 60 | 813 | +2.158% |
| 2026-09-04 | 142.90 | 142.90 | 142.90 | 142.90 | +17.963% | 1 | 814 | +22.582% |
| 2026-09-03 | 121.14 | 121.14 | 121.14 | 121.14 | -6.815% | 1 | 814 | +44.601% |
| 2026-09-01 | 130.00 | 130.00 | 130.00 | 130.00 | -8.043% | 20 | 814 | +34.746% |
| 2026-08-31 | 141.37 | 141.37 | 141.37 | 141.37 | -6.470% | 1 | 814 | +23.909% |
| 2026-08-25 | 151.15 | 151.15 | 151.15 | 151.15 | +12.021% | 3 | 814 | +15.891% |
| 2026-08-24 | 143.30 | 143.30 | 134.93 | 134.93 | -8.923% | 4 | 812 | +29.823% |
| 2026-08-21 | 149.74 | 149.74 | 148.15 | 148.15 | +5.897% | 2 | 812 | +18.238% |
| 2026-08-20 | 142.00 | 142.00 | 139.90 | 139.90 | -2.827% | 3 | 811 | +25.211% |
| 2026-08-19 | 143.38 | 144.02 | 143.38 | 143.97 | -9.934% | 3 | 810 | +21.671% |
| 2026-08-18 | 154.00 | 159.85 | 154.00 | 159.85 | -12.574% | 13 | 805 | +9.584% |
| 2026-08-14 | 182.84 | 182.84 | 182.84 | 182.84 | +8.510% | 1 | 804 | -4.195% |
| 2026-08-13 | 168.50 | 168.50 | 168.50 | 168.50 | +13.384% | 1 | 803 | +3.958% |
| 2026-08-11 | 148.19 | 148.61 | 148.19 | 148.61 | -10.777% | 2 | 804 | +17.872% |
| 2026-08-07 | 166.80 | 166.80 | 166.56 | 166.56 | -7.116% | 2 | 805 | +5.169% |
| 2026-08-06 | 179.32 | 179.32 | 179.32 | 179.32 | +3.158% | 2 | 804 | -2.314% |
| 2026-08-05 | 181.10 | 181.10 | 173.83 | 173.83 | -0.850% | 3 | 804 | +0.771% |
| 2026-07-31 | 175.99 | 175.99 | 175.32 | 175.32 | -1.572% | 2 | 803 | -0.086% |
| 2026-07-30 | 178.21 | 178.28 | 178.05 | 178.12 | +26.984% | 4 | 803 | -1.656% |
| 2026-07-29 | 139.73 | 140.27 | 139.73 | 140.27 | -6.766% | 2 | 803 | +24.881% |
| 2026-07-28 | 152.68 | 152.77 | 145.48 | 150.45 | -15.263% | 41 | 813 | +16.431% |
| 2026-07-27 | 179.00 | 179.05 | 174.79 | 177.55 | -17.495% | 25 | 805 | -1.340% |
| 2026-07-24 | 215.20 | 215.20 | 215.20 | 215.20 | -4.597% | 1 | 804 | -18.601% |
| 2026-07-23 | 225.27 | 226.50 | 225.27 | 225.57 | +1.585% | 4 | 803 | -22.343% |
| 2026-07-21 | 218.00 | 222.05 | 218.00 | 222.05 | +10.682% | 3 | 804 | -21.112% |
| 2026-07-20 | 210.24 | 210.24 | 200.62 | 200.62 | +8.385% | 8 | 808 | -12.686% |
| 2026-07-17 | 172.20 | 185.10 | 172.20 | 185.10 | -3.784% | 4 | 809 | -5.365% |
| 2026-07-16 | 193.80 | 193.80 | 188.83 | 192.38 | -9.276% | 31 | 824 | -8.946% |
| 2026-07-15 | 212.10 | 212.10 | 212.05 | 212.05 | -9.935% | 2 | 823 | -17.392% |
| 2026-07-14 | 238.80 | 238.80 | 235.44 | 235.44 | +3.308% | 3 | 824 | -25.599% |
| 2026-07-13 | 227.45 | 227.99 | 227.45 | 227.90 | -6.980% | 4 | 825 | -23.137% |
| 2026-07-10 | 236.97 | 245.00 | 236.97 | 245.00 | +17.704% | 2 | 826 | -28.502% |
| 2026-07-07 | 208.15 | 208.15 | 208.15 | 208.15 | +0.193% | 1 | 825 | -15.844% |
| 2026-07-02 | 207.71 | 207.75 | 207.71 | 207.75 | -22.299% | 2 | 824 | -15.682% |
| 2026-06-30 | 250.00 | 267.37 | 250.00 | 267.37 | +24.271% | 4 | 825 | -34.484% |
