AMD270319C00470000
AMD Mar 19 2027 470.00 Call
optionOPRA
EODOct 22, 2026
95.25USD-16.168%(-18.37)2Vol507OI
AMD270319C00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 96.89 | 96.89 | 95.25 | 95.25 | -16.168% | 2 | 509 | 0.000% |
| 2026-10-20 | 113.62 | 113.62 | 113.62 | 113.62 | -4.021% | 1 | 509 | -16.168% |
| 2026-10-19 | 118.38 | 118.38 | 118.38 | 118.38 | +7.618% | 1 | 510 | -19.539% |
| 2026-10-16 | 110.00 | 110.00 | 110.00 | 110.00 | -9.688% | 1 | 509 | -13.409% |
| 2026-10-15 | 116.00 | 121.85 | 116.00 | 121.80 | -12.807% | 23 | 506 | -21.798% |
| 2026-10-14 | 139.69 | 139.69 | 139.69 | 139.69 | -13.772% | 1 | 507 | -31.813% |
| 2026-10-13 | 159.60 | 162.00 | 159.60 | 162.00 | +6.931% | 5 | 507 | -41.204% |
| 2026-10-12 | 159.50 | 159.50 | 151.50 | 151.50 | -11.450% | 2 | 506 | -37.129% |
| 2026-10-09 | 176.07 | 176.07 | 171.00 | 171.09 | -6.508% | 6 | 504 | -44.328% |
| 2026-10-08 | 183.00 | 183.00 | 183.00 | 183.00 | -9.271% | 15 | 504 | -47.951% |
| 2026-10-07 | 196.50 | 201.70 | 196.50 | 201.70 | +2.908% | 14 | 490 | -52.776% |
| 2026-10-06 | 195.80 | 196.00 | 195.80 | 196.00 | -0.417% | 18 | 490 | -51.403% |
| 2026-10-02 | 196.82 | 196.82 | 196.82 | 196.82 | +10.860% | 1 | 490 | -51.606% |
| 2026-10-01 | 177.89 | 177.89 | 177.54 | 177.54 | +5.365% | 300 | 683 | -46.350% |
| 2026-09-30 | 168.50 | 168.50 | 168.50 | 168.50 | -3.714% | 5 | 678 | -43.472% |
| 2026-09-28 | 175.99 | 177.98 | 167.20 | 175.00 | -8.854% | 21 | 674 | -45.571% |
| 2026-09-24 | 192.00 | 192.00 | 192.00 | 192.00 | +5.205% | 4 | 678 | -50.391% |
| 2026-09-23 | 179.65 | 183.00 | 179.65 | 182.50 | -3.902% | 28 | 683 | -47.808% |
| 2026-09-22 | 189.91 | 189.91 | 189.91 | 189.91 | +5.336% | 1 | 683 | -49.845% |
| 2026-09-21 | 179.96 | 181.62 | 179.96 | 180.29 | +33.548% | 5 | 685 | -47.168% |
| 2026-09-18 | 132.22 | 135.00 | 132.22 | 135.00 | +2.389% | 12 | 688 | -29.444% |
| 2026-09-17 | 119.17 | 131.85 | 118.00 | 131.85 | +14.553% | 36 | 717 | -27.759% |
| 2026-09-16 | 110.20 | 115.10 | 110.20 | 115.10 | +16.592% | 14 | 728 | -17.246% |
| 2026-09-15 | 98.44 | 98.72 | 98.44 | 98.72 | +3.156% | 2 | 729 | -3.515% |
| 2026-09-14 | 88.15 | 95.70 | 88.15 | 95.70 | -9.332% | 22 | 724 | -0.470% |
| 2026-09-11 | 105.83 | 105.86 | 105.42 | 105.55 | +3.278% | 5 | 726 | -9.758% |
| 2026-09-10 | 106.00 | 106.00 | 102.20 | 102.20 | -11.523% | 17 | 717 | -6.800% |
| 2026-09-09 | 108.00 | 118.50 | 108.00 | 115.51 | +8.460% | 44 | 728 | -17.540% |
| 2026-09-08 | 93.97 | 109.10 | 93.24 | 106.50 | +26.786% | 18 | 737 | -10.563% |
| 2026-09-04 | 77.55 | 84.00 | 76.15 | 84.00 | +20.620% | 39 | 741 | +13.393% |
| 2026-09-03 | 64.88 | 69.64 | 64.88 | 69.64 | -1.108% | 13 | 750 | +36.775% |
| 2026-09-02 | 73.36 | 73.36 | 70.31 | 70.42 | +0.456% | 6 | 749 | +35.260% |
| 2026-09-01 | 72.00 | 72.00 | 70.05 | 70.10 | -12.188% | 10 | 739 | +35.877% |
