AMD270319C00390000
AMD Mar 19 2027 390.00 Call
optionOPRA
EODOct 22, 2026
156.90USD-14.435%(-26.47)1Vol221OI
AMD270319C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 156.9000 | 156.9000 | 156.9000 | 156.9000 | -14.435% | 1 | 221 | 0.000% |
| 2026-10-21 | 183.3700 | 183.3700 | 183.3700 | 183.3700 | +11.201% | 2 | 221 | -14.435% |
| 2026-10-16 | 171.3300 | 173.6300 | 164.9000 | 164.9000 | -8.113% | 5 | 223 | -4.851% |
| 2026-10-15 | 179.4600 | 179.4600 | 179.4600 | 179.4600 | -10.543% | 1 | 223 | -12.571% |
| 2026-10-14 | 200.6100 | 200.6100 | 200.6100 | 200.6100 | -22.262% | 1 | 224 | -21.789% |
| 2026-10-08 | 258.0600 | 258.0600 | 258.0600 | 258.0600 | +1.240% | 1 | 225 | -39.200% |
| 2026-10-05 | 254.9000 | 254.9000 | 254.9000 | 254.9000 | +5.191% | 1 | 225 | -38.446% |
| 2026-09-23 | 242.1000 | 242.3200 | 242.1000 | 242.3200 | -0.701% | 60 | 205 | -35.251% |
| 2026-09-22 | 244.0300 | 244.0300 | 244.0300 | 244.0300 | +1.713% | 1 | 205 | -35.705% |
| 2026-09-21 | 240.0200 | 240.0200 | 239.9200 | 239.9200 | +31.947% | 2 | 206 | -34.603% |
| 2026-09-18 | 181.8300 | 181.8300 | 181.8300 | 181.8300 | +12.102% | 1 | 206 | -13.711% |
| 2026-09-16 | 162.2000 | 162.2000 | 162.2000 | 162.2000 | +14.987% | 6 | 206 | -3.268% |
| 2026-09-14 | 132.1000 | 141.0600 | 132.1000 | 141.0600 | -11.478% | 12 | 206 | +11.229% |
| 2026-09-11 | 153.2500 | 159.3500 | 153.2500 | 159.3500 | -4.139% | 2 | 206 | -1.537% |
| 2026-09-09 | 154.5000 | 166.2300 | 154.5000 | 166.2300 | +16.653% | 2 | 207 | -5.613% |
| 2026-09-08 | 135.3100 | 142.5000 | 134.8300 | 142.5000 | +12.161% | 3 | 209 | +10.105% |
| 2026-09-04 | 112.2100 | 127.0500 | 112.2100 | 127.0500 | +14.977% | 8 | 204 | +23.495% |
| 2026-09-03 | 100.9800 | 110.5000 | 100.8800 | 110.5000 | -1.207% | 3 | 203 | +41.991% |
| 2026-09-02 | 111.9300 | 111.9300 | 111.8500 | 111.8500 | -20.107% | 2 | 201 | +40.277% |
| 2026-08-26 | 140.0000 | 140.0000 | 140.0000 | 140.0000 | +5.105% | 1 | 201 | +12.071% |
| 2026-08-25 | 133.2000 | 133.2000 | 133.2000 | 133.2000 | +11.000% | 2 | 201 | +17.793% |
| 2026-08-24 | 120.0000 | 120.0000 | 120.0000 | 120.0000 | -21.016% | 1 | 200 | +30.750% |
| 2026-08-13 | 153.9500 | 153.9500 | 151.3600 | 151.9300 | -18.671% | 5 | 198 | +3.271% |
| 2026-08-04 | 191.8300 | 191.8300 | 186.8100 | 186.8100 | +17.824% | 3 | 197 | -16.011% |
| 2026-07-30 | 156.3500 | 158.7800 | 156.3500 | 158.5500 | +34.296% | 6 | 195 | -1.041% |
| 2026-07-29 | 124.7900 | 124.7900 | 118.0600 | 118.0600 | -17.642% | 22 | 205 | +32.899% |
| 2026-07-28 | 143.3500 | 143.3500 | 143.3500 | 143.3500 | -14.346% | 3 | 202 | +9.452% |
| 2026-07-27 | 157.7700 | 167.6400 | 157.7700 | 167.3600 | -16.291% | 39 | 179 | -6.250% |
