AMD270319C00420000
AMD Mar 19 2027 420.00 Call
optionOPRA
EODOct 23, 2026
131.20USD+7.102%(+8.70)120Vol690OI
AMD270319C00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 129.65 | 131.55 | 128.60 | 131.20 | +7.102% | 120 | 731 | 0.000% |
| 2026-10-22 | 129.00 | 129.00 | 122.50 | 122.50 | -25.419% | 4 | 730 | +7.102% |
| 2026-10-15 | 164.25 | 164.25 | 164.25 | 164.25 | -13.320% | 1 | 729 | -20.122% |
| 2026-10-14 | 189.49 | 189.49 | 189.49 | 189.49 | -0.420% | 1 | 728 | -30.762% |
| 2026-10-12 | 195.94 | 195.94 | 190.29 | 190.29 | -11.493% | 2 | 728 | -31.053% |
| 2026-10-09 | 215.00 | 215.00 | 215.00 | 215.00 | -8.355% | 1 | 727 | -38.977% |
| 2026-10-08 | 234.60 | 234.60 | 234.60 | 234.60 | +0.244% | 2 | 729 | -44.075% |
| 2026-10-07 | 234.03 | 234.03 | 234.03 | 234.03 | -7.564% | 3 | 729 | -43.939% |
| 2026-10-06 | 253.18 | 253.18 | 253.18 | 253.18 | +5.633% | 1 | 729 | -48.179% |
| 2026-10-02 | 239.68 | 239.68 | 239.68 | 239.68 | +8.797% | 1 | 730 | -45.260% |
| 2026-10-01 | 214.00 | 221.21 | 213.15 | 220.30 | +5.670% | 836 | 787 | -40.445% |
| 2026-09-30 | 208.06 | 208.48 | 208.06 | 208.48 | -5.451% | 5 | 782 | -37.068% |
| 2026-09-29 | 220.50 | 220.50 | 220.50 | 220.50 | +4.009% | 1 | 781 | -40.499% |
| 2026-09-28 | 212.15 | 212.15 | 212.00 | 212.00 | -8.601% | 2 | 780 | -38.113% |
| 2026-09-25 | 231.95 | 231.95 | 231.95 | 231.95 | +7.335% | 1 | 781 | -43.436% |
| 2026-09-23 | 224.45 | 224.45 | 215.99 | 216.10 | -5.654% | 6 | 782 | -39.287% |
| 2026-09-22 | 229.05 | 229.05 | 229.05 | 229.05 | +5.214% | 11 | 783 | -42.720% |
| 2026-09-21 | 216.99 | 217.70 | 216.99 | 217.70 | +31.461% | 6 | 787 | -39.734% |
| 2026-09-18 | 162.95 | 165.60 | 162.95 | 165.60 | +2.666% | 3 | 787 | -20.773% |
| 2026-09-17 | 148.40 | 161.30 | 148.40 | 161.30 | +19.774% | 10 | 790 | -18.661% |
| 2026-09-16 | 139.25 | 139.25 | 134.67 | 134.67 | +5.973% | 3 | 791 | -2.577% |
| 2026-09-15 | 127.61 | 127.61 | 127.08 | 127.08 | +7.558% | 2 | 790 | +3.242% |
| 2026-09-14 | 115.72 | 118.71 | 114.35 | 118.15 | -11.491% | 9 | 795 | +11.045% |
| 2026-09-11 | 134.10 | 134.10 | 133.49 | 133.49 | +1.753% | 5 | 795 | -1.715% |
| 2026-09-10 | 131.03 | 131.19 | 131.03 | 131.19 | +4.793% | 2 | 796 | +0.008% |
| 2026-09-08 | 115.10 | 126.04 | 115.10 | 125.19 | +33.893% | 38 | 809 | +4.801% |
| 2026-09-03 | 93.50 | 93.50 | 93.50 | 93.50 | -1.340% | 2 | 809 | +40.321% |
| 2026-09-02 | 93.68 | 94.88 | 93.49 | 94.77 | +0.296% | 8 | 808 | +38.440% |
| 2026-09-01 | 95.00 | 95.00 | 94.49 | 94.49 | -8.218% | 2 | 807 | +38.851% |
| 2026-08-31 | 102.95 | 102.95 | 102.95 | 102.95 | -3.215% | 1 | 808 | +27.441% |
| 2026-08-28 | 106.37 | 106.37 | 106.37 | 106.37 | -4.472% | 1 | 807 | +23.343% |