| 2026-06-29 | 215.15 | 215.15 | 215.15 | 215.15 | -3.822% | 10 | 835 | -18.582% |
| 2026-06-25 | 223.70 | 223.70 | 223.70 | 223.70 | +5.748% | 2 | 835 | -21.694% |
| 2026-06-24 | 211.54 | 211.54 | 211.54 | 211.54 | -8.717% | 1 | 835 | -17.193% |
| 2026-06-22 | 231.74 | 231.74 | 231.74 | 231.74 | -3.874% | 1 | 836 | -24.411% |
| 2026-06-15 | 244.65 | 244.70 | 241.08 | 241.08 | +13.626% | 3 | 836 | -27.339% |
| 2026-06-12 | 212.17 | 212.17 | 212.17 | 212.17 | +30.582% | 2 | 836 | -17.439% |
| 2026-06-10 | 174.45 | 174.65 | 160.32 | 162.48 | -5.452% | 4 | 837 | +7.810% |
| 2026-06-09 | 161.45 | 172.60 | 153.50 | 171.85 | -10.481% | 8 | 840 | +1.932% |
| 2026-06-08 | 188.00 | 191.97 | 188.00 | 191.97 | +6.591% | 20 | 840 | -8.751% |
| 2026-06-05 | 190.79 | 190.79 | 177.88 | 180.10 | -14.766% | 4 | 842 | -2.737% |
| 2026-06-04 | 211.30 | 211.30 | 211.30 | 211.30 | +1.930% | 2 | 842 | -17.099% |
| 2026-06-01 | 191.18 | 207.30 | 188.45 | 207.30 | -0.504% | 6 | 847 | -15.499% |
| 2026-05-29 | 208.35 | 208.35 | 208.35 | 208.35 | -2.640% | 1 | 847 | -15.925% |
| 2026-05-28 | 195.23 | 216.99 | 195.23 | 214.00 | +9.744% | 152 | 917 | -18.145% |
| 2026-05-27 | 200.00 | 200.00 | 189.78 | 195.00 | -0.505% | 5 | 919 | -10.169% |
| 2026-05-26 | 193.96 | 195.99 | 193.96 | 195.99 | +14.755% | 3 | 917 | -10.623% |
| 2026-05-22 | 171.00 | 175.50 | 170.60 | 170.79 | +18.736% | 10 | 916 | +2.565% |
| 2026-05-21 | 145.50 | 145.50 | 143.84 | 143.84 | -4.773% | 2 | 914 | +21.781% |
| 2026-05-20 | 151.77 | 151.87 | 151.05 | 151.05 | +14.302% | 20 | 918 | +15.968% |
| 2026-05-19 | 117.95 | 132.15 | 117.95 | 132.15 | +0.955% | 46 | 956 | +32.554% |
| 2026-05-18 | 133.45 | 133.45 | 130.90 | 130.90 | -3.672% | 3 | 959 | +33.820% |
| 2026-05-15 | 135.89 | 135.89 | 135.89 | 135.89 | -14.535% | 1 | 960 | +28.906% |
| 2026-05-14 | 156.60 | 159.00 | 156.60 | 159.00 | +10.325% | 2 | 961 | +10.170% |
| 2026-05-13 | 152.00 | 152.73 | 144.12 | 144.12 | -1.308% | 4 | 962 | +21.545% |
| 2026-05-12 | 160.53 | 160.53 | 140.00 | 146.03 | -13.724% | 23 | 964 | +19.955% |
| 2026-05-11 | 170.00 | 173.00 | 159.28 | 169.26 | +6.809% | 38 | 977 | +3.492% |
| 2026-05-08 | 143.00 | 158.47 | 143.00 | 158.47 | +28.212% | 6 | 974 | +10.538% |
| 2026-05-07 | 123.60 | 123.60 | 123.60 | 123.60 | -4.630% | 1 | 974 | +41.723% |
| 2026-05-06 | 121.45 | 137.12 | 117.65 | 129.60 | +54.617% | 691 | 1,251 | +35.162% |
| 2026-05-05 | 81.65 | 86.18 | 77.80 | 83.82 | +10.508% | 34 | 1,242 | +108.984% |
| 2026-05-04 | 87.54 | 87.54 | 74.62 | 75.85 | -13.934% | 39 | 1,239 | +130.943% |
| 2026-05-01 | 82.62 | 89.10 | 81.45 | 88.13 | +5.205% | 30 | 1,242 | +98.763% |
| 2026-04-30 | 72.48 | 84.18 | 72.48 | 83.77 | +18.537% | 21 | 1,239 | +109.108% |
| 2026-04-29 | 72.60 | 72.60 | 70.67 | 70.67 | +12.175% | 6 | 1,239 | +147.870% |
| 2026-04-28 | 57.72 | 66.30 | 57.72 | 63.00 | -11.999% | 551 | 1,237 | +178.048% |
