AMD270319C00450000
AMD Mar 19 2027 450.00 Call
optionOPRA
EODOct 23, 2026
111.70USD+8.447%(+8.70)1Vol1,475OI
AMD270319C00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 111.70 | 111.70 | 111.70 | 111.70 | +8.447% | 1 | 1,475 | 0.000% |
| 2026-10-22 | 116.00 | 116.00 | 103.00 | 103.00 | -25.091% | 7 | 1,475 | +8.447% |
| 2026-10-21 | 130.60 | 137.50 | 130.60 | 137.50 | +17.371% | 2 | 1,474 | -18.764% |
| 2026-10-20 | 117.15 | 117.15 | 117.15 | 117.15 | -13.222% | 1 | 1,473 | -4.652% |
| 2026-10-19 | 135.00 | 135.00 | 135.00 | 135.00 | +12.444% | 1 | 1,473 | -17.259% |
| 2026-10-16 | 120.06 | 120.06 | 120.06 | 120.06 | -17.428% | 5 | 1,468 | -6.963% |
| 2026-10-15 | 133.87 | 150.18 | 124.85 | 145.40 | -12.357% | 10 | 1,468 | -23.177% |
| 2026-10-14 | 165.90 | 165.90 | 165.90 | 165.90 | -7.674% | 1 | 1,468 | -32.670% |
| 2026-10-13 | 170.02 | 179.69 | 170.00 | 179.69 | +5.893% | 8 | 1,472 | -37.837% |
| 2026-10-12 | 177.08 | 177.08 | 168.26 | 169.69 | -8.930% | 9 | 1,468 | -34.174% |
| 2026-10-09 | 191.85 | 191.85 | 186.25 | 186.33 | -2.781% | 9 | 1,475 | -40.053% |
| 2026-10-08 | 210.16 | 210.16 | 191.66 | 191.66 | -12.091% | 5 | 1,478 | -41.720% |
| 2026-10-07 | 216.35 | 218.02 | 216.35 | 218.02 | -3.909% | 5 | 1,480 | -48.766% |
| 2026-10-06 | 207.07 | 230.23 | 206.27 | 226.89 | +9.901% | 15 | 1,479 | -50.769% |
| 2026-10-05 | 206.45 | 206.45 | 206.45 | 206.45 | -2.365% | 1 | 1,479 | -45.895% |
| 2026-10-02 | 214.05 | 214.05 | 211.45 | 211.45 | +8.186% | 2 | 1,479 | -47.174% |
| 2026-10-01 | 195.45 | 195.45 | 195.45 | 195.45 | +7.125% | 2 | 1,481 | -42.850% |
| 2026-09-30 | 185.33 | 185.33 | 181.65 | 182.45 | -5.437% | 88 | 1,567 | -38.778% |
| 2026-09-29 | 192.94 | 192.94 | 192.94 | 192.94 | +1.473% | 2 | 1,567 | -42.106% |
| 2026-09-28 | 191.52 | 191.52 | 190.10 | 190.14 | -9.189% | 4 | 1,569 | -41.254% |
| 2026-09-24 | 208.97 | 209.38 | 208.97 | 209.38 | +5.614% | 3 | 1,571 | -46.652% |
| 2026-09-23 | 196.75 | 198.25 | 196.75 | 198.25 | -2.002% | 4 | 1,571 | -43.657% |
| 2026-09-22 | 201.49 | 202.30 | 198.03 | 202.30 | +2.120% | 7 | 1,570 | -44.785% |
| 2026-09-21 | 171.81 | 201.85 | 169.96 | 198.10 | +30.733% | 23 | 1,570 | -43.614% |
| 2026-09-18 | 138.60 | 151.53 | 138.60 | 151.53 | +6.711% | 10 | 1,562 | -26.285% |
| 2026-09-17 | 131.80 | 142.00 | 131.80 | 142.00 | +22.997% | 7 | 1,566 | -21.338% |
| 2026-09-16 | 122.50 | 125.56 | 113.00 | 115.45 | +11.914% | 19 | 1,563 | -3.248% |
| 2026-09-14 | 98.23 | 105.85 | 98.00 | 103.16 | -15.144% | 7 | 1,562 | +8.278% |
| 2026-09-11 | 113.00 | 121.57 | 113.00 | 121.57 | +8.836% | 5 | 1,564 | -8.119% |
| 2026-09-10 | 118.20 | 118.20 | 111.70 | 111.70 | -9.919% | 7 | 1,566 | 0.000% |
| 2026-09-09 | 127.20 | 127.49 | 124.00 | 124.00 | +6.897% | 8 | 1,568 | -9.919% |
