AMD270319C00430000
AMD Mar 19 2027 430.00 Call
optionOPRA
EODOct 23, 2026
122.65USD+3.093%(+3.68)23Vol249OI
AMD270319C00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 123.67 | 123.67 | 122.50 | 122.65 | +3.093% | 23 | 249 | 0.000% |
| 2026-10-22 | 118.97 | 118.97 | 118.97 | 118.97 | -19.123% | 2 | 249 | +3.093% |
| 2026-10-20 | 147.10 | 147.10 | 147.10 | 147.10 | +4.326% | 1 | 250 | -16.621% |
| 2026-10-19 | 147.47 | 147.47 | 141.00 | 141.00 | -5.318% | 3 | 249 | -13.014% |
| 2026-10-16 | 148.92 | 148.92 | 148.92 | 148.92 | -20.555% | 1 | 249 | -17.640% |
| 2026-10-13 | 167.70 | 187.45 | 167.70 | 187.45 | -1.818% | 5 | 250 | -34.569% |
| 2026-10-12 | 190.92 | 190.92 | 190.92 | 190.92 | -4.616% | 1 | 250 | -35.758% |
| 2026-10-09 | 200.16 | 200.16 | 200.16 | 200.16 | -17.927% | 1 | 250 | -38.724% |
| 2026-10-06 | 244.73 | 244.73 | 243.88 | 243.88 | +14.471% | 3 | 251 | -49.709% |
| 2026-10-01 | 210.70 | 213.05 | 210.70 | 213.05 | +5.863% | 2 | 252 | -42.431% |
| 2026-09-30 | 201.25 | 201.25 | 201.25 | 201.25 | -10.940% | 1 | 252 | -39.056% |
| 2026-09-25 | 226.59 | 226.59 | 225.97 | 225.97 | +0.583% | 3 | 255 | -45.723% |
| 2026-09-24 | 224.66 | 224.66 | 224.66 | 224.66 | +7.098% | 2 | 253 | -45.406% |
| 2026-09-23 | 216.65 | 216.65 | 209.77 | 209.77 | -2.817% | 2 | 251 | -41.531% |
| 2026-09-22 | 215.85 | 215.85 | 215.85 | 215.85 | +3.500% | 1 | 252 | -43.178% |
| 2026-09-21 | 210.35 | 210.35 | 208.55 | 208.55 | +34.332% | 5 | 252 | -41.189% |
| 2026-09-17 | 155.25 | 155.25 | 155.25 | 155.25 | +24.659% | 2 | 252 | -20.998% |
| 2026-09-10 | 124.54 | 124.54 | 124.54 | 124.54 | -9.135% | 6 | 252 | -1.518% |
| 2026-09-09 | 137.08 | 137.08 | 137.06 | 137.06 | +14.455% | 2 | 252 | -10.514% |
| 2026-09-08 | 113.05 | 120.00 | 113.05 | 119.75 | +36.498% | 10 | 258 | +2.422% |
| 2026-09-03 | 87.18 | 87.73 | 87.18 | 87.73 | -0.702% | 20 | 258 | +39.804% |
| 2026-09-02 | 88.45 | 88.45 | 88.35 | 88.35 | -9.700% | 2 | 258 | +38.823% |
| 2026-08-31 | 97.84 | 97.84 | 97.84 | 97.84 | -4.917% | 1 | 259 | +25.358% |
| 2026-08-28 | 102.70 | 102.90 | 102.70 | 102.90 | -9.523% | 2 | 259 | +19.193% |
| 2026-08-26 | 113.73 | 113.73 | 113.73 | 113.73 | +17.417% | 1 | 259 | +7.843% |
| 2026-08-24 | 100.00 | 100.10 | 96.86 | 96.86 | -4.241% | 23 | 257 | +26.626% |
| 2026-08-20 | 101.15 | 101.15 | 101.15 | 101.15 | -2.271% | 1 | 257 | +21.256% |
| 2026-08-19 | 104.00 | 104.00 | 103.50 | 103.50 | -7.836% | 3 | 257 | +18.502% |
| 2026-08-18 | 112.30 | 112.30 | 112.30 | 112.30 | -20.496% | 1 | 256 | +9.216% |
