AMD270319C00400000
AMD Mar 19 2027 400.00 Call
optionOPRA
EODOct 22, 2026
134.48USD-24.449%(-43.52)19Vol1,643OI
AMD270319C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 150.3000 | 150.3000 | 134.4800 | 134.4800 | -24.449% | 19 | 1,655 | 0.000% |
| 2026-10-21 | 178.0000 | 178.0000 | 178.0000 | 178.0000 | +8.656% | 10 | 1,655 | -24.449% |
| 2026-10-20 | 163.4500 | 163.8200 | 163.4500 | 163.8200 | -2.139% | 3 | 1,655 | -17.910% |
| 2026-10-19 | 171.6500 | 171.6500 | 166.2300 | 167.4000 | +6.090% | 9 | 1,656 | -19.665% |
| 2026-10-16 | 168.0000 | 168.0000 | 157.7900 | 157.7900 | -10.055% | 8 | 1,652 | -14.773% |
| 2026-10-15 | 173.1000 | 175.4300 | 169.7000 | 175.4300 | -7.008% | 7 | 1,653 | -23.343% |
| 2026-10-14 | 205.0000 | 205.0000 | 188.6500 | 188.6500 | -12.154% | 6 | 1,654 | -28.715% |
| 2026-10-13 | 214.7500 | 214.7500 | 214.7500 | 214.7500 | +2.286% | 1 | 1,655 | -37.378% |
| 2026-10-12 | 205.5000 | 209.9500 | 205.5000 | 209.9500 | -7.896% | 2 | 1,655 | -35.947% |
| 2026-10-09 | 227.5000 | 227.9500 | 227.5000 | 227.9500 | -9.313% | 2 | 1,655 | -41.005% |
| 2026-10-08 | 248.5500 | 251.3600 | 248.5500 | 251.3600 | -8.263% | 2 | 1,657 | -46.499% |
| 2026-10-06 | 260.0000 | 274.0000 | 260.0000 | 274.0000 | +10.239% | 17 | 1,671 | -50.920% |
| 2026-10-05 | 248.5500 | 248.5500 | 248.5500 | 248.5500 | -1.389% | 4 | 1,675 | -45.894% |
| 2026-10-02 | 252.9000 | 262.0000 | 252.0500 | 252.0500 | +6.611% | 14 | 1,682 | -46.646% |
| 2026-10-01 | 223.2000 | 236.4900 | 223.2000 | 236.4200 | -1.492% | 4 | 1,685 | -43.118% |
| 2026-09-29 | 240.0000 | 240.0000 | 240.0000 | 240.0000 | +4.167% | 1 | 1,686 | -43.967% |
| 2026-09-28 | 230.4000 | 230.4000 | 230.4000 | 230.4000 | -8.211% | 1 | 1,687 | -41.632% |
| 2026-09-25 | 250.6700 | 255.1000 | 250.6700 | 251.0100 | +0.876% | 3 | 1,688 | -46.424% |
| 2026-09-24 | 248.0000 | 250.0000 | 248.0000 | 248.8300 | +5.151% | 4 | 1,688 | -45.955% |
| 2026-09-23 | 238.7100 | 238.7100 | 234.2000 | 236.6400 | -3.381% | 6 | 1,688 | -43.171% |
| 2026-09-22 | 235.3500 | 245.0000 | 235.3500 | 244.9200 | +5.546% | 17 | 1,696 | -45.092% |
| 2026-09-21 | 208.0000 | 239.0000 | 208.0000 | 232.0500 | +31.847% | 23 | 1,703 | -42.047% |
| 2026-09-18 | 172.5700 | 176.0000 | 172.5700 | 176.0000 | -0.136% | 2 | 1,702 | -23.591% |
| 2026-09-17 | 170.0000 | 177.2500 | 170.0000 | 176.2400 | +24.683% | 7 | 1,704 | -23.695% |
| 2026-09-16 | 151.4100 | 152.0000 | 141.3500 | 141.3500 | +6.679% | 8 | 1,701 | -4.860% |
| 2026-09-14 | 126.5500 | 135.5800 | 126.5500 | 132.5000 | -13.212% | 20 | 1,712 | +1.494% |
