AMD270319C00370000
AMD Mar 19 2027 370.00 Call
optionOPRA
EODOct 16, 2026
183.55USD-5.406%(-10.49)2Vol566OI
AMD270319C00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 184.1100 | 184.11 | 183.5500 | 183.55 | -5.406% | 2 | 567 | 0.000% |
| 2026-10-15 | 194.0400 | 194.04 | 194.0400 | 194.04 | -16.189% | 3 | 567 | -5.406% |
| 2026-10-13 | 231.8300 | 231.83 | 231.4000 | 231.52 | -1.565% | 50 | 574 | -20.720% |
| 2026-10-12 | 235.2000 | 235.20 | 235.2000 | 235.20 | -17.154% | 3 | 574 | -21.960% |
| 2026-10-07 | 283.9000 | 283.90 | 283.9000 | 283.90 | -5.114% | 2 | 574 | -35.347% |
| 2026-10-06 | 299.2000 | 299.20 | 299.2000 | 299.20 | +9.141% | 1 | 574 | -38.653% |
| 2026-10-05 | 274.1400 | 274.14 | 274.1400 | 274.14 | -1.541% | 1 | 575 | -33.045% |
| 2026-10-02 | 285.1000 | 285.10 | 278.4300 | 278.43 | +6.650% | 2 | 576 | -34.077% |
| 2026-09-23 | 258.5600 | 261.07 | 258.5600 | 261.07 | -2.622% | 31 | 565 | -29.693% |
| 2026-09-22 | 261.3300 | 270.70 | 261.3300 | 268.10 | +35.974% | 4 | 565 | -31.537% |
| 2026-09-18 | 197.1700 | 197.17 | 197.1700 | 197.17 | +2.543% | 2 | 565 | -6.908% |
| 2026-09-17 | 192.2800 | 192.28 | 192.2800 | 192.28 | +24.052% | 1 | 566 | -4.540% |
| 2026-09-14 | 153.3100 | 155.00 | 153.2400 | 155.00 | -10.853% | 6 | 566 | +18.419% |
| 2026-09-11 | 171.1500 | 174.11 | 171.1500 | 173.87 | -2.556% | 3 | 566 | +5.567% |
| 2026-09-09 | 178.5600 | 178.56 | 178.4300 | 178.43 | +15.116% | 2 | 566 | +2.869% |
| 2026-09-08 | 150.2500 | 155.00 | 150.2500 | 155.00 | +13.495% | 5 | 568 | +18.419% |
| 2026-09-04 | 133.5000 | 136.57 | 133.5000 | 136.57 | +11.440% | 3 | 569 | +34.400% |
| 2026-09-03 | 114.7100 | 122.55 | 114.7100 | 122.55 | -1.748% | 4 | 570 | +49.776% |
| 2026-09-02 | 124.7300 | 124.73 | 124.7300 | 124.73 | +1.729% | 1 | 569 | +47.158% |
| 2026-09-01 | 125.0100 | 125.01 | 122.6100 | 122.61 | -17.959% | 4 | 569 | +49.702% |
| 2026-08-26 | 154.4400 | 154.44 | 149.4500 | 149.45 | +3.019% | 2 | 568 | +22.817% |
| 2026-08-25 | 145.0700 | 145.07 | 145.0700 | 145.07 | +11.592% | 1 | 567 | +26.525% |
| 2026-08-24 | 130.0000 | 130.00 | 130.0000 | 130.00 | -7.756% | 1 | 568 | +41.192% |
| 2026-08-21 | 140.9300 | 140.93 | 140.9300 | 140.93 | +0.199% | 1 | 568 | +30.242% |
| 2026-08-19 | 147.2600 | 147.26 | 139.4000 | 140.65 | -14.979% | 5 | 568 | +30.501% |
| 2026-08-13 | 162.1700 | 165.47 | 162.1700 | 165.43 | +3.750% | 6 | 565 | +10.953% |
| 2026-08-12 | 160.0000 | 160.00 | 159.4500 | 159.45 | +5.933% | 51 | 609 | +15.114% |
| 2026-08-10 | 151.3800 | 151.38 | 150.5200 | 150.52 | -6.101% | 2 | 608 | +21.944% |
| 2026-08-07 | 165.9900 | 165.99 | 160.3000 | 160.30 | -1.620% | 15 | 615 | +14.504% |
| 2026-08-05 | 173.7400 | 173.74 | 162.9400 | 162.94 | -20.213% | 23 | 603 | +12.649% |
| 2026-08-04 | 204.2200 | 204.22 | 204.2200 | 204.22 | +25.519% | 2 | 603 | -10.121% |
| 2026-08-03 | 159.2500 | 162.73 | 159.2500 | 162.70 | -4.294% | 4 | 604 | +12.815% |