| 2026-08-27 | 111.30 | 111.35 | 111.30 | 111.35 | -6.531% | 2 | 808 | +17.827% |
| 2026-08-26 | 119.13 | 119.13 | 119.13 | 119.13 | +8.914% | 1 | 808 | +10.132% |
| 2026-08-19 | 109.38 | 109.38 | 109.38 | 109.38 | -10.344% | 1 | 808 | +19.949% |
| 2026-08-18 | 118.00 | 122.00 | 118.00 | 122.00 | -13.757% | 2 | 808 | +7.541% |
| 2026-08-17 | 144.44 | 144.44 | 141.46 | 141.46 | +2.783% | 2 | 808 | -7.253% |
| 2026-08-05 | 137.63 | 137.63 | 137.63 | 137.63 | -11.206% | 1 | 808 | -4.672% |
| 2026-08-04 | 155.00 | 155.00 | 155.00 | 155.00 | +7.736% | 1 | 809 | -15.355% |
| 2026-07-31 | 145.93 | 145.99 | 143.73 | 143.87 | +1.118% | 12 | 808 | -8.807% |
| 2026-07-30 | 142.64 | 142.64 | 142.28 | 142.28 | +36.624% | 2 | 807 | -7.787% |
| 2026-07-29 | 111.93 | 111.93 | 104.14 | 104.14 | -16.854% | 3 | 807 | +25.984% |
| 2026-07-28 | 123.50 | 125.67 | 123.50 | 125.25 | -12.809% | 5 | 806 | +4.750% |
| 2026-07-27 | 165.10 | 165.10 | 143.65 | 143.65 | -20.679% | 5 | 807 | -8.667% |
| 2026-07-24 | 175.67 | 181.57 | 175.67 | 181.10 | -7.128% | 5 | 809 | -27.554% |
| 2026-07-22 | 195.00 | 195.00 | 195.00 | 195.00 | +5.121% | 2 | 809 | -32.718% |
| 2026-07-21 | 185.50 | 185.50 | 185.50 | 185.50 | +35.927% | 2 | 808 | -29.272% |
| 2026-07-17 | 143.55 | 143.55 | 136.47 | 136.47 | -13.572% | 6 | 803 | -3.862% |
| 2026-07-16 | 165.80 | 165.80 | 157.90 | 157.90 | -22.385% | 15 | 802 | -16.909% |
| 2026-07-14 | 209.32 | 209.32 | 203.44 | 203.44 | +2.893% | 3 | 799 | -35.509% |
| 2026-07-09 | 206.68 | 206.68 | 197.72 | 197.72 | +20.524% | 2 | 800 | -33.644% |
| 2026-07-08 | 164.05 | 164.05 | 164.05 | 164.05 | -9.048% | 1 | 801 | -20.024% |
| 2026-07-07 | 180.37 | 180.37 | 180.37 | 180.37 | -16.107% | 1 | 801 | -27.261% |
| 2026-07-06 | 210.25 | 220.00 | 210.25 | 215.00 | +25.364% | 19 | 799 | -38.977% |
| 2026-07-02 | 173.20 | 173.20 | 171.35 | 171.50 | -14.715% | 4 | 800 | -23.499% |
| 2026-07-01 | 201.09 | 201.09 | 201.09 | 201.09 | -11.054% | 1 | 800 | -34.756% |
| 2026-06-30 | 208.00 | 226.08 | 208.00 | 226.08 | +23.393% | 13 | 811 | -41.967% |
| 2026-06-25 | 183.70 | 183.70 | 183.22 | 183.22 | -0.049% | 3 | 809 | -28.392% |
| 2026-06-23 | 183.31 | 183.31 | 183.31 | 183.31 | -7.704% | 1 | 810 | -28.427% |
| 2026-06-22 | 202.79 | 202.79 | 198.61 | 198.61 | +3.843% | 8 | 807 | -33.941% |
| 2026-06-18 | 190.00 | 191.26 | 187.00 | 191.26 | +4.400% | 11 | 811 | -31.402% |
| 2026-06-17 | 172.25 | 183.20 | 172.25 | 183.20 | -5.567% | 11 | 818 | -28.384% |
| 2026-06-16 | 194.00 | 194.00 | 194.00 | 194.00 | -4.776% | 1 | 818 | -32.371% |
| 2026-06-15 | 190.10 | 206.40 | 190.10 | 203.73 | +14.978% | 12 | 822 | -35.601% |
| 2026-06-12 | 170.35 | 177.19 | 169.73 | 177.19 | +17.096% | 8 | 827 | -25.955% |
| 2026-06-11 | 147.50 | 151.32 | 140.14 | 151.32 | +15.265% | 13 | 828 | -13.296% |