| 2026-08-31 | 82.00 | 82.50 | 79.83 | 79.83 | -0.213% | 10 | 735 | +19.316% |
| 2026-08-28 | 87.80 | 87.80 | 80.00 | 80.00 | -7.632% | 52 | 722 | +19.063% |
| 2026-08-27 | 86.97 | 87.75 | 84.90 | 86.61 | -6.841% | 40 | 692 | +9.976% |
| 2026-08-25 | 87.70 | 92.97 | 87.70 | 92.97 | +16.533% | 88 | 687 | +2.452% |
| 2026-08-24 | 78.99 | 79.78 | 77.99 | 79.78 | -10.006% | 4 | 683 | +19.391% |
| 2026-08-21 | 88.10 | 88.65 | 88.10 | 88.65 | +0.762% | 77 | 606 | +7.445% |
| 2026-08-20 | 90.90 | 90.90 | 83.90 | 87.98 | +1.476% | 9 | 606 | +8.263% |
| 2026-08-19 | 88.63 | 88.63 | 85.35 | 86.70 | -10.118% | 58 | 589 | +9.862% |
| 2026-08-18 | 102.50 | 102.50 | 93.50 | 96.46 | -16.823% | 44 | 550 | -1.254% |
| 2026-08-17 | 119.96 | 119.96 | 115.97 | 115.97 | -1.495% | 47 | 550 | -17.867% |
| 2026-08-14 | 118.15 | 120.22 | 112.09 | 117.73 | +13.650% | 211 | 543 | -19.095% |
| 2026-08-13 | 104.37 | 111.45 | 103.59 | 103.59 | +2.941% | 303 | 568 | -8.051% |
| 2026-08-12 | 101.56 | 106.00 | 100.62 | 100.63 | +4.878% | 593 | 579 | -5.346% |
| 2026-08-11 | 94.10 | 96.00 | 88.95 | 95.95 | -2.092% | 750 | 533 | -0.730% |
| 2026-08-10 | 100.00 | 105.80 | 98.00 | 98.00 | -8.240% | 429 | 505 | -2.806% |
| 2026-08-07 | 114.48 | 114.48 | 103.55 | 106.80 | -10.003% | 149 | 486 | -10.815% |
| 2026-08-06 | 109.30 | 118.67 | 109.30 | 118.67 | +1.427% | 44 | 467 | -19.735% |
| 2026-08-05 | 117.83 | 122.35 | 114.00 | 117.00 | -20.516% | 54 | 463 | -18.590% |
| 2026-08-04 | 147.84 | 147.84 | 147.20 | 147.20 | +28.649% | 2 | 465 | -35.292% |
| 2026-08-03 | 103.05 | 114.42 | 103.05 | 114.42 | -6.390% | 159 | 464 | -16.754% |
| 2026-07-31 | 122.95 | 122.95 | 122.17 | 122.23 | +1.142% | 5 | 465 | -22.073% |
| 2026-07-30 | 104.67 | 127.94 | 104.67 | 120.85 | +37.548% | 11 | 464 | -21.183% |
| 2026-07-29 | 91.26 | 92.22 | 84.02 | 87.86 | -14.699% | 45 | 469 | +8.411% |
| 2026-07-28 | 102.75 | 103.00 | 99.37 | 103.00 | -15.449% | 9 | 467 | -7.524% |
| 2026-07-27 | 125.00 | 126.07 | 120.10 | 121.82 | -25.300% | 31 | 470 | -21.811% |
| 2026-07-23 | 154.30 | 163.25 | 154.30 | 163.08 | -5.142% | 9 | 475 | -41.593% |
| 2026-07-22 | 171.92 | 171.92 | 171.92 | 171.92 | +4.511% | 1 | 476 | -44.596% |
| 2026-07-21 | 157.30 | 166.00 | 153.94 | 164.50 | +9.448% | 6 | 478 | -42.097% |
| 2026-07-20 | 150.30 | 150.30 | 150.30 | 150.30 | +16.358% | 1 | 478 | -36.627% |
| 2026-07-17 | 119.00 | 131.83 | 112.80 | 129.17 | -5.022% | 17 | 475 | -26.260% |
| 2026-07-16 | 136.00 | 136.00 | 136.00 | 136.00 | -12.399% | 2 | 473 | -29.963% |
| 2026-07-15 | 151.70 | 155.25 | 151.70 | 155.25 | -12.535% | 2 | 474 | -38.647% |
| 2026-07-14 | 179.75 | 179.75 | 177.50 | 177.50 | +8.769% | 7 | 478 | -46.338% |
| 2026-07-13 | 160.50 | 164.29 | 160.50 | 163.19 | -2.718% | 6 | 478 | -41.632% |
| 2026-07-09 | 169.74 | 169.74 | 167.75 | 167.75 | +10.836% | 11 | 478 | -43.219% |