| 2026-09-08 | 104.00 | 119.13 | 103.78 | 116.00 | +33.980% | 24 | 1,581 | -3.707% |
| 2026-09-04 | 79.45 | 87.54 | 79.45 | 86.58 | +10.575% | 8 | 1,581 | +29.014% |
| 2026-09-03 | 71.47 | 79.50 | 71.00 | 78.30 | -1.941% | 55 | 1,560 | +42.656% |
| 2026-09-02 | 80.85 | 80.85 | 76.98 | 79.85 | -2.622% | 18 | 1,557 | +39.887% |
| 2026-09-01 | 82.42 | 82.42 | 78.63 | 82.00 | -7.595% | 36 | 1,563 | +36.220% |
| 2026-08-31 | 92.00 | 92.00 | 88.50 | 88.74 | -1.246% | 32 | 1,559 | +25.873% |
| 2026-08-28 | 96.78 | 97.00 | 89.86 | 89.86 | -4.860% | 21 | 1,559 | +24.304% |
| 2026-08-27 | 98.05 | 98.05 | 94.00 | 94.45 | -9.487% | 15 | 1,559 | +18.264% |
| 2026-08-26 | 104.35 | 104.35 | 104.35 | 104.35 | +2.555% | 10 | 1,549 | +7.044% |
| 2026-08-25 | 96.00 | 101.75 | 95.00 | 101.75 | +17.971% | 7 | 1,549 | +9.779% |
| 2026-08-24 | 90.00 | 90.00 | 85.00 | 86.25 | -11.927% | 44 | 1,557 | +29.507% |
| 2026-08-21 | 98.52 | 98.78 | 94.55 | 97.93 | +2.814% | 35 | 1,557 | +14.061% |
| 2026-08-20 | 97.80 | 97.80 | 91.80 | 95.25 | +1.503% | 57 | 1,544 | +17.270% |
| 2026-08-19 | 96.00 | 96.00 | 93.84 | 93.84 | -12.151% | 6 | 1,544 | +19.032% |
| 2026-08-18 | 104.48 | 106.82 | 103.45 | 106.82 | -16.839% | 4 | 1,544 | +4.568% |
| 2026-08-17 | 131.00 | 131.65 | 128.10 | 128.45 | -0.256% | 7 | 1,545 | -13.040% |
| 2026-08-14 | 111.95 | 128.78 | 111.95 | 128.78 | +13.844% | 41 | 1,562 | -13.263% |
| 2026-08-13 | 116.00 | 120.00 | 111.05 | 113.12 | -0.009% | 82 | 1,586 | -1.255% |
| 2026-08-12 | 112.10 | 113.27 | 112.10 | 113.13 | +11.777% | 21 | 1,597 | -1.264% |
| 2026-08-11 | 100.00 | 102.00 | 97.35 | 101.21 | -5.190% | 426 | 1,591 | +10.365% |
| 2026-08-10 | 108.00 | 110.71 | 106.75 | 106.75 | -5.531% | 227 | 1,591 | +4.637% |
| 2026-08-07 | 113.00 | 113.68 | 111.75 | 113.00 | -10.954% | 7 | 1,591 | -1.150% |
| 2026-08-06 | 123.82 | 126.90 | 123.82 | 126.90 | +1.156% | 26 | 1,592 | -11.978% |
| 2026-08-05 | 126.31 | 132.00 | 121.34 | 125.45 | -20.902% | 62 | 1,590 | -10.961% |
| 2026-08-04 | 146.30 | 159.72 | 146.30 | 158.60 | +30.000% | 35 | 1,573 | -29.571% |
| 2026-08-03 | 109.95 | 122.00 | 109.95 | 122.00 | -3.937% | 10 | 1,573 | -8.443% |
| 2026-07-31 | 142.70 | 142.70 | 127.00 | 127.00 | -1.367% | 18 | 1,572 | -12.047% |
| 2026-07-30 | 120.10 | 134.00 | 119.72 | 128.76 | +34.785% | 8 | 1,571 | -13.249% |
| 2026-07-29 | 96.00 | 98.00 | 91.88 | 95.53 | -13.469% | 8 | 1,571 | +16.927% |
| 2026-07-28 | 118.92 | 118.92 | 104.50 | 110.40 | -20.318% | 38 | 1,572 | +1.178% |
| 2026-07-27 | 161.70 | 161.70 | 128.27 | 138.55 | -14.475% | 19 | 1,578 | -19.379% |
| 2026-07-24 | 165.42 | 167.86 | 162.00 | 162.00 | -5.956% | 7 | 1,583 | -31.049% |