| 2026-09-11 | 152.4000 | 152.6700 | 148.5500 | 152.6700 | +6.628% | 3 | 1,714 | -11.915% |
| 2026-09-10 | 142.3000 | 143.7800 | 142.3000 | 143.1800 | -10.763% | 10 | 1,716 | -6.076% |
| 2026-09-09 | 152.1500 | 160.4500 | 152.1500 | 160.4500 | +9.150% | 8 | 1,713 | -16.186% |
| 2026-09-08 | 129.0500 | 148.6200 | 128.5800 | 147.0000 | +23.737% | 14 | 1,716 | -8.517% |
| 2026-09-04 | 110.1000 | 118.8000 | 110.1000 | 118.8000 | +14.231% | 7 | 1,717 | +13.199% |
| 2026-09-03 | 96.4000 | 104.0000 | 95.0000 | 104.0000 | -0.096% | 6 | 1,719 | +29.308% |
| 2026-09-02 | 105.9300 | 105.9500 | 104.1000 | 104.1000 | -2.874% | 3 | 1,717 | +29.183% |
| 2026-09-01 | 103.9000 | 107.1800 | 102.2000 | 107.1800 | -8.432% | 28 | 1,718 | +25.471% |
| 2026-08-28 | 117.0500 | 117.0500 | 117.0500 | 117.0500 | -7.103% | 1 | 1,718 | +14.891% |
| 2026-08-27 | 126.0000 | 126.0000 | 124.0000 | 126.0000 | -5.263% | 3 | 1,719 | +6.730% |
| 2026-08-26 | 136.5000 | 136.5000 | 133.0000 | 133.0000 | +5.556% | 3 | 1,720 | +1.113% |
| 2026-08-25 | 126.0000 | 126.0000 | 126.0000 | 126.0000 | +8.949% | 1 | 1,719 | +6.730% |
| 2026-08-24 | 109.0000 | 115.6500 | 109.0000 | 115.6500 | -6.884% | 8 | 1,717 | +16.282% |
| 2026-08-21 | 123.7300 | 124.2000 | 123.7300 | 124.2000 | +6.154% | 4 | 1,716 | +8.277% |
| 2026-08-20 | 126.5900 | 126.6000 | 117.0000 | 117.0000 | -2.573% | 6 | 1,714 | +14.940% |
| 2026-08-19 | 120.0700 | 121.8600 | 120.0700 | 120.0900 | -7.302% | 7 | 1,711 | +11.983% |
| 2026-08-18 | 138.7500 | 138.7500 | 129.5500 | 129.5500 | -19.469% | 3 | 1,713 | +3.805% |
| 2026-08-17 | 160.8700 | 160.8700 | 160.8700 | 160.8700 | +2.825% | 1 | 1,712 | -16.405% |
| 2026-08-14 | 142.0000 | 156.4500 | 142.0000 | 156.4500 | +13.370% | 27 | 1,713 | -14.043% |
| 2026-08-12 | 138.2900 | 139.1600 | 138.0000 | 138.0000 | +11.120% | 5 | 1,712 | -2.551% |
| 2026-08-11 | 125.6500 | 125.6500 | 124.1900 | 124.1900 | -6.448% | 5 | 1,712 | +8.286% |
| 2026-08-10 | 138.8000 | 138.8000 | 132.7500 | 132.7500 | -5.851% | 3 | 1,710 | +1.303% |
| 2026-08-07 | 141.0000 | 141.0000 | 141.0000 | 141.0000 | -7.359% | 1 | 1,709 | -4.624% |
| 2026-08-06 | 138.0000 | 155.0000 | 138.0000 | 152.2000 | -0.737% | 11 | 1,708 | -11.643% |
| 2026-08-05 | 151.9900 | 155.0000 | 144.0000 | 153.3300 | -17.119% | 21 | 1,694 | -12.294% |
| 2026-08-04 | 176.0000 | 186.1800 | 176.0000 | 185.0000 | +24.789% | 12 | 1,691 | -27.308% |
| 2026-08-03 | 148.4000 | 148.4000 | 148.2000 | 148.2500 | -4.968% | 4 | 1,691 | -9.288% |
