AMD270319C00440000
AMD Mar 19 2027 440.00 Call
optionOPRA
EODOct 22, 2026
113.23USD-16.956%(-23.12)2Vol236OI
AMD270319C00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 113.23 | 113.23 | 113.23 | 113.23 | -16.956% | 2 | 236 | 0.000% |
| 2026-10-20 | 136.35 | 136.35 | 136.35 | 136.35 | -2.697% | 2 | 234 | -16.956% |
| 2026-10-19 | 140.13 | 140.13 | 140.13 | 140.13 | +12.374% | 2 | 236 | -19.196% |
| 2026-10-16 | 127.72 | 127.72 | 124.70 | 124.70 | -12.127% | 3 | 236 | -9.198% |
| 2026-10-15 | 141.91 | 141.91 | 141.91 | 141.91 | -25.589% | 1 | 236 | -20.210% |
| 2026-10-09 | 190.71 | 190.71 | 190.71 | 190.71 | -14.017% | 5 | 233 | -40.627% |
| 2026-10-02 | 221.80 | 221.80 | 221.80 | 221.80 | +8.327% | 1 | 233 | -48.950% |
| 2026-10-01 | 204.75 | 204.75 | 204.75 | 204.75 | +4.823% | 1 | 234 | -44.698% |
| 2026-09-28 | 196.71 | 196.71 | 195.33 | 195.33 | -9.887% | 2 | 234 | -42.031% |
| 2026-09-25 | 216.05 | 220.04 | 216.05 | 216.76 | +7.243% | 11 | 238 | -47.763% |
| 2026-09-23 | 209.05 | 209.05 | 202.12 | 202.12 | -2.362% | 2 | 237 | -43.979% |
| 2026-09-21 | 194.34 | 207.01 | 194.34 | 207.01 | +38.191% | 4 | 239 | -45.302% |
| 2026-09-18 | 149.80 | 149.80 | 149.80 | 149.80 | -0.795% | 1 | 239 | -24.413% |
| 2026-09-17 | 139.22 | 151.00 | 139.22 | 151.00 | +47.317% | 4 | 238 | -25.013% |
| 2026-09-14 | 106.00 | 106.00 | 102.50 | 102.50 | -17.085% | 2 | 237 | +10.468% |
| 2026-09-11 | 123.98 | 123.98 | 123.62 | 123.62 | +3.439% | 30 | 237 | -8.405% |
| 2026-09-10 | 121.20 | 121.20 | 119.51 | 119.51 | -4.200% | 2 | 238 | -5.255% |
| 2026-09-08 | 114.97 | 124.75 | 114.40 | 124.75 | +34.865% | 5 | 239 | -9.234% |
| 2026-09-04 | 92.50 | 92.50 | 92.50 | 92.50 | +12.599% | 1 | 240 | +22.411% |
| 2026-09-03 | 76.00 | 82.92 | 76.00 | 82.15 | -1.828% | 57 | 234 | +37.833% |
| 2026-09-02 | 83.65 | 83.68 | 83.65 | 83.68 | -3.672% | 2 | 234 | +35.313% |
| 2026-09-01 | 86.87 | 86.87 | 86.87 | 86.87 | -6.792% | 1 | 234 | +30.344% |
| 2026-08-31 | 93.20 | 93.20 | 93.20 | 93.20 | -4.946% | 2 | 234 | +21.491% |
| 2026-08-28 | 98.35 | 98.35 | 98.05 | 98.05 | -7.114% | 2 | 234 | +15.482% |
| 2026-08-25 | 105.56 | 105.56 | 105.56 | 105.56 | +15.014% | 2 | 234 | +7.266% |
| 2026-08-24 | 90.37 | 92.34 | 90.37 | 91.78 | -10.589% | 30 | 239 | +23.371% |
| 2026-08-21 | 101.33 | 103.53 | 101.33 | 102.65 | +5.024% | 30 | 238 | +10.307% |
| 2026-08-20 | 97.74 | 97.74 | 97.74 | 97.74 | -1.283% | 10 | 233 | +15.848% |
| 2026-08-19 | 99.01 | 99.01 | 99.01 | 99.01 | -24.736% | 1 | 232 | +14.362% |
| 2026-08-17 | 131.55 | 131.55 | 131.55 | 131.55 | -1.268% | 1 | 233 | -13.926% |
| 2026-08-14 | 127.10 | 133.24 | 127.10 | 133.24 | +15.539% | 6 | 234 | -15.018% |
