AMD270319C00410000
AMD Mar 19 2027 410.00 Call
optionOPRA
EODOct 23, 2026
136.09USD+7.166%(+9.10)6Vol243OI
AMD270319C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 136.70 | 138.40 | 136.09 | 136.09 | +7.166% | 6 | 245 | 0.000% |
| 2026-10-22 | 131.67 | 131.67 | 126.99 | 126.99 | -36.429% | 2 | 246 | +7.166% |
| 2026-10-12 | 206.35 | 206.35 | 199.67 | 199.76 | -18.813% | 3 | 245 | -31.873% |
| 2026-10-06 | 246.05 | 246.05 | 246.05 | 246.05 | +7.516% | 2 | 245 | -44.690% |
| 2026-10-01 | 228.85 | 228.85 | 228.85 | 228.85 | +2.840% | 1 | 246 | -40.533% |
| 2026-09-29 | 222.53 | 222.53 | 222.53 | 222.53 | +1.380% | 2 | 248 | -38.844% |
| 2026-09-28 | 219.50 | 219.50 | 219.50 | 219.50 | -8.644% | 2 | 248 | -38.000% |
| 2026-09-25 | 242.34 | 242.34 | 240.27 | 240.27 | +4.944% | 4 | 248 | -43.360% |
| 2026-09-23 | 229.85 | 229.85 | 228.95 | 228.95 | +1.846% | 2 | 247 | -40.559% |
| 2026-09-22 | 224.80 | 224.80 | 224.80 | 224.80 | -2.401% | 1 | 247 | -39.462% |
| 2026-09-21 | 224.70 | 230.33 | 224.70 | 230.33 | +35.289% | 2 | 246 | -40.915% |
| 2026-09-17 | 155.18 | 171.42 | 155.18 | 170.25 | +17.747% | 42 | 287 | -20.065% |
| 2026-09-11 | 141.71 | 144.59 | 141.71 | 144.59 | +5.795% | 2 | 288 | -5.879% |
| 2026-09-10 | 136.67 | 136.67 | 136.67 | 136.67 | -9.370% | 1 | 287 | -0.424% |
| 2026-09-09 | 152.66 | 152.66 | 149.00 | 150.80 | +14.251% | 3 | 286 | -9.755% |
| 2026-09-08 | 130.99 | 131.99 | 130.99 | 131.99 | +18.589% | 4 | 285 | +3.106% |
| 2026-09-04 | 109.41 | 111.30 | 108.81 | 111.30 | +10.790% | 5 | 284 | +22.273% |
| 2026-09-02 | 101.01 | 101.01 | 100.46 | 100.46 | -0.917% | 3 | 286 | +35.467% |
| 2026-09-01 | 101.39 | 101.39 | 101.39 | 101.39 | -12.843% | 1 | 286 | +34.224% |
| 2026-08-28 | 116.31 | 116.33 | 116.31 | 116.33 | +6.754% | 2 | 286 | +16.986% |
| 2026-08-24 | 106.00 | 108.97 | 106.00 | 108.97 | -4.747% | 7 | 285 | +24.888% |
| 2026-08-19 | 113.85 | 114.40 | 113.85 | 114.40 | -25.897% | 3 | 286 | +18.960% |
| 2026-08-17 | 154.38 | 154.38 | 154.38 | 154.38 | +22.767% | 1 | 285 | -11.847% |
| 2026-08-10 | 125.75 | 125.75 | 125.75 | 125.75 | -8.539% | 1 | 285 | +8.223% |
| 2026-08-07 | 143.95 | 143.95 | 136.26 | 137.49 | -4.168% | 5 | 285 | -1.018% |
| 2026-08-05 | 147.48 | 149.09 | 140.83 | 143.47 | -1.564% | 20 | 285 | -5.144% |
| 2026-08-03 | 146.13 | 146.13 | 145.75 | 145.75 | -3.643% | 2 | 285 | -6.628% |
| 2026-07-31 | 163.11 | 163.12 | 151.26 | 151.26 | +4.102% | 4 | 285 | -10.029% |
| 2026-07-30 | 137.55 | 146.45 | 137.55 | 145.30 | +25.616% | 62 | 273 | -6.339% |
| 2026-07-29 | 112.20 | 115.67 | 107.84 | 115.67 | -9.942% | 38 | 276 | +17.654% |
| 2026-07-28 | 128.44 | 128.44 | 128.44 | 128.44 | -13.972% | 2 | 274 | +5.956% |
| 2026-07-27 | 149.93 | 150.47 | 147.55 | 149.30 | -20.096% | 22 | 274 | -8.848% |
| 2026-07-24 | 187.53 | 187.53 | 186.85 | 186.85 | -4.061% | 2 | 275 | -27.166% |
| 2026-07-23 | 194.90 | 194.90 | 194.76 | 194.76 | +26.115% | 8 | 275 | -30.124% |
| 2026-07-17 | 154.43 | 154.43 | 154.43 | 154.43 | -5.030% | 2 | 275 | -11.876% |
| 2026-07-16 | 172.29 | 172.29 | 162.61 | 162.61 | -22.400% | 4 | 274 | -16.309% |
| 2026-07-14 | 210.73 | 210.73 | 209.55 | 209.55 | -2.766% | 2 | 275 | -35.056% |
| 2026-07-10 | 215.51 | 215.51 | 215.51 | 215.51 | +22.449% | 1 | 276 | -36.852% |
| 2026-07-07 | 176.00 | 176.00 | 176.00 | 176.00 | -21.253% | 1 | 276 | -22.676% |