| 2026-07-31 | 156.0000 | 156.0000 | 156.0000 | 156.0000 | +1.927% | 1 | 1,691 | -13.795% |
| 2026-07-30 | 143.0000 | 159.4000 | 143.0000 | 153.0500 | +27.065% | 36 | 1,699 | -12.133% |
| 2026-07-29 | 126.0000 | 127.4600 | 112.1000 | 120.4500 | -8.473% | 98 | 1,759 | +11.648% |
| 2026-07-28 | 133.5000 | 139.6500 | 127.2900 | 131.6000 | -17.750% | 48 | 1,746 | +2.188% |
| 2026-07-27 | 187.0000 | 187.0000 | 151.5700 | 160.0000 | -13.514% | 38 | 1,726 | -15.950% |
| 2026-07-24 | 192.0000 | 192.5400 | 185.0000 | 185.0000 | -8.728% | 10 | 1,720 | -27.308% |
| 2026-07-23 | 205.0000 | 205.3500 | 200.0000 | 202.6900 | -7.868% | 40 | 1,707 | -33.652% |
| 2026-07-22 | 207.3000 | 220.0000 | 207.3000 | 220.0000 | +7.317% | 15 | 1,707 | -38.873% |
| 2026-07-21 | 192.0000 | 205.0000 | 189.3500 | 205.0000 | +16.003% | 19 | 1,705 | -34.400% |
| 2026-07-20 | 176.7200 | 176.7200 | 176.7200 | 176.7200 | +4.847% | 1 | 1,704 | -23.902% |
| 2026-07-17 | 154.0500 | 173.2000 | 144.5000 | 168.5500 | -1.623% | 25 | 1,686 | -20.214% |
| 2026-07-16 | 178.8500 | 181.6800 | 165.9800 | 171.3300 | -5.603% | 113 | 1,585 | -21.508% |
| 2026-07-15 | 208.0000 | 208.0000 | 181.5000 | 181.5000 | -19.333% | 38 | 1,585 | -25.906% |
| 2026-07-14 | 225.7500 | 225.7500 | 210.7000 | 225.0000 | +11.084% | 14 | 1,590 | -40.231% |
| 2026-07-13 | 197.5000 | 202.5500 | 197.5000 | 202.5500 | -8.141% | 6 | 1,591 | -33.607% |
| 2026-07-10 | 220.5000 | 220.5000 | 220.5000 | 220.5000 | -0.676% | 20 | 1,611 | -39.011% |
| 2026-07-09 | 207.0000 | 222.0000 | 207.0000 | 222.0000 | +22.652% | 13 | 1,611 | -39.423% |
| 2026-07-08 | 185.8000 | 185.8000 | 175.0000 | 181.0000 | -5.680% | 38 | 1,614 | -25.702% |
| 2026-07-07 | 187.0000 | 191.9000 | 178.2700 | 191.9000 | -12.442% | 73 | 1,672 | -29.922% |
| 2026-07-06 | 206.0000 | 233.0000 | 206.0000 | 219.1700 | +17.329% | 935 | 2,044 | -38.641% |
| 2026-07-02 | 197.0000 | 203.7000 | 179.0000 | 186.8000 | -10.149% | 12 | 2,041 | -28.009% |
| 2026-07-01 | 215.0000 | 215.0000 | 207.9000 | 207.9000 | -13.013% | 15 | 2,042 | -35.315% |
| 2026-06-30 | 225.0000 | 239.0000 | 217.6700 | 239.0000 | +17.676% | 11 | 2,048 | -43.732% |
| 2026-06-29 | 200.0000 | 205.0000 | 182.8500 | 203.1000 | +8.465% | 21 | 2,048 | -33.786% |
| 2026-06-26 | 180.0000 | 189.3700 | 176.0000 | 187.2500 | -4.318% | 4 | 2,046 | -28.182% |
| 2026-06-25 | 210.0000 | 215.0000 | 180.0000 | 195.7000 | +9.944% | 16 | 2,049 | -31.283% |
| 2026-06-24 | 185.0000 | 185.0000 | 178.0000 | 178.0000 | -4.301% | 17 | 2,049 | -24.449% |