| 2026-07-24 | 199.9300 | 199.9300 | 199.9300 | 199.9300 | -10.269% | 1 | 180 | -21.523% |
| 2026-07-22 | 222.8100 | 222.8100 | 222.8100 | 222.8100 | +18.340% | 1 | 181 | -29.581% |
| 2026-07-20 | 188.2800 | 188.2800 | 188.2800 | 188.2800 | +10.131% | 1 | 180 | -16.667% |
| 2026-07-17 | 170.9600 | 170.9600 | 170.9600 | 170.9600 | -2.242% | 1 | 180 | -8.224% |
| 2026-07-16 | 175.0800 | 175.0800 | 174.8800 | 174.8800 | -19.093% | 12 | 180 | -10.281% |
| 2026-07-09 | 216.1500 | 216.1500 | 216.1500 | 216.1500 | +20.230% | 2 | 180 | -27.412% |
| 2026-07-08 | 179.7800 | 179.7800 | 179.7800 | 179.7800 | -23.983% | 3 | 177 | -12.727% |
| 2026-07-06 | 236.5000 | 236.5000 | 236.5000 | 236.5000 | +10.545% | 1 | 177 | -33.658% |
| 2026-07-01 | 224.2000 | 224.2000 | 213.9400 | 213.9400 | -4.602% | 5 | 177 | -26.662% |
| 2026-06-15 | 225.5200 | 225.5200 | 224.2600 | 224.2600 | +42.342% | 3 | 177 | -30.037% |
| 2026-06-11 | 157.5500 | 157.5500 | 157.5500 | 157.5500 | +1.645% | 1 | 177 | -0.413% |
| 2026-06-09 | 148.9000 | 155.0000 | 148.9000 | 155.0000 | -11.479% | 3 | 177 | +1.226% |
| 2026-06-08 | 173.6200 | 175.6500 | 173.6200 | 175.1000 | -1.263% | 10 | 177 | -10.394% |
| 2026-06-05 | 177.3400 | 177.3400 | 177.3400 | 177.3400 | -16.644% | 2 | 179 | -11.526% |
| 2026-06-03 | 212.7500 | 212.7500 | 212.7500 | 212.7500 | +9.164% | 1 | 180 | -26.251% |
| 2026-06-02 | 192.0900 | 194.8900 | 192.0900 | 194.8900 | -1.071% | 4 | 180 | -19.493% |
| 2026-05-29 | 197.0000 | 197.0000 | 197.0000 | 197.0000 | +4.949% | 5 | 185 | -20.355% |
| 2026-05-26 | 178.3500 | 187.7100 | 178.3500 | 187.7100 | +17.709% | 12 | 185 | -16.414% |
| 2026-05-22 | 159.4700 | 159.4700 | 159.4700 | 159.4700 | +16.913% | 1 | 185 | -1.612% |
| 2026-05-21 | 136.4000 | 137.6000 | 136.2500 | 136.4000 | -0.915% | 10 | 191 | +15.029% |
| 2026-05-20 | 125.5300 | 137.6600 | 125.5300 | 137.6600 | +21.866% | 3 | 193 | +13.976% |
| 2026-05-19 | 105.2100 | 117.4500 | 102.9700 | 112.9600 | -0.476% | 16 | 191 | +38.899% |
| 2026-05-18 | 113.5000 | 113.5000 | 113.5000 | 113.5000 | -12.111% | 2 | 191 | +38.238% |
| 2026-05-15 | 131.3000 | 131.3000 | 129.1400 | 129.1400 | -9.274% | 5 | 187 | +21.496% |
| 2026-05-13 | 138.0000 | 142.3400 | 138.0000 | 142.3400 | +6.399% | 4 | 186 | +10.229% |
| 2026-05-12 | 126.9200 | 133.7800 | 126.9200 | 133.7800 | -9.024% | 5 | 185 | +17.282% |
| 2026-05-11 | 147.7400 | 147.7400 | 143.6900 | 147.0500 | +3.418% | 32 | 200 | +6.698% |
| 2026-05-08 | 119.5600 | 142.1900 | 119.5600 | 142.1900 | +33.349% | 21 | 198 | +10.345% |
| 2026-05-07 | 110.9400 | 114.0000 | 106.6300 | 106.6300 | -6.792% | 4 | 198 | +47.144% |
| 2026-05-06 | 121.3300 | 123.4500 | 109.4500 | 114.4000 | +59.110% | 60 | 196 | +37.150% |
