AMD270319C00460000
AMD Mar 19 2027 460.00 Call
optionOPRA
EODOct 23, 2026
108.55USD+9.381%(+9.31)1Vol271OI
AMD270319C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 108.55 | 108.55 | 108.55 | 108.55 | +9.381% | 1 | 271 | 0.000% |
| 2026-10-22 | 109.07 | 109.07 | 99.00 | 99.24 | -17.732% | 12 | 268 | +9.381% |
| 2026-10-15 | 120.63 | 120.63 | 120.63 | 120.63 | -23.652% | 2 | 270 | -10.014% |
| 2026-10-12 | 166.00 | 166.00 | 158.00 | 158.00 | -14.733% | 2 | 269 | -31.297% |
| 2026-10-08 | 189.75 | 189.75 | 185.30 | 185.30 | -15.531% | 5 | 269 | -41.419% |
| 2026-10-06 | 219.37 | 219.37 | 219.37 | 219.37 | +10.442% | 1 | 269 | -50.517% |
| 2026-10-02 | 203.75 | 203.75 | 198.63 | 198.63 | +12.220% | 2 | 271 | -45.351% |
| 2026-10-01 | 181.00 | 181.00 | 177.00 | 177.00 | -2.640% | 3 | 270 | -38.672% |
| 2026-09-28 | 181.80 | 181.80 | 181.80 | 181.80 | -7.079% | 2 | 268 | -40.292% |
| 2026-09-22 | 195.65 | 195.65 | 195.65 | 195.65 | +2.585% | 1 | 268 | -44.518% |
| 2026-09-21 | 169.00 | 190.72 | 169.00 | 190.72 | +40.950% | 5 | 269 | -43.084% |
| 2026-09-17 | 136.39 | 136.39 | 135.31 | 135.31 | +12.758% | 12 | 279 | -19.777% |
| 2026-09-16 | 120.00 | 120.00 | 120.00 | 120.00 | +14.943% | 1 | 280 | -9.542% |
| 2026-09-15 | 107.20 | 109.15 | 104.40 | 104.40 | +5.764% | 5 | 277 | +3.975% |
| 2026-09-14 | 91.00 | 98.71 | 91.00 | 98.71 | -14.008% | 59 | 304 | +9.969% |
| 2026-09-11 | 108.46 | 114.79 | 108.46 | 114.79 | +6.534% | 15 | 304 | -5.436% |
| 2026-09-10 | 110.95 | 110.95 | 107.75 | 107.75 | -13.105% | 10 | 304 | +0.742% |
| 2026-09-09 | 124.00 | 124.00 | 124.00 | 124.00 | +11.994% | 25 | 328 | -12.460% |
| 2026-09-08 | 100.00 | 113.10 | 97.00 | 110.72 | +30.999% | 13 | 331 | -1.960% |
| 2026-09-04 | 80.95 | 86.20 | 80.50 | 84.52 | +15.781% | 29 | 333 | +28.431% |
| 2026-09-03 | 70.20 | 74.50 | 66.82 | 73.00 | -2.926% | 33 | 311 | +48.699% |
| 2026-09-02 | 76.50 | 78.25 | 74.70 | 75.20 | +0.953% | 61 | 307 | +44.348% |
| 2026-09-01 | 75.65 | 77.00 | 74.49 | 74.49 | -11.142% | 3 | 306 | +45.724% |
| 2026-08-31 | 83.00 | 84.50 | 83.00 | 83.83 | -2.975% | 5 | 307 | +29.488% |
| 2026-08-28 | 86.00 | 86.40 | 86.00 | 86.40 | -3.668% | 2 | 306 | +25.637% |
| 2026-08-27 | 91.76 | 91.76 | 89.69 | 89.69 | -7.641% | 21 | 295 | +21.028% |
| 2026-08-25 | 92.00 | 97.11 | 92.00 | 97.11 | +17.938% | 84 | 313 | +11.780% |
| 2026-08-24 | 84.00 | 84.59 | 82.00 | 82.34 | -11.652% | 17 | 304 | +31.831% |
| 2026-08-21 | 91.80 | 93.20 | 91.29 | 93.20 | +6.539% | 5 | 305 | +16.470% |
| 2026-08-20 | 91.50 | 91.50 | 87.48 | 87.48 | -4.954% | 41 | 304 | +24.086% |
| 2026-08-19 | 92.90 | 92.90 | 90.00 | 92.04 | -7.960% | 36 | 296 | +17.938% |
| 2026-08-18 | 100.00 | 100.00 | 100.00 | 100.00 | -18.120% | 1 | 295 | +8.550% |
| 2026-08-14 | 120.00 | 122.67 | 116.51 | 122.13 | +10.585% | 141 | 267 | -11.119% |