| 2026-08-13 | 124.27 | 124.27 | 115.32 | 115.32 | -2.147% | 49 | 234 | -1.812% |
| 2026-08-12 | 116.95 | 117.92 | 116.95 | 117.85 | +13.035% | 8 | 236 | -3.920% |
| 2026-08-11 | 104.25 | 105.55 | 102.31 | 104.26 | -5.192% | 126 | 229 | +8.603% |
| 2026-08-10 | 114.99 | 115.22 | 109.97 | 109.97 | -12.985% | 141 | 223 | +2.964% |
| 2026-08-07 | 126.38 | 126.38 | 126.38 | 126.38 | -1.181% | 2 | 225 | -10.405% |
| 2026-08-05 | 131.25 | 131.25 | 127.89 | 127.89 | -2.686% | 2 | 226 | -11.463% |
| 2026-07-31 | 136.49 | 136.49 | 131.25 | 131.42 | +32.855% | 22 | 231 | -13.841% |
| 2026-07-29 | 112.50 | 113.20 | 95.30 | 98.92 | -14.724% | 24 | 244 | +14.466% |
| 2026-07-28 | 122.45 | 122.45 | 109.00 | 116.00 | -12.985% | 39 | 245 | -2.388% |
| 2026-07-27 | 139.86 | 139.86 | 133.31 | 133.31 | -22.309% | 6 | 245 | -15.063% |
| 2026-07-24 | 164.36 | 171.59 | 164.36 | 171.59 | -3.925% | 3 | 247 | -34.011% |
| 2026-07-23 | 178.82 | 178.82 | 178.60 | 178.60 | -6.173% | 2 | 248 | -36.601% |
| 2026-07-22 | 190.35 | 190.35 | 190.35 | 190.35 | +2.914% | 12 | 248 | -40.515% |
| 2026-07-21 | 184.96 | 184.96 | 184.96 | 184.96 | +30.290% | 1 | 248 | -38.781% |
| 2026-07-17 | 125.00 | 144.38 | 125.00 | 141.96 | -17.055% | 79 | 248 | -20.238% |
| 2026-07-15 | 165.63 | 171.15 | 165.60 | 171.15 | -11.655% | 3 | 248 | -33.842% |
| 2026-07-14 | 193.73 | 193.73 | 193.73 | 193.73 | +9.341% | 1 | 248 | -41.553% |
| 2026-07-13 | 179.28 | 181.13 | 177.18 | 177.18 | +14.940% | 6 | 248 | -36.093% |
| 2026-07-08 | 160.32 | 160.78 | 153.17 | 154.15 | -9.457% | 22 | 253 | -26.546% |
| 2026-07-07 | 170.25 | 170.25 | 170.25 | 170.25 | -17.032% | 1 | 252 | -33.492% |
| 2026-07-06 | 199.20 | 205.20 | 199.20 | 205.20 | +8.239% | 3 | 253 | -44.820% |
| 2026-07-01 | 189.58 | 189.58 | 189.58 | 189.58 | -12.785% | 1 | 254 | -40.273% |
| 2026-06-30 | 199.65 | 217.37 | 196.80 | 217.37 | +19.022% | 17 | 255 | -47.909% |
| 2026-06-29 | 182.63 | 182.63 | 182.63 | 182.63 | +9.359% | 1 | 255 | -38.000% |
| 2026-06-24 | 167.00 | 167.00 | 167.00 | 167.00 | -1.364% | 11 | 253 | -32.198% |
| 2026-06-23 | 162.00 | 173.06 | 162.00 | 169.31 | -9.946% | 10 | 254 | -33.123% |
| 2026-06-22 | 188.01 | 188.01 | 188.01 | 188.01 | +4.700% | 2 | 254 | -39.774% |
| 2026-06-18 | 179.57 | 179.57 | 179.57 | 179.57 | +4.858% | 10 | 254 | -36.944% |
| 2026-06-16 | 173.37 | 173.37 | 168.00 | 171.25 | -10.556% | 3 | 255 | -33.880% |
| 2026-06-15 | 193.55 | 193.55 | 191.46 | 191.46 | +14.005% | 8 | 260 | -40.860% |
| 2026-06-12 | 161.00 | 171.69 | 161.00 | 167.94 | +16.909% | 11 | 261 | -32.577% |
| 2026-06-11 | 137.00 | 143.65 | 137.00 | 143.65 | +16.259% | 12 | 271 | -21.176% |