| 2026-08-14 | 138.61 | 141.25 | 138.61 | 141.25 | +17.337% | 7 | 263 | -13.168% |
| 2026-08-13 | 120.38 | 120.38 | 120.38 | 120.38 | +10.369% | 5 | 258 | +1.886% |
| 2026-08-11 | 108.85 | 109.35 | 108.83 | 109.07 | -7.238% | 40 | 258 | +12.451% |
| 2026-08-10 | 119.85 | 119.85 | 117.58 | 117.58 | -4.755% | 21 | 259 | +4.312% |
| 2026-08-07 | 123.45 | 123.45 | 123.45 | 123.45 | -8.589% | 1 | 258 | -0.648% |
| 2026-08-05 | 139.49 | 140.35 | 130.95 | 135.05 | +8.675% | 6 | 256 | -9.182% |
| 2026-08-03 | 124.29 | 124.29 | 124.27 | 124.27 | -11.652% | 2 | 256 | -1.304% |
| 2026-07-31 | 140.66 | 140.66 | 140.66 | 140.66 | +3.831% | 6 | 256 | -12.804% |
| 2026-07-30 | 132.02 | 135.47 | 131.76 | 135.47 | +31.104% | 93 | 224 | -9.463% |
| 2026-07-29 | 109.23 | 114.00 | 100.60 | 103.33 | -17.796% | 7 | 221 | +18.697% |
| 2026-07-28 | 125.70 | 125.70 | 125.70 | 125.70 | -10.349% | 1 | 221 | -2.426% |
| 2026-07-27 | 158.55 | 158.55 | 139.98 | 140.21 | -20.149% | 9 | 226 | -12.524% |
| 2026-07-24 | 176.03 | 176.03 | 175.59 | 175.59 | -4.586% | 2 | 227 | -30.150% |
| 2026-07-23 | 184.11 | 184.11 | 184.03 | 184.03 | -7.290% | 6 | 228 | -33.353% |
| 2026-07-22 | 197.73 | 198.50 | 196.53 | 198.50 | +16.758% | 3 | 228 | -38.212% |
| 2026-07-20 | 170.01 | 170.01 | 170.01 | 170.01 | +14.601% | 1 | 228 | -27.857% |
| 2026-07-17 | 135.73 | 148.35 | 135.73 | 148.35 | -10.449% | 2 | 227 | -17.324% |
| 2026-07-16 | 162.80 | 165.66 | 162.80 | 165.66 | -0.337% | 2 | 227 | -25.963% |
| 2026-07-07 | 166.22 | 166.22 | 166.22 | 166.22 | -16.890% | 10 | 217 | -26.212% |
| 2026-07-06 | 212.13 | 212.13 | 200.00 | 200.00 | +23.579% | 2 | 217 | -38.675% |
| 2026-07-02 | 186.92 | 186.92 | 161.84 | 161.84 | -17.005% | 8 | 219 | -24.215% |
| 2026-07-01 | 195.14 | 195.14 | 195.00 | 195.00 | -12.035% | 2 | 220 | -37.103% |
| 2026-06-30 | 212.52 | 221.68 | 212.52 | 221.68 | +28.891% | 2 | 221 | -44.673% |
| 2026-06-26 | 171.99 | 171.99 | 171.99 | 171.99 | -3.523% | 1 | 221 | -28.688% |
| 2026-06-23 | 168.80 | 178.27 | 168.80 | 178.27 | -7.694% | 12 | 232 | -31.200% |
| 2026-06-22 | 193.13 | 193.13 | 193.13 | 193.13 | +6.625% | 5 | 237 | -36.494% |
| 2026-06-18 | 181.13 | 181.13 | 181.13 | 181.13 | +8.429% | 21 | 216 | -32.286% |
| 2026-06-17 | 167.00 | 167.05 | 167.00 | 167.05 | -8.855% | 2 | 216 | -26.579% |
| 2026-06-16 | 183.28 | 183.28 | 183.28 | 183.28 | +6.280% | 1 | 215 | -33.081% |
| 2026-06-12 | 172.45 | 172.45 | 172.45 | 172.45 | +28.120% | 1 | 216 | -28.878% |
| 2026-06-11 | 134.60 | 134.60 | 134.60 | 134.60 | +5.569% | 1 | 217 | -8.878% |
| 2026-06-10 | 141.85 | 141.85 | 127.40 | 127.50 | -16.612% | 28 | 203 | -3.804% |