| 2026-06-23 | 185.0000 | 194.6000 | 184.4200 | 186.0000 | -7.688% | 9 | 2,050 | -27.699% |
| 2026-06-18 | 201.6200 | 201.6200 | 200.6700 | 201.4900 | +8.690% | 6 | 2,048 | -33.257% |
| 2026-06-16 | 199.3100 | 199.3100 | 185.3800 | 185.3800 | -13.769% | 13 | 2,048 | -27.457% |
| 2026-06-15 | 218.5500 | 218.5500 | 213.9000 | 214.9800 | +13.614% | 1,445 | 2,700 | -37.445% |
| 2026-06-12 | 189.8000 | 189.8000 | 184.2000 | 189.2200 | +13.995% | 9 | 2,694 | -28.929% |
| 2026-06-11 | 158.9000 | 165.9900 | 155.1500 | 165.9900 | +18.311% | 9 | 2,696 | -18.983% |
| 2026-06-10 | 142.1800 | 145.0800 | 140.3000 | 140.3000 | -6.629% | 9 | 2,696 | -4.148% |
| 2026-06-09 | 166.3300 | 166.3300 | 132.0800 | 150.2600 | -9.329% | 20 | 2,702 | -10.502% |
| 2026-06-08 | 164.5800 | 170.7500 | 164.5800 | 165.7200 | +7.926% | 9 | 2,699 | -18.851% |
| 2026-06-05 | 167.7500 | 168.3800 | 151.9000 | 153.5500 | -23.225% | 7 | 2,700 | -12.419% |
| 2026-06-04 | 184.3000 | 200.0000 | 184.3000 | 200.0000 | -3.939% | 5 | 2,697 | -32.760% |
| 2026-06-03 | 209.0000 | 209.0000 | 197.0000 | 208.2000 | +10.745% | 14 | 2,696 | -35.408% |
| 2026-06-02 | 186.8000 | 188.0000 | 184.2000 | 188.0000 | +3.161% | 7 | 2,702 | -28.468% |
| 2026-06-01 | 174.2800 | 188.7500 | 170.0000 | 182.2400 | +0.813% | 34 | 2,698 | -26.207% |
| 2026-05-29 | 191.1200 | 191.1200 | 177.1500 | 180.7700 | -5.981% | 27 | 2,697 | -25.607% |
| 2026-05-28 | 184.2700 | 196.8700 | 184.2700 | 192.2700 | +10.424% | 24 | 2,698 | -30.057% |
| 2026-05-27 | 184.0000 | 184.0000 | 167.0700 | 174.1200 | -2.344% | 7 | 2,696 | -22.766% |
| 2026-05-26 | 167.5000 | 182.8000 | 165.6500 | 178.3000 | +16.073% | 134 | 2,791 | -24.577% |
| 2026-05-22 | 152.1500 | 154.7000 | 149.9500 | 153.6100 | +18.162% | 33 | 2,799 | -12.454% |
| 2026-05-21 | 127.4000 | 130.0000 | 122.0000 | 130.0000 | -2.767% | 22 | 2,797 | +3.446% |
| 2026-05-20 | 120.9500 | 135.0000 | 120.5500 | 133.7000 | +20.777% | 25 | 2,810 | +0.583% |
| 2026-05-19 | 104.0000 | 111.5000 | 96.8700 | 110.7000 | +1.793% | 75 | 2,812 | +21.481% |
| 2026-05-18 | 121.5000 | 123.9600 | 108.7500 | 108.7500 | -10.494% | 42 | 2,820 | +23.660% |
| 2026-05-15 | 122.0000 | 124.7500 | 120.0300 | 121.5000 | -9.746% | 23 | 2,824 | +10.683% |
| 2026-05-14 | 129.7300 | 135.3500 | 129.7300 | 134.6200 | -0.649% | 11 | 2,826 | -0.104% |
| 2026-05-13 | 132.2000 | 139.1500 | 124.2000 | 135.5000 | +4.714% | 43 | 2,848 | -0.753% |
| 2026-05-12 | 142.1900 | 142.1900 | 126.4500 | 129.4000 | -8.803% | 16 | 2,850 | +3.926% |