| 2026-07-23 | 178.53 | 178.53 | 172.18 | 172.26 | -7.342% | 9 | 1,588 | -35.156% |
| 2026-07-22 | 188.00 | 188.00 | 185.91 | 185.91 | +3.283% | 46 | 1,615 | -39.917% |
| 2026-07-21 | 168.00 | 180.00 | 167.25 | 180.00 | +20.000% | 25 | 1,639 | -37.944% |
| 2026-07-20 | 161.50 | 161.50 | 150.00 | 150.00 | +4.058% | 24 | 1,640 | -25.533% |
| 2026-07-17 | 120.16 | 144.15 | 120.16 | 144.15 | +1.052% | 46 | 1,621 | -22.511% |
| 2026-07-16 | 156.00 | 156.00 | 142.65 | 142.65 | -14.066% | 14 | 1,618 | -21.696% |
| 2026-07-15 | 187.75 | 187.75 | 155.35 | 166.00 | -12.239% | 12 | 1,620 | -32.711% |
| 2026-07-14 | 188.77 | 189.15 | 188.77 | 189.15 | +8.570% | 4 | 1,623 | -40.946% |
| 2026-07-13 | 174.43 | 174.43 | 174.22 | 174.22 | -9.388% | 2 | 1,622 | -35.886% |
| 2026-07-10 | 192.27 | 192.27 | 192.27 | 192.27 | +1.195% | 2 | 1,622 | -41.905% |
| 2026-07-09 | 178.00 | 190.00 | 178.00 | 190.00 | +19.048% | 3 | 1,622 | -41.211% |
| 2026-07-08 | 160.32 | 160.35 | 149.46 | 159.60 | +1.799% | 16 | 1,625 | -30.013% |
| 2026-07-07 | 158.02 | 165.90 | 153.03 | 156.78 | -16.651% | 13 | 1,625 | -28.754% |
| 2026-07-06 | 177.99 | 202.00 | 177.99 | 188.10 | +22.541% | 125 | 1,718 | -40.617% |
| 2026-07-02 | 160.75 | 160.87 | 153.50 | 153.50 | -13.277% | 5 | 1,715 | -27.231% |
| 2026-07-01 | 182.65 | 185.34 | 177.00 | 177.00 | -16.509% | 3 | 1,715 | -36.893% |
| 2026-06-30 | 192.10 | 212.00 | 190.52 | 212.00 | +30.061% | 39 | 1,717 | -47.311% |
| 2026-06-29 | 162.15 | 163.00 | 158.00 | 163.00 | -1.212% | 4 | 1,717 | -31.472% |
| 2026-06-26 | 161.00 | 165.00 | 157.35 | 165.00 | -1.038% | 6 | 1,717 | -32.303% |
| 2026-06-25 | 183.05 | 183.05 | 164.05 | 166.73 | +5.894% | 5 | 1,718 | -33.005% |
| 2026-06-24 | 164.60 | 164.60 | 157.45 | 157.45 | -4.035% | 17 | 1,733 | -29.057% |
| 2026-06-23 | 164.00 | 168.00 | 160.35 | 164.07 | -11.586% | 12 | 1,735 | -31.919% |
| 2026-06-22 | 194.11 | 194.11 | 181.28 | 185.57 | +5.020% | 5 | 1,735 | -39.807% |
| 2026-06-18 | 172.20 | 178.65 | 172.20 | 176.70 | +10.437% | 19 | 1,735 | -36.786% |
| 2026-06-17 | 171.00 | 171.00 | 160.00 | 160.00 | -0.621% | 7 | 1,735 | -30.188% |
| 2026-06-16 | 183.00 | 183.00 | 161.00 | 161.00 | -13.719% | 10 | 1,737 | -30.621% |
| 2026-06-15 | 180.10 | 195.55 | 180.10 | 186.60 | +15.592% | 240 | 1,602 | -40.139% |
| 2026-06-12 | 154.86 | 164.25 | 154.86 | 161.43 | +13.683% | 7 | 1,601 | -30.806% |
| 2026-06-11 | 129.52 | 142.00 | 127.00 | 142.00 | +19.660% | 110 | 1,610 | -21.338% |
| 2026-06-10 | 130.82 | 130.82 | 118.50 | 118.67 | -7.419% | 14 | 1,607 | -5.873% |
| 2026-06-09 | 144.06 | 144.06 | 110.29 | 128.18 | -11.783% | 31 | 1,613 | -12.857% |
| 2026-06-08 | 141.00 | 146.00 | 135.25 | 145.30 | +13.516% | 28 | 1,623 | -23.125% |