| 2026-06-10 | 126.00 | 126.00 | 123.56 | 123.56 | -6.599% | 3 | 272 | -8.360% |
| 2026-06-09 | 151.20 | 151.25 | 116.34 | 132.29 | -8.766% | 20 | 272 | -14.408% |
| 2026-06-08 | 145.00 | 145.00 | 145.00 | 145.00 | +7.943% | 4 | 268 | -21.910% |
| 2026-06-05 | 144.06 | 144.06 | 132.85 | 134.33 | -22.019% | 16 | 258 | -15.708% |
| 2026-06-04 | 172.26 | 172.26 | 172.26 | 172.26 | +1.833% | 1 | 259 | -34.268% |
| 2026-06-02 | 167.97 | 169.16 | 167.97 | 169.16 | +2.354% | 2 | 259 | -33.063% |
| 2026-06-01 | 165.27 | 165.27 | 165.27 | 165.27 | -0.229% | 1 | 259 | -31.488% |
| 2026-05-29 | 168.70 | 169.15 | 165.65 | 165.65 | -3.389% | 3 | 260 | -31.645% |
| 2026-05-28 | 171.55 | 171.55 | 171.46 | 171.46 | +15.283% | 3 | 263 | -33.961% |
| 2026-05-27 | 154.43 | 154.43 | 148.73 | 148.73 | -8.021% | 2 | 263 | -23.869% |
| 2026-05-26 | 143.80 | 162.22 | 143.80 | 161.70 | +18.245% | 30 | 265 | -29.975% |
| 2026-05-22 | 134.15 | 136.75 | 129.74 | 136.75 | +16.087% | 25 | 276 | -17.199% |
| 2026-05-20 | 107.43 | 118.38 | 107.43 | 117.80 | +18.511% | 5 | 276 | -3.879% |
| 2026-05-19 | 100.10 | 100.10 | 99.40 | 99.40 | +7.518% | 14 | 276 | +13.913% |
| 2026-05-18 | 95.95 | 100.01 | 92.45 | 92.45 | -13.783% | 9 | 274 | +22.477% |
| 2026-05-15 | 108.15 | 109.47 | 107.23 | 107.23 | -7.401% | 3 | 272 | +5.595% |
| 2026-05-14 | 111.95 | 115.80 | 111.95 | 115.80 | -2.212% | 5 | 269 | -2.219% |
| 2026-05-13 | 116.20 | 120.21 | 112.50 | 118.42 | +2.929% | 13 | 263 | -4.383% |
| 2026-05-12 | 118.32 | 123.95 | 109.98 | 115.05 | -7.960% | 52 | 237 | -1.582% |
| 2026-05-11 | 123.50 | 130.67 | 123.50 | 125.00 | +8.338% | 19 | 235 | -9.416% |
| 2026-05-08 | 103.98 | 117.39 | 103.97 | 115.38 | +29.859% | 50 | 217 | -1.863% |
| 2026-05-07 | 93.66 | 93.66 | 86.01 | 88.85 | -6.709% | 7 | 213 | +27.440% |
| 2026-05-06 | 91.47 | 101.52 | 86.06 | 95.24 | +66.941% | 57 | 197 | +18.889% |
| 2026-05-05 | 54.00 | 58.00 | 54.00 | 57.05 | +9.817% | 96 | 126 | +98.475% |
| 2026-05-04 | 60.04 | 60.04 | 50.72 | 51.95 | -14.989% | 67 | 123 | +117.960% |
| 2026-05-01 | 62.25 | 62.25 | 61.11 | 61.11 | +3.752% | 2 | 121 | +85.289% |
| 2026-04-30 | 53.07 | 58.90 | 53.07 | 58.90 | +28.743% | 9 | 121 | +92.241% |
| 2026-04-29 | 42.22 | 46.05 | 41.92 | 45.75 | +6.768% | 16 | 121 | +147.497% |
| 2026-04-28 | 43.20 | 43.20 | 39.54 | 42.85 | -13.083% | 5 | 110 | +164.247% |
| 2026-04-27 | 47.75 | 49.30 | 46.45 | 49.30 | -15.190% | 72 | 111 | +129.675% |
| 2026-04-24 | 49.64 | 59.05 | 49.64 | 58.13 | +61.562% | 66 | 103 | +94.788% |
| 2026-04-23 | 35.98 | 35.98 | 35.98 | 35.98 | +45.963% | 2 | 46 | +214.703% |
| 2026-04-21 | 24.65 | 24.65 | 24.65 | 24.65 | 0.000% | 44 | 0 | +359.351% |