| 2026-06-09 | 159.75 | 159.75 | 122.50 | 131.28 | -17.595% | 10 | 826 | -0.061% |
| 2026-06-08 | 156.22 | 160.67 | 156.22 | 159.31 | -1.660% | 3 | 828 | -17.645% |
| 2026-06-05 | 162.00 | 162.00 | 162.00 | 162.00 | -13.369% | 1 | 828 | -19.012% |
| 2026-06-04 | 184.62 | 187.00 | 184.62 | 187.00 | -6.044% | 2 | 827 | -29.840% |
| 2026-06-03 | 200.00 | 200.00 | 199.03 | 199.03 | +15.681% | 5 | 826 | -34.080% |
| 2026-06-02 | 172.05 | 172.05 | 172.05 | 172.05 | -1.070% | 4 | 826 | -23.743% |
| 2026-06-01 | 158.55 | 176.20 | 157.48 | 173.91 | -0.623% | 10 | 828 | -24.559% |
| 2026-05-29 | 175.00 | 175.00 | 175.00 | 175.00 | -3.581% | 1 | 828 | -25.029% |
| 2026-05-28 | 168.05 | 187.70 | 168.05 | 181.50 | +11.761% | 29 | 836 | -27.713% |
| 2026-05-27 | 161.73 | 162.40 | 161.73 | 162.40 | -4.818% | 2 | 835 | -19.212% |
| 2026-05-26 | 153.25 | 172.10 | 153.25 | 170.62 | +17.669% | 22 | 839 | -23.104% |
| 2026-05-22 | 145.92 | 145.92 | 138.10 | 145.00 | +26.087% | 27 | 850 | -9.517% |
| 2026-05-21 | 115.00 | 115.00 | 115.00 | 115.00 | -6.784% | 2 | 850 | +14.087% |
| 2026-05-20 | 114.00 | 125.25 | 114.00 | 123.37 | +18.854% | 10 | 848 | +6.347% |
| 2026-05-19 | 105.85 | 108.90 | 94.57 | 103.80 | -0.384% | 135 | 829 | +26.397% |
| 2026-05-18 | 112.58 | 114.00 | 102.65 | 104.20 | -6.379% | 16 | 823 | +25.912% |
| 2026-05-15 | 113.99 | 117.22 | 111.30 | 111.30 | -12.945% | 152 | 716 | +17.880% |
| 2026-05-14 | 127.85 | 127.85 | 127.85 | 127.85 | +0.812% | 1 | 715 | +2.620% |
| 2026-05-13 | 122.75 | 128.25 | 122.75 | 126.82 | +5.332% | 10 | 717 | +3.454% |
| 2026-05-12 | 117.80 | 120.40 | 110.70 | 120.40 | -13.815% | 9 | 721 | +8.970% |
| 2026-05-11 | 131.80 | 139.70 | 131.80 | 139.70 | +7.091% | 68 | 694 | -6.084% |
| 2026-05-08 | 111.30 | 130.45 | 111.30 | 130.45 | +40.647% | 26 | 693 | +0.575% |
| 2026-05-07 | 100.00 | 101.06 | 92.75 | 92.75 | -10.126% | 11 | 686 | +41.456% |
| 2026-05-06 | 105.91 | 108.51 | 91.90 | 103.20 | +59.259% | 204 | 538 | +27.132% |
| 2026-05-05 | 63.98 | 64.80 | 63.98 | 64.80 | +16.233% | 3 | 536 | +102.469% |
| 2026-05-04 | 62.16 | 62.16 | 55.75 | 55.75 | -11.508% | 6 | 533 | +135.336% |
| 2026-04-30 | 55.95 | 63.40 | 55.95 | 63.00 | +15.851% | 510 | 48 | +108.254% |
| 2026-04-29 | 45.78 | 54.38 | 45.78 | 54.38 | +15.334% | 12 | 48 | +141.265% |
| 2026-04-28 | 47.48 | 47.48 | 44.35 | 47.15 | -13.566% | 8 | 48 | +178.261% |
| 2026-04-27 | 55.66 | 55.66 | 52.05 | 54.55 | -8.211% | 12 | 41 | +140.513% |
| 2026-04-24 | 54.90 | 64.60 | 54.90 | 59.43 | +54.004% | 40 | 46 | +120.764% |
| 2026-04-23 | 38.59 | 38.59 | 38.59 | 38.59 | +1.821% | 1 | 15 | +239.984% |
| 2026-04-22 | 32.85 | 37.92 | 32.85 | 37.90 | 0.000% | 28 | 0 | +246.174% |