| 2026-08-13 | 113.05 | 114.33 | 110.44 | 110.44 | +5.131% | 140 | 261 | -1.711% |
| 2026-08-12 | 105.74 | 109.65 | 105.00 | 105.05 | +8.545% | 282 | 224 | +3.332% |
| 2026-08-11 | 95.85 | 97.27 | 93.23 | 96.78 | -3.220% | 692 | 234 | +12.162% |
| 2026-08-10 | 107.17 | 107.17 | 100.00 | 100.00 | -9.543% | 361 | 215 | +8.550% |
| 2026-08-07 | 117.19 | 117.19 | 110.44 | 110.55 | -8.990% | 104 | 199 | -1.809% |
| 2026-08-06 | 121.47 | 121.47 | 121.47 | 121.47 | +2.377% | 3 | 199 | -10.636% |
| 2026-08-05 | 119.60 | 127.60 | 118.65 | 118.65 | -1.166% | 24 | 186 | -8.512% |
| 2026-08-03 | 107.46 | 121.55 | 107.46 | 120.05 | +2.607% | 15 | 194 | -9.579% |
| 2026-07-31 | 126.54 | 126.81 | 117.00 | 117.00 | -3.894% | 14 | 184 | -7.222% |
| 2026-07-30 | 110.07 | 121.74 | 107.20 | 121.74 | +21.740% | 8 | 191 | -10.835% |
| 2026-07-29 | 97.24 | 100.00 | 87.40 | 100.00 | -7.919% | 46 | 191 | +8.550% |
| 2026-07-28 | 112.01 | 112.01 | 104.79 | 108.60 | -17.852% | 30 | 188 | -0.046% |
| 2026-07-27 | 129.33 | 132.20 | 124.11 | 132.20 | -14.373% | 12 | 186 | -17.890% |
| 2026-07-24 | 163.00 | 163.00 | 154.39 | 154.39 | -7.788% | 11 | 197 | -29.691% |
| 2026-07-23 | 158.85 | 167.53 | 158.85 | 167.43 | -7.497% | 3 | 195 | -35.167% |
| 2026-07-22 | 181.00 | 181.00 | 181.00 | 181.00 | +4.323% | 5 | 200 | -40.028% |
| 2026-07-21 | 162.37 | 173.50 | 162.37 | 173.50 | +18.027% | 11 | 197 | -37.435% |
| 2026-07-20 | 147.00 | 147.00 | 147.00 | 147.00 | +1.344% | 4 | 197 | -26.156% |
| 2026-07-17 | 121.73 | 145.05 | 116.75 | 145.05 | +3.733% | 15 | 192 | -25.164% |
| 2026-07-16 | 147.50 | 147.50 | 139.83 | 139.83 | -12.971% | 17 | 178 | -22.370% |
| 2026-07-15 | 156.15 | 160.67 | 152.20 | 160.67 | -5.920% | 17 | 190 | -32.439% |
| 2026-07-13 | 169.36 | 171.12 | 169.36 | 170.78 | -7.990% | 14 | 185 | -36.439% |
| 2026-07-09 | 185.61 | 185.61 | 185.61 | 185.61 | +23.378% | 1 | 186 | -41.517% |
| 2026-07-08 | 151.68 | 151.68 | 150.44 | 150.44 | -0.588% | 8 | 183 | -27.845% |
| 2026-07-07 | 154.81 | 154.81 | 151.33 | 151.33 | +1.292% | 4 | 183 | -28.269% |
| 2026-07-02 | 171.42 | 171.42 | 149.40 | 149.40 | -27.061% | 3 | 182 | -27.343% |
| 2026-06-30 | 204.50 | 206.15 | 204.50 | 204.83 | +30.051% | 7 | 181 | -47.005% |
| 2026-06-26 | 157.50 | 157.50 | 157.50 | 157.50 | 0.000% | 1 | 181 | -31.079% |
| 2026-06-25 | 157.50 | 157.50 | 157.50 | 157.50 | +5.351% | 2 | 181 | -31.079% |
| 2026-06-24 | 149.99 | 149.99 | 149.50 | 149.50 | -9.146% | 3 | 181 | -27.391% |
| 2026-06-23 | 164.55 | 164.55 | 164.55 | 164.55 | -4.454% | 2 | 181 | -34.032% |
| 2026-06-18 | 173.50 | 173.50 | 169.95 | 172.22 | +9.138% | 4 | 180 | -36.970% |
| 2026-06-16 | 170.00 | 170.00 | 157.80 | 157.80 | -13.297% | 17 | 191 | -31.210% |
| 2026-06-15 | 185.25 | 185.25 | 182.00 | 182.00 | +12.756% | 4 | 193 | -40.357% |