| 2026-06-09 | 153.47 | 153.47 | 152.90 | 152.90 | +0.229% | 5 | 204 | -19.784% |
| 2026-06-08 | 152.00 | 152.55 | 152.00 | 152.55 | +8.615% | 2 | 204 | -19.600% |
| 2026-06-05 | 161.00 | 161.00 | 140.45 | 140.45 | -20.085% | 13 | 211 | -12.674% |
| 2026-06-04 | 175.75 | 175.75 | 175.75 | 175.75 | -7.192% | 1 | 212 | -30.213% |
| 2026-06-03 | 190.00 | 190.00 | 189.37 | 189.37 | +15.070% | 3 | 213 | -35.233% |
| 2026-06-02 | 164.57 | 164.57 | 164.57 | 164.57 | -1.872% | 2 | 215 | -25.472% |
| 2026-06-01 | 157.50 | 167.71 | 157.50 | 167.71 | +2.356% | 2 | 215 | -26.868% |
| 2026-05-29 | 175.00 | 175.00 | 163.85 | 163.85 | -6.457% | 7 | 210 | -25.145% |
| 2026-05-28 | 175.16 | 175.16 | 175.16 | 175.16 | +5.043% | 1 | 211 | -29.978% |
| 2026-05-26 | 153.46 | 169.89 | 151.30 | 166.75 | +15.839% | 18 | 219 | -26.447% |
| 2026-05-22 | 140.95 | 143.95 | 134.30 | 143.95 | +20.511% | 13 | 227 | -14.797% |
| 2026-05-20 | 108.13 | 122.28 | 108.13 | 119.45 | +19.713% | 25 | 227 | +2.679% |
| 2026-05-19 | 90.20 | 103.58 | 90.20 | 99.78 | +3.238% | 11 | 221 | +22.920% |
| 2026-05-18 | 99.00 | 102.82 | 96.65 | 96.65 | -13.597% | 3 | 220 | +26.901% |
| 2026-05-15 | 112.61 | 115.00 | 107.50 | 111.86 | -7.186% | 42 | 222 | +9.646% |
| 2026-05-14 | 117.54 | 124.48 | 117.54 | 120.52 | -1.165% | 25 | 246 | +1.767% |
| 2026-05-13 | 121.55 | 121.98 | 113.95 | 121.94 | +2.652% | 13 | 251 | +0.582% |
| 2026-05-12 | 127.00 | 127.50 | 110.00 | 118.79 | -7.772% | 17 | 253 | +3.249% |
| 2026-05-11 | 127.25 | 135.30 | 124.73 | 128.80 | +5.358% | 27 | 256 | -4.775% |
| 2026-05-08 | 101.95 | 122.25 | 101.95 | 122.25 | +38.794% | 26 | 259 | +0.327% |
| 2026-05-07 | 98.50 | 99.00 | 88.08 | 88.08 | -11.030% | 19 | 252 | +39.248% |
| 2026-05-06 | 100.73 | 105.00 | 90.13 | 99.00 | +62.588% | 127 | 239 | +23.889% |
| 2026-05-05 | 58.85 | 60.89 | 58.27 | 60.89 | +13.284% | 9 | 236 | +101.429% |
| 2026-05-04 | 57.91 | 57.91 | 53.25 | 53.75 | -15.620% | 106 | 200 | +128.186% |
| 2026-05-01 | 61.00 | 63.70 | 61.00 | 63.70 | +5.446% | 11 | 190 | +92.543% |
| 2026-04-30 | 54.50 | 60.41 | 54.50 | 60.41 | +20.219% | 10 | 183 | +103.029% |
| 2026-04-29 | 50.25 | 50.25 | 50.25 | 50.25 | +14.595% | 1 | 183 | +144.080% |
| 2026-04-28 | 41.95 | 44.70 | 41.95 | 43.85 | -14.506% | 9 | 183 | +179.704% |
| 2026-04-27 | 51.11 | 51.75 | 49.30 | 51.29 | -11.569% | 20 | 183 | +139.130% |
| 2026-04-24 | 52.85 | 60.98 | 52.85 | 58.00 | +61.605% | 188 | 188 | +111.466% |
| 2026-04-22 | 32.03 | 35.89 | 32.03 | 35.89 | 0.000% | 100 | 46 | +241.739% |