| 2026-04-27 | 78.17 | 78.39 | 69.00 | 71.59 | -9.299% | 144 | 1,586 | +144.685% |
| 2026-04-24 | 71.30 | 84.20 | 71.30 | 78.93 | +43.509% | 1,104 | 1,518 | +121.931% |
| 2026-04-23 | 53.23 | 56.14 | 53.23 | 55.00 | +6.445% | 18 | 738 | +218.491% |
| 2026-04-22 | 44.80 | 51.67 | 43.85 | 51.67 | +23.760% | 167 | 733 | +239.017% |
| 2026-04-21 | 37.70 | 41.75 | 37.70 | 41.75 | +13.297% | 75 | 670 | +319.569% |
| 2026-04-20 | 37.02 | 37.02 | 35.70 | 36.85 | -2.513% | 41 | 670 | +375.360% |
| 2026-04-17 | 37.27 | 38.37 | 37.08 | 37.80 | +2.578% | 93 | 632 | +363.413% |
| 2026-04-16 | 31.85 | 37.97 | 31.53 | 36.85 | +34.834% | 19 | 630 | +375.360% |
| 2026-04-15 | 27.33 | 27.33 | 27.33 | 27.33 | +1.222% | 1 | 626 | +540.944% |
| 2026-04-14 | 24.95 | 27.00 | 24.85 | 27.00 | +12.500% | 747 | 626 | +548.778% |
| 2026-04-13 | 24.00 | 24.00 | 24.00 | 24.00 | -1.720% | 15 | 197 | +629.875% |
| 2026-04-10 | 23.98 | 24.42 | 23.98 | 24.42 | +40.103% | 7 | 197 | +617.322% |
| 2026-04-08 | 17.43 | 17.43 | 17.43 | 17.43 | +8.734% | 1 | 203 | +904.991% |
| 2026-04-07 | 16.03 | 16.03 | 16.03 | 16.03 | +0.818% | 1 | 203 | +992.764% |
| 2026-04-06 | 15.90 | 15.90 | 15.90 | 15.90 | +16.912% | 10 | 203 | +1001.698% |
| 2026-04-01 | 13.60 | 13.60 | 13.60 | 13.60 | +25.926% | 1 | 193 | +1188.015% |
| 2026-03-31 | 11.40 | 11.40 | 10.80 | 10.80 | +2.857% | 37 | 193 | +1521.944% |
| 2026-03-30 | 10.50 | 10.50 | 10.50 | 10.50 | -13.934% | 1 | 228 | +1568.286% |
| 2026-03-27 | 12.20 | 12.20 | 12.20 | 12.20 | -13.475% | 1 | 227 | +1335.820% |
| 2026-03-26 | 14.10 | 14.10 | 14.10 | 14.10 | -15.821% | 5 | 227 | +1142.340% |
| 2026-03-25 | 14.90 | 16.75 | 14.90 | 16.75 | +50.765% | 20 | 227 | +945.791% |
| 2026-03-20 | 11.11 | 11.11 | 11.11 | 11.11 | -0.804% | 10 | 228 | +1476.688% |
| 2026-03-18 | 11.20 | 11.20 | 11.20 | 11.20 | +3.416% | 1 | 228 | +1464.018% |
| 2026-03-13 | 11.00 | 11.00 | 10.83 | 10.83 | -23.517% | 3 | 228 | +1517.452% |
| 2026-03-11 | 14.28 | 14.31 | 14.16 | 14.16 | +6.949% | 192 | 229 | +1137.076% |
| 2026-03-10 | 13.38 | 13.46 | 13.24 | 13.24 | +1.301% | 13 | 105 | +1223.036% |
| 2026-03-09 | 12.40 | 13.07 | 11.30 | 13.07 | +9.372% | 13 | 106 | +1240.245% |
| 2026-03-06 | 12.34 | 12.34 | 11.95 | 11.95 | -5.159% | 3 | 100 | +1365.858% |
| 2026-03-04 | 12.60 | 12.60 | 12.60 | 12.60 | +0.639% | 1 | 100 | +1290.238% |
| 2026-03-02 | 12.52 | 12.52 | 12.52 | 12.52 | -6.845% | 1 | 101 | +1299.121% |
| 2026-02-27 | 13.44 | 13.44 | 13.44 | 13.44 | -10.400% | 30 | 100 | +1203.348% |
| 2026-02-26 | 15.00 | 15.00 | 15.00 | 15.00 | -19.786% | 2 | 70 | +1067.800% |
| 2026-02-24 | 18.70 | 18.70 | 18.70 | 18.70 | +31.136% | 50 | 68 | +836.738% |
| 2026-02-19 | 14.26 | 14.26 | 14.26 | 14.26 | -15.621% | 17 | 18 | +1128.401% |
| 2026-02-13 | 16.89 | 16.90 | 16.89 | 16.90 | 0.000% | 2 | 0 | +936.509% |