| 2026-05-11 | 148.3000 | 151.0000 | 138.6200 | 141.8900 | +3.275% | 68 | 2,865 | -5.222% |
| 2026-05-08 | 119.7500 | 137.3900 | 117.5000 | 137.3900 | +31.537% | 121 | 2,871 | -2.118% |
| 2026-05-07 | 107.8700 | 111.7800 | 100.1500 | 104.4500 | -5.140% | 1,050 | 1,870 | +28.751% |
| 2026-05-06 | 102.4500 | 117.0000 | 101.6900 | 110.1100 | +58.523% | 325 | 1,887 | +22.132% |
| 2026-05-05 | 65.5000 | 71.7400 | 63.8700 | 69.4600 | +10.781% | 134 | 1,855 | +93.608% |
| 2026-05-04 | 73.8500 | 73.8500 | 61.0000 | 62.7000 | -15.018% | 116 | 1,815 | +114.482% |
| 2026-05-01 | 68.8000 | 75.1200 | 68.5400 | 73.7800 | +6.158% | 34 | 1,806 | +82.272% |
| 2026-04-30 | 60.3500 | 70.5500 | 60.3500 | 69.5000 | +14.705% | 1,059 | 811 | +93.496% |
| 2026-04-29 | 50.3000 | 61.4500 | 49.8400 | 60.5900 | +15.851% | 78 | 811 | +121.951% |
| 2026-04-28 | 48.9500 | 53.4300 | 48.9500 | 52.3000 | -12.395% | 32 | 771 | +157.132% |
| 2026-04-27 | 59.0000 | 59.7000 | 57.4000 | 59.7000 | -9.860% | 34 | 772 | +125.260% |
| 2026-04-24 | 60.2500 | 70.1000 | 57.7000 | 66.2300 | +52.253% | 192 | 779 | +103.050% |
| 2026-04-23 | 41.4300 | 45.0500 | 41.4300 | 43.5000 | +3.081% | 193 | 716 | +209.149% |
| 2026-04-22 | 36.3100 | 42.2000 | 34.3000 | 42.2000 | +23.935% | 102 | 635 | +218.673% |
| 2026-04-21 | 29.4000 | 34.0500 | 29.4000 | 34.0500 | +20.318% | 52 | 584 | +294.949% |
| 2026-04-20 | 31.0000 | 32.0000 | 28.3000 | 28.3000 | -3.970% | 19 | 584 | +375.194% |
| 2026-04-17 | 29.1500 | 29.8500 | 27.4500 | 29.4700 | +0.580% | 79 | 586 | +356.328% |
| 2026-04-16 | 23.0500 | 30.1000 | 23.0500 | 29.3000 | +47.607% | 125 | 542 | +358.976% |
| 2026-04-15 | 20.8900 | 21.1000 | 19.8500 | 19.8500 | -3.265% | 27 | 520 | +577.481% |
| 2026-04-14 | 19.4000 | 20.5200 | 19.4000 | 20.5200 | +13.058% | 7 | 517 | +555.361% |
| 2026-04-13 | 17.5000 | 18.1500 | 17.5000 | 18.1500 | -1.412% | 7 | 515 | +640.937% |
| 2026-04-10 | 15.3500 | 19.0000 | 15.3500 | 18.4100 | +22.733% | 19 | 513 | +630.473% |
| 2026-04-09 | 14.5000 | 15.0000 | 14.3000 | 15.0000 | +9.569% | 14 | 511 | +796.533% |
| 2026-04-08 | 13.9700 | 14.3000 | 12.7000 | 13.6900 | +21.365% | 60 | 499 | +882.323% |
| 2026-04-07 | 11.4100 | 11.4100 | 11.2800 | 11.2800 | -1.913% | 7 | 478 | +1092.199% |
| 2026-04-06 | 11.2500 | 11.9000 | 11.2500 | 11.5000 | +4.545% | 10 | 478 | +1069.391% |
| 2026-04-02 | 10.0000 | 11.0000 | 10.0000 | 11.0000 | +7.843% | 72 | 454 | +1122.545% |
| 2026-04-01 | 10.0000 | 10.2000 | 10.0000 | 10.2000 | +28.302% | 5 | 454 | +1218.431% |