| 2026-07-30 | 170.0000 | 170.00 | 170.0000 | 170.00 | +26.206% | 1 | 604 | +7.971% |
| 2026-07-29 | 143.6700 | 143.67 | 125.3900 | 134.70 | -24.715% | 50 | 614 | +36.266% |
| 2026-07-27 | 173.1300 | 178.92 | 168.9200 | 178.92 | -8.010% | 32 | 629 | +2.588% |
| 2026-07-20 | 194.5000 | 194.50 | 194.5000 | 194.50 | +5.135% | 1 | 629 | -5.630% |
| 2026-07-17 | 178.7600 | 185.00 | 178.7600 | 185.00 | +0.342% | 11 | 629 | -0.784% |
| 2026-07-16 | 193.1200 | 193.12 | 184.3700 | 184.37 | -20.735% | 2 | 628 | -0.445% |
| 2026-07-14 | 232.6000 | 232.60 | 232.6000 | 232.60 | +3.751% | 50 | 590 | -21.088% |
| 2026-07-13 | 224.1900 | 224.19 | 224.1900 | 224.19 | -3.582% | 5 | 585 | -18.127% |
| 2026-07-09 | 232.5200 | 232.52 | 232.5200 | 232.52 | +16.115% | 1 | 585 | -21.061% |
| 2026-07-07 | 200.2500 | 200.25 | 200.2500 | 200.25 | +1.193% | 1 | 585 | -8.340% |
| 2026-07-02 | 197.8900 | 197.89 | 197.8900 | 197.89 | -24.122% | 1 | 584 | -7.246% |
| 2026-06-30 | 256.5400 | 260.80 | 256.5400 | 260.80 | +22.189% | 2 | 585 | -29.620% |
| 2026-06-29 | 213.4400 | 213.44 | 213.4400 | 213.44 | +5.847% | 1 | 585 | -14.004% |
| 2026-06-26 | 201.6500 | 201.65 | 201.6500 | 201.65 | +1.869% | 2 | 583 | -8.976% |
| 2026-06-24 | 197.8000 | 197.95 | 197.8000 | 197.95 | -5.273% | 10 | 578 | -7.275% |
| 2026-06-17 | 209.0000 | 209.00 | 208.9700 | 208.97 | -0.372% | 21 | 599 | -12.164% |
| 2026-06-12 | 209.7500 | 209.75 | 209.7500 | 209.75 | +25.351% | 2 | 598 | -12.491% |
| 2026-06-10 | 167.3300 | 167.33 | 167.3300 | 167.33 | -10.255% | 10 | 608 | +9.693% |
| 2026-06-09 | 186.1500 | 186.45 | 186.1500 | 186.45 | +0.161% | 2 | 607 | -1.555% |
| 2026-06-08 | 178.3000 | 186.33 | 178.3000 | 186.15 | +6.891% | 15 | 601 | -1.397% |
| 2026-06-05 | 181.0000 | 181.00 | 171.1000 | 174.15 | -18.093% | 6 | 603 | +5.398% |
| 2026-06-04 | 195.3600 | 212.62 | 195.3600 | 212.62 | -6.627% | 2 | 605 | -13.672% |
| 2026-06-03 | 229.0000 | 229.00 | 221.1700 | 227.71 | +11.897% | 34 | 582 | -19.393% |
| 2026-06-01 | 197.0000 | 203.50 | 197.0000 | 203.50 | -1.951% | 2 | 582 | -9.803% |
| 2026-05-28 | 191.5200 | 208.00 | 189.4100 | 207.55 | +10.077% | 131 | 586 | -11.563% |
| 2026-05-26 | 178.5500 | 188.55 | 178.5500 | 188.55 | +14.446% | 25 | 586 | -2.652% |
| 2026-05-22 | 164.8100 | 164.81 | 164.7500 | 164.75 | +12.688% | 2 | 585 | +11.411% |
| 2026-05-21 | 145.0000 | 147.00 | 145.0000 | 146.20 | -2.533% | 13 | 590 | +25.547% |
| 2026-05-20 | 147.5500 | 150.00 | 146.2400 | 150.00 | +17.878% | 27 | 616 | +22.367% |
| 2026-05-19 | 122.2500 | 127.25 | 110.9000 | 127.25 | +2.382% | 1,049 | 1,358 | +44.244% |
| 2026-05-18 | 124.7900 | 124.79 | 122.3500 | 124.29 | -7.246% | 1,381 | 475 | +47.679% |
| 2026-05-15 | 139.5700 | 140.00 | 134.0000 | 134.00 | -9.276% | 14 | 477 | +36.978% |
| 2026-05-13 | 149.0000 | 149.00 | 147.7000 | 147.70 | +1.185% | 11 | 476 | +24.272% |
| 2026-05-12 | 150.9400 | 150.94 | 140.5000 | 145.97 | -11.426% | 13 | 482 | +25.745% |