| 2026-07-06 | 223.50 | 223.50 | 223.50 | 223.50 | +27.809% | 1 | 277 | -39.110% |
| 2026-07-02 | 174.87 | 174.87 | 174.87 | 174.87 | -14.380% | 1 | 277 | -22.176% |
| 2026-07-01 | 204.24 | 204.24 | 204.24 | 204.24 | -11.737% | 1 | 276 | -33.368% |
| 2026-06-30 | 231.37 | 231.40 | 231.37 | 231.40 | +22.453% | 2 | 276 | -41.188% |
| 2026-06-23 | 188.97 | 188.97 | 188.97 | 188.97 | -9.297% | 2 | 278 | -27.983% |
| 2026-06-22 | 204.35 | 208.34 | 204.35 | 208.34 | +5.730% | 10 | 279 | -34.679% |
| 2026-06-18 | 196.71 | 197.05 | 196.71 | 197.05 | -4.922% | 20 | 274 | -30.936% |
| 2026-06-15 | 207.60 | 207.60 | 207.18 | 207.25 | +52.278% | 4 | 276 | -34.335% |
| 2026-06-10 | 139.79 | 139.79 | 136.10 | 136.10 | -14.692% | 35 | 244 | -0.007% |
| 2026-06-09 | 160.82 | 160.82 | 159.54 | 159.54 | -3.292% | 2 | 246 | -14.699% |
| 2026-06-08 | 160.80 | 165.44 | 160.60 | 164.97 | +10.385% | 42 | 243 | -17.506% |
| 2026-06-05 | 150.62 | 150.75 | 146.10 | 149.45 | -20.080% | 10 | 238 | -8.939% |
| 2026-06-04 | 181.00 | 187.00 | 181.00 | 187.00 | +3.912% | 11 | 236 | -27.225% |
| 2026-06-01 | 179.96 | 179.96 | 179.96 | 179.96 | -1.849% | 1 | 236 | -24.378% |
| 2026-05-29 | 175.00 | 183.35 | 175.00 | 183.35 | -2.292% | 3 | 239 | -25.776% |
| 2026-05-28 | 186.85 | 188.90 | 186.85 | 187.65 | +15.123% | 3 | 239 | -27.477% |
| 2026-05-27 | 174.95 | 174.95 | 163.00 | 163.00 | -5.971% | 3 | 240 | -16.509% |
| 2026-05-26 | 165.16 | 176.97 | 165.04 | 173.35 | +21.105% | 22 | 232 | -21.494% |
| 2026-05-22 | 143.14 | 143.14 | 143.14 | 143.14 | +14.457% | 1 | 232 | -4.925% |
| 2026-05-21 | 125.06 | 125.06 | 125.06 | 125.06 | -2.060% | 1 | 231 | +8.820% |
| 2026-05-20 | 120.00 | 128.46 | 120.00 | 127.69 | +15.036% | 6 | 230 | +6.578% |
| 2026-05-19 | 105.37 | 111.00 | 99.00 | 111.00 | +6.017% | 3 | 229 | +22.604% |
| 2026-05-18 | 104.70 | 104.70 | 104.70 | 104.70 | -11.608% | 1 | 228 | +29.981% |
| 2026-05-15 | 118.45 | 118.45 | 118.45 | 118.45 | -9.924% | 1 | 228 | +14.892% |
| 2026-05-14 | 131.50 | 131.50 | 131.50 | 131.50 | -0.717% | 1 | 228 | +3.490% |
| 2026-05-13 | 132.45 | 132.45 | 132.45 | 132.45 | +9.201% | 10 | 228 | +2.748% |
| 2026-05-12 | 121.29 | 121.29 | 121.29 | 121.29 | -15.407% | 1 | 229 | +12.202% |
| 2026-05-11 | 134.97 | 144.32 | 134.97 | 143.38 | +7.200% | 62 | 183 | -5.084% |
| 2026-05-08 | 115.00 | 133.75 | 115.00 | 133.75 | +31.644% | 7 | 185 | +1.750% |
| 2026-05-07 | 101.60 | 101.60 | 101.60 | 101.60 | -5.926% | 1 | 185 | +33.947% |
| 2026-05-06 | 96.85 | 110.51 | 96.85 | 108.00 | +59.292% | 94 | 120 | +26.009% |
| 2026-05-05 | 63.40 | 68.31 | 63.35 | 67.80 | +12.812% | 126 | 44 | +100.723% |
| 2026-05-04 | 62.00 | 62.00 | 58.91 | 60.10 | -13.550% | 4 | 42 | +126.439% |
| 2026-05-01 | 65.00 | 71.50 | 64.90 | 69.52 | +3.839% | 6 | 40 | +95.757% |
| 2026-04-30 | 61.38 | 67.70 | 59.00 | 66.95 | +35.801% | 16 | 28 | +103.271% |
| 2026-04-28 | 47.45 | 49.35 | 47.45 | 49.30 | -11.964% | 8 | 28 | +176.045% |
| 2026-04-27 | 56.30 | 56.30 | 56.00 | 56.00 | -10.040% | 4 | 32 | +143.018% |
| 2026-04-24 | 56.54 | 66.79 | 56.54 | 62.25 | +45.921% | 30 | 29 | +118.618% |
| 2026-04-23 | 42.72 | 42.72 | 42.65 | 42.66 | +15.704% | 3 | 6 | +219.011% |
| 2026-04-22 | 32.25 | 36.87 | 32.25 | 36.87 | +20.727% | 3 | 0 | +269.108% |
| 2026-04-21 | 30.54 | 30.54 | 30.54 | 30.54 | 0.000% | 1 | 0 | +345.612% |