| 2026-06-12 | 151.50 | 161.41 | 151.50 | 161.41 | +25.124% | 3 | 196 | -32.749% |
| 2026-06-11 | 126.25 | 132.00 | 120.29 | 129.00 | +14.068% | 30 | 202 | -15.853% |
| 2026-06-10 | 127.37 | 127.37 | 113.09 | 113.09 | -8.488% | 34 | 189 | -4.015% |
| 2026-06-09 | 137.90 | 137.90 | 109.48 | 123.58 | -13.580% | 18 | 177 | -12.162% |
| 2026-06-08 | 134.45 | 143.00 | 134.45 | 143.00 | +10.853% | 4 | 174 | -24.091% |
| 2026-06-05 | 141.55 | 141.55 | 124.10 | 129.00 | -22.453% | 13 | 168 | -15.853% |
| 2026-06-04 | 152.50 | 166.36 | 149.65 | 166.35 | -3.694% | 4 | 167 | -34.746% |
| 2026-06-03 | 172.73 | 172.73 | 172.73 | 172.73 | +12.638% | 1 | 168 | -37.156% |
| 2026-06-02 | 153.35 | 153.35 | 153.35 | 153.35 | -1.503% | 10 | 173 | -29.214% |
| 2026-06-01 | 139.16 | 155.69 | 139.16 | 155.69 | -3.448% | 4 | 170 | -30.278% |
| 2026-05-29 | 161.25 | 161.25 | 161.25 | 161.25 | +3.932% | 1 | 171 | -32.682% |
| 2026-05-28 | 151.67 | 155.15 | 151.67 | 155.15 | +8.307% | 2 | 173 | -30.035% |
| 2026-05-27 | 152.01 | 152.01 | 140.75 | 143.25 | -1.917% | 4 | 173 | -24.223% |
| 2026-05-26 | 135.70 | 146.05 | 135.70 | 146.05 | +16.125% | 24 | 171 | -25.676% |
| 2026-05-22 | 119.87 | 125.77 | 119.87 | 125.77 | +16.486% | 43 | 174 | -13.692% |
| 2026-05-21 | 107.95 | 107.97 | 107.95 | 107.97 | +4.703% | 2 | 175 | +0.537% |
| 2026-05-20 | 103.12 | 103.12 | 103.12 | 103.12 | +10.466% | 1 | 175 | +5.266% |
| 2026-05-19 | 84.51 | 93.35 | 79.30 | 93.35 | +6.442% | 20 | 175 | +16.283% |
| 2026-05-18 | 99.87 | 99.87 | 87.70 | 87.70 | -11.859% | 10 | 176 | +23.774% |
| 2026-05-15 | 96.85 | 101.50 | 96.85 | 99.50 | -8.741% | 3 | 175 | +9.095% |
| 2026-05-14 | 109.00 | 113.60 | 108.82 | 109.03 | -2.285% | 52 | 172 | -0.440% |
| 2026-05-13 | 108.00 | 112.50 | 108.00 | 111.58 | +9.736% | 8 | 174 | -2.716% |
| 2026-05-12 | 112.65 | 115.75 | 97.15 | 101.68 | -17.934% | 12 | 176 | +6.756% |
| 2026-05-11 | 119.60 | 123.90 | 112.92 | 123.90 | +12.872% | 20 | 167 | -12.389% |
| 2026-05-08 | 99.30 | 109.77 | 98.72 | 109.77 | +37.384% | 67 | 171 | -1.111% |
| 2026-05-07 | 80.36 | 80.36 | 79.90 | 79.90 | -7.071% | 8 | 167 | +35.857% |
| 2026-05-06 | 90.00 | 90.00 | 85.53 | 85.98 | +65.187% | 12 | 166 | +26.250% |
| 2026-05-05 | 50.49 | 52.05 | 50.35 | 52.05 | +9.926% | 23 | 160 | +108.549% |
| 2026-05-04 | 51.65 | 51.65 | 47.35 | 47.35 | -16.711% | 31 | 141 | +129.250% |
| 2026-05-01 | 56.85 | 56.85 | 56.85 | 56.85 | +37.153% | 1 | 140 | +90.941% |
| 2026-04-29 | 41.45 | 41.45 | 41.45 | 41.45 | +13.936% | 10 | 140 | +161.882% |
| 2026-04-28 | 36.45 | 36.50 | 36.38 | 36.38 | -18.430% | 38 | 130 | +198.378% |
| 2026-04-27 | 49.45 | 49.45 | 44.05 | 44.60 | -14.115% | 22 | 119 | +143.386% |
| 2026-04-24 | 50.10 | 54.25 | 50.10 | 51.93 | +75.439% | 104 | 118 | +109.031% |
| 2026-04-22 | 27.45 | 29.65 | 27.40 | 29.60 | 0.000% | 69 | 27 | +266.723% |