| 2026-05-11 | 153.2000 | 164.80 | 153.2000 | 164.80 | +11.081% | 7 | 483 | +11.377% |
| 2026-05-08 | 129.0000 | 149.42 | 129.0000 | 148.36 | +28.284% | 34 | 488 | +23.719% |
| 2026-05-07 | 121.5000 | 125.23 | 114.9300 | 115.65 | -7.738% | 35 | 490 | +58.712% |
| 2026-05-06 | 120.4500 | 132.35 | 116.0000 | 125.35 | +55.002% | 577 | 783 | +46.430% |
| 2026-05-05 | 77.0000 | 81.68 | 73.5400 | 80.87 | +12.632% | 10 | 782 | +126.969% |
| 2026-05-04 | 81.2000 | 81.20 | 71.8000 | 71.80 | -14.166% | 269 | 551 | +155.641% |
| 2026-05-01 | 81.2200 | 86.85 | 79.8700 | 83.65 | +4.432% | 70 | 496 | +119.426% |
| 2026-04-30 | 69.0800 | 80.10 | 69.0800 | 80.10 | +36.457% | 25 | 471 | +129.151% |
| 2026-04-28 | 57.0000 | 61.35 | 57.0000 | 58.70 | -14.244% | 25 | 471 | +212.692% |
| 2026-04-27 | 74.6100 | 74.61 | 66.8900 | 68.45 | -10.171% | 29 | 482 | +168.152% |
| 2026-04-24 | 70.0700 | 80.53 | 70.0700 | 76.20 | +50.059% | 425 | 472 | +140.879% |
| 2026-04-23 | 49.8000 | 53.70 | 48.3200 | 50.78 | +2.111% | 36 | 194 | +261.461% |
| 2026-04-22 | 45.0000 | 49.73 | 44.3500 | 49.73 | +25.581% | 52 | 196 | +269.093% |
| 2026-04-21 | 35.8000 | 39.60 | 35.8000 | 39.60 | +15.959% | 8 | 185 | +363.510% |
| 2026-04-20 | 36.5400 | 36.54 | 34.1500 | 34.15 | -1.415% | 11 | 185 | +437.482% |
| 2026-04-17 | 35.0000 | 35.00 | 34.5000 | 34.64 | +8.589% | 5 | 177 | +429.879% |
| 2026-04-16 | 29.6500 | 32.00 | 29.1200 | 31.90 | +30.151% | 26 | 176 | +475.392% |
| 2026-04-15 | 25.5300 | 25.53 | 24.5100 | 24.51 | -1.368% | 3 | 158 | +648.878% |
| 2026-04-14 | 22.7200 | 24.90 | 22.7200 | 24.85 | +9.713% | 151 | 157 | +638.632% |
| 2026-04-13 | 21.8000 | 22.65 | 21.8000 | 22.65 | -0.132% | 3 | 29 | +710.375% |
| 2026-04-10 | 22.7000 | 22.70 | 22.6800 | 22.68 | +23.732% | 2 | 26 | +709.303% |
| 2026-04-09 | 18.4000 | 18.40 | 18.3300 | 18.33 | +9.958% | 3 | 27 | +901.364% |
| 2026-04-08 | 16.6700 | 16.67 | 16.6700 | 16.67 | +14.178% | 1 | 26 | +1001.080% |
| 2026-04-06 | 14.9800 | 14.98 | 14.3500 | 14.60 | +13.178% | 13 | 25 | +1157.192% |
| 2026-04-02 | 12.1000 | 12.90 | 12.1000 | 12.90 | +18.785% | 2 | 16 | +1322.868% |
| 2026-03-31 | 10.8600 | 10.86 | 10.8600 | 10.86 | -11.129% | 1 | 16 | +1590.147% |
| 2026-03-30 | 12.2200 | 12.22 | 12.2200 | 12.22 | +9.107% | 1 | 15 | +1402.046% |
| 2026-03-27 | 11.0500 | 11.20 | 11.0500 | 11.20 | -10.686% | 6 | 16 | +1538.839% |
| 2026-03-26 | 12.5400 | 12.54 | 12.5400 | 12.54 | -15.098% | 2 | 12 | +1363.716% |
| 2026-03-25 | 14.7700 | 14.77 | 14.7700 | 14.77 | +46.238% | 1 | 10 | +1142.722% |
| 2026-03-18 | 9.3500 | 10.10 | 9.3500 | 10.10 | -6.481% | 11 | 9 | +1717.327% |
| 2026-03-12 | 10.8000 | 10.80 | 10.8000 | 10.80 | -13.462% | 2 | 4 | +1599.537% |
| 2026-03-10 | 12.3000 | 12.48 | 12.3000 | 12.48 | +3.140% | 4 | 4 | +1370.753% |
| 2026-03-09 | 10.8000 | 12.10 | 10.8000 | 12.10 | +4.041% | 3 | 4 | +1416.942% |
| 2026-03-04 | 11.6300 | 11.63 | 11.6300 | 11.63 | 0.000% | 1 | 1 | +1478.246% |