| 2026-03-31 | 8.4000 | 8.4000 | 7.9000 | 7.9500 | -0.625% | 85 | 450 | +1591.572% |
| 2026-03-30 | 8.4500 | 8.4500 | 7.7100 | 8.0000 | -8.780% | 119 | 422 | +1581.000% |
| 2026-03-27 | 8.7500 | 8.7700 | 8.7500 | 8.7700 | -28.115% | 23 | 356 | +1433.409% |
| 2026-03-25 | 11.0000 | 12.4000 | 11.0000 | 12.2000 | +37.079% | 57 | 361 | +1002.295% |
| 2026-03-24 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +3.972% | 5 | 325 | +1411.011% |
| 2026-03-23 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | +4.390% | 3 | 325 | +1471.028% |
| 2026-03-19 | 8.2000 | 8.2500 | 8.2000 | 8.2000 | +2.244% | 20 | 322 | +1540.000% |
| 2026-03-18 | 8.0500 | 8.1500 | 7.7500 | 8.0200 | +12.168% | 97 | 322 | +1576.808% |
| 2026-03-17 | 7.9100 | 7.9100 | 7.1000 | 7.1500 | -10.063% | 120 | 284 | +1780.839% |
| 2026-03-16 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +6.000% | 1 | 173 | +1591.572% |
| 2026-03-13 | 7.7000 | 7.7000 | 7.5000 | 7.5000 | -12.791% | 4 | 173 | +1693.067% |
| 2026-03-12 | 8.3500 | 8.6000 | 8.3500 | 8.6000 | -9.378% | 7 | 169 | +1463.721% |
| 2026-03-11 | 9.9000 | 9.9000 | 9.4900 | 9.4900 | -3.557% | 31 | 169 | +1317.071% |
| 2026-03-10 | 10.0000 | 10.1300 | 9.8400 | 9.8400 | +10.190% | 227 | 154 | +1266.667% |
| 2026-03-09 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +2.999% | 1 | 70 | +1405.935% |
| 2026-03-06 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | +8.375% | 6 | 70 | +1451.096% |
| 2026-03-03 | 8.0000 | 8.0500 | 8.0000 | 8.0000 | -21.260% | 5 | 64 | +1581.000% |
| 2026-02-27 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -8.054% | 3 | 60 | +1223.622% |
| 2026-02-26 | 11.0000 | 11.0500 | 11.0000 | 11.0500 | -21.184% | 9 | 60 | +1117.014% |
| 2026-02-24 | 13.6000 | 14.2000 | 13.5000 | 14.0200 | +47.579% | 23 | 67 | +859.201% |
| 2026-02-23 | 9.8500 | 9.8500 | 9.4400 | 9.5000 | -5.000% | 31 | 70 | +1315.579% |
| 2026-02-20 | 10.5000 | 10.5000 | 10.0000 | 10.0000 | -8.257% | 21 | 64 | +1244.800% |
| 2026-02-19 | 11.9500 | 11.9500 | 10.8500 | 10.9000 | -5.217% | 26 | 43 | +1133.761% |
| 2026-02-17 | 11.5500 | 11.5500 | 11.5000 | 11.5000 | -10.156% | 21 | 34 | +1069.391% |
| 2026-02-13 | 12.7500 | 12.8000 | 12.7500 | 12.8000 | -5.185% | 2 | 22 | +950.625% |
| 2026-02-12 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -6.120% | 20 | 22 | +896.148% |
| 2026-02-10 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | +9.771% | 20 | 22 | +835.188% |
| 2026-02-06 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | 0.000% | 2 | 2 | +926.565% |