| 2026-05-05 | 71.7000 | 71.9000 | 71.7000 | 71.9000 | +11.959% | 2 | 195 | +118.220% |
| 2026-05-04 | 67.8100 | 68.5400 | 64.0000 | 64.2200 | -15.556% | 28 | 196 | +144.316% |
| 2026-05-01 | 74.9400 | 77.8200 | 73.0000 | 76.0500 | +6.737% | 6 | 194 | +106.312% |
| 2026-04-30 | 71.2500 | 71.2500 | 71.2500 | 71.2500 | +23.270% | 1 | 193 | +120.211% |
| 2026-04-29 | 58.6000 | 58.6000 | 56.9000 | 57.8000 | +4.144% | 23 | 193 | +171.453% |
| 2026-04-28 | 47.9500 | 56.2000 | 47.9500 | 55.5000 | -10.383% | 9 | 182 | +182.703% |
| 2026-04-27 | 69.0000 | 69.0000 | 60.6500 | 61.9300 | -11.237% | 16 | 177 | +153.351% |
| 2026-04-24 | 70.6500 | 72.4700 | 66.8500 | 69.7700 | +63.587% | 35 | 177 | +124.882% |
| 2026-04-22 | 40.3000 | 42.6500 | 40.2000 | 42.6500 | +20.651% | 20 | 173 | +267.878% |
| 2026-04-21 | 31.9700 | 35.3500 | 31.9700 | 35.3500 | +6.476% | 36 | 158 | +343.847% |
| 2026-04-20 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | +3.588% | 1 | 158 | +372.590% |
| 2026-04-17 | 31.4000 | 32.0500 | 31.4000 | 32.0500 | +1.168% | 23 | 158 | +389.548% |
| 2026-04-16 | 27.7000 | 31.6800 | 27.7000 | 31.6800 | +41.745% | 41 | 157 | +395.265% |
| 2026-04-15 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | +1.591% | 1 | 127 | +602.013% |
| 2026-04-14 | 21.5200 | 22.0000 | 21.5200 | 22.0000 | +79.153% | 2 | 127 | +613.182% |
| 2026-04-06 | 13.8000 | 13.8000 | 12.2800 | 12.2800 | +39.545% | 21 | 126 | +1177.687% |
| 2026-03-31 | 8.7000 | 8.8500 | 8.7000 | 8.8000 | +3.286% | 20 | 119 | +1682.955% |
| 2026-03-30 | 8.5100 | 8.5200 | 8.5100 | 8.5200 | -35.160% | 70 | 109 | +1741.549% |
| 2026-03-25 | 13.1200 | 13.1400 | 13.1200 | 13.1400 | +48.475% | 23 | 39 | +1094.064% |
| 2026-03-18 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +14.341% | 1 | 16 | +1672.881% |
| 2026-03-17 | 7.8200 | 7.8200 | 7.7400 | 7.7400 | -10.000% | 7 | 15 | +1927.132% |
| 2026-03-16 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +5.521% | 1 | 13 | +1724.419% |
| 2026-03-13 | 9.0500 | 9.0500 | 8.1000 | 8.1500 | -10.440% | 8 | 13 | +1825.153% |
| 2026-03-12 | 9.3200 | 9.3200 | 9.1000 | 9.1000 | -10.784% | 12 | 10 | +1624.176% |
| 2026-03-11 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -3.042% | 10 | 14 | +1438.235% |
| 2026-03-10 | 10.8600 | 10.9400 | 10.5200 | 10.5200 | +10.042% | 12 | 10 | +1391.445% |
| 2026-03-09 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -3.920% | 2 | 5 | +1541.213% |
| 2026-03-04 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +12.557% | 1 | 3 | +1476.884% |
| 2026-03-03 | 8.8000 | 8.8400 | 8.8000 | 8.8400 | -41.842% | 2 | 2 | +1674.887% |
| 2026-02-24 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 0.000% | 1 | 1 | +932.237% |