| 2026-06-05 | 153.83 | 153.83 | 128.00 | 128.00 | -24.551% | 15 | 1,623 | -12.734% |
| 2026-06-04 | 155.00 | 169.65 | 155.00 | 169.65 | -7.724% | 15 | 1,629 | -34.159% |
| 2026-06-03 | 179.30 | 183.85 | 177.58 | 183.85 | +12.022% | 6 | 1,628 | -39.244% |
| 2026-06-02 | 155.20 | 164.12 | 155.20 | 164.12 | +3.220% | 5 | 1,630 | -31.940% |
| 2026-06-01 | 152.05 | 159.50 | 143.43 | 159.00 | +0.658% | 10 | 1,634 | -29.748% |
| 2026-05-29 | 164.85 | 164.85 | 157.88 | 157.96 | -5.413% | 20 | 1,638 | -29.286% |
| 2026-05-28 | 151.97 | 171.35 | 151.97 | 167.00 | +15.691% | 12 | 1,636 | -33.114% |
| 2026-05-27 | 148.54 | 148.54 | 143.60 | 144.35 | -7.557% | 26 | 1,631 | -22.619% |
| 2026-05-26 | 140.00 | 157.70 | 137.55 | 156.15 | +18.475% | 433 | 1,448 | -28.466% |
| 2026-05-22 | 130.00 | 131.80 | 122.85 | 131.80 | +15.868% | 46 | 1,441 | -15.250% |
| 2026-05-21 | 103.65 | 113.75 | 103.65 | 113.75 | +0.815% | 15 | 1,430 | -1.802% |
| 2026-05-20 | 101.30 | 113.60 | 99.10 | 112.83 | +24.125% | 29 | 1,412 | -1.002% |
| 2026-05-19 | 96.75 | 96.75 | 79.24 | 90.90 | -1.995% | 56 | 1,385 | +22.882% |
| 2026-05-18 | 104.00 | 104.00 | 89.97 | 92.75 | -4.872% | 29 | 1,390 | +20.431% |
| 2026-05-15 | 107.00 | 107.00 | 97.00 | 97.50 | -11.364% | 21 | 1,389 | +14.564% |
| 2026-05-14 | 109.00 | 116.18 | 109.00 | 110.00 | -3.627% | 34 | 1,375 | +1.545% |
| 2026-05-13 | 119.70 | 119.70 | 104.35 | 114.14 | +5.295% | 105 | 1,388 | -2.138% |
| 2026-05-12 | 117.55 | 119.75 | 104.01 | 108.40 | -13.488% | 42 | 1,370 | +3.044% |
| 2026-05-11 | 124.15 | 127.62 | 116.62 | 125.30 | +4.504% | 116 | 1,421 | -10.854% |
| 2026-05-08 | 96.60 | 119.90 | 96.50 | 119.90 | +41.258% | 147 | 1,414 | -6.839% |
| 2026-05-07 | 88.85 | 89.00 | 81.19 | 84.88 | -8.594% | 32 | 1,408 | +31.598% |
| 2026-05-06 | 82.90 | 95.25 | 82.90 | 92.86 | +66.416% | 452 | 1,369 | +20.289% |
| 2026-05-05 | 51.01 | 57.00 | 51.01 | 55.80 | +11.600% | 36 | 1,357 | +100.179% |
| 2026-05-04 | 56.05 | 56.05 | 48.60 | 50.00 | -13.043% | 15 | 1,352 | +123.400% |
| 2026-05-01 | 58.00 | 58.00 | 57.25 | 57.50 | +4.091% | 10 | 1,352 | +94.261% |
| 2026-04-30 | 49.34 | 55.24 | 49.34 | 55.24 | +19.232% | 3 | 1,350 | +102.209% |
| 2026-04-29 | 41.79 | 46.33 | 41.79 | 46.33 | +20.966% | 28 | 1,350 | +141.096% |
| 2026-04-28 | 36.60 | 42.50 | 36.60 | 38.30 | -17.634% | 122 | 1,343 | +191.645% |
| 2026-04-27 | 49.00 | 49.00 | 45.00 | 46.50 | -12.264% | 54 | 1,309 | +140.215% |
| 2026-04-24 | 45.20 | 56.55 | 45.20 | 53.00 | +63.328% | 416 | 1,300 | +110.755% |
| 2026-04-23 | 31.95 | 34.85 | 31.56 | 32.45 | +0.464% | 1,124 | 1,139 | +244.222% |
| 2026-04-22 | 28.26 | 32.48 | 28.25 | 32.30 | +54.324% | 186 | 0 | +245.820% |
| 2026-04-20 | 20.53 | 21.05 | 20.53 | 20.93 | 0.000% | 1,002 | 0 | +433.684% |