| 2026-07-08 | 151.35 | 151.35 | 151.35 | 151.35 | -0.819% | 1 | 477 | -37.066% |
| 2026-07-07 | 149.72 | 157.50 | 149.72 | 152.60 | -20.138% | 3 | 474 | -37.582% |
| 2026-07-06 | 190.71 | 191.08 | 190.71 | 191.08 | +27.387% | 15 | 474 | -50.152% |
| 2026-07-02 | 161.00 | 161.00 | 150.00 | 150.00 | -25.447% | 3 | 475 | -36.500% |
| 2026-06-30 | 196.90 | 201.20 | 196.57 | 201.20 | +19.762% | 9 | 477 | -52.659% |
| 2026-06-29 | 168.00 | 168.00 | 168.00 | 168.00 | +10.643% | 1 | 477 | -43.304% |
| 2026-06-26 | 151.84 | 151.84 | 151.84 | 151.84 | -13.766% | 1 | 476 | -37.269% |
| 2026-06-22 | 175.88 | 176.08 | 172.91 | 176.08 | +5.817% | 49 | 476 | -45.905% |
| 2026-06-18 | 166.00 | 166.40 | 166.00 | 166.40 | +5.651% | 3 | 479 | -42.758% |
| 2026-06-17 | 149.32 | 157.50 | 149.32 | 157.50 | +2.673% | 7 | 477 | -39.524% |
| 2026-06-16 | 169.45 | 169.45 | 153.40 | 153.40 | -14.578% | 10 | 474 | -37.907% |
| 2026-06-15 | 178.15 | 179.58 | 177.60 | 179.58 | +17.143% | 37 | 474 | -46.960% |
| 2026-06-12 | 150.00 | 154.00 | 150.00 | 153.30 | +29.258% | 5 | 473 | -37.867% |
| 2026-06-11 | 119.00 | 129.00 | 118.60 | 118.60 | +6.847% | 4 | 475 | -19.688% |
| 2026-06-10 | 121.29 | 127.30 | 111.00 | 111.00 | -8.567% | 20 | 474 | -14.189% |
| 2026-06-09 | 137.05 | 137.20 | 111.75 | 121.40 | -11.387% | 11 | 467 | -21.540% |
| 2026-06-08 | 132.50 | 137.00 | 131.00 | 137.00 | +9.846% | 8 | 472 | -30.474% |
| 2026-06-05 | 136.13 | 136.13 | 120.80 | 124.72 | -23.012% | 41 | 465 | -23.629% |
| 2026-06-04 | 146.36 | 162.00 | 146.36 | 162.00 | -7.429% | 16 | 452 | -41.204% |
| 2026-06-03 | 163.81 | 175.00 | 163.81 | 175.00 | +13.181% | 5 | 452 | -45.571% |
| 2026-06-02 | 150.40 | 156.35 | 150.40 | 154.62 | +1.457% | 6 | 452 | -38.397% |
| 2026-06-01 | 138.87 | 152.40 | 138.87 | 152.40 | -0.652% | 3 | 452 | -37.500% |
| 2026-05-29 | 155.09 | 155.09 | 150.00 | 153.40 | -1.667% | 4 | 454 | -37.907% |
| 2026-05-28 | 158.00 | 158.00 | 156.00 | 156.00 | +9.259% | 6 | 454 | -38.942% |
| 2026-05-27 | 142.78 | 142.78 | 142.78 | 142.78 | -3.527% | 1 | 455 | -33.289% |
| 2026-05-26 | 135.60 | 148.00 | 135.60 | 148.00 | +22.294% | 15 | 457 | -35.642% |
| 2026-05-22 | 120.50 | 125.05 | 120.00 | 121.02 | +17.552% | 13 | 452 | -21.294% |
| 2026-05-21 | 98.27 | 102.95 | 98.27 | 102.95 | -3.170% | 5 | 452 | -7.479% |
| 2026-05-20 | 94.88 | 106.32 | 94.50 | 106.32 | +23.614% | 13 | 446 | -10.412% |
| 2026-05-19 | 75.21 | 87.44 | 75.21 | 86.01 | +4.255% | 41 | 458 | +10.743% |
| 2026-05-18 | 91.35 | 91.35 | 82.50 | 82.50 | -13.658% | 8 | 461 | +15.455% |
| 2026-05-15 | 96.50 | 96.79 | 95.55 | 95.55 | -8.922% | 5 | 458 | -0.314% |
| 2026-05-14 | 108.63 | 108.63 | 104.91 | 104.91 | -0.418% | 7 | 454 | -9.208% |
| 2026-05-13 | 104.50 | 108.60 | 104.50 | 105.35 | +12.794% | 302 | 154 | -9.587% |
| 2026-05-12 | 110.05 | 111.55 | 93.33 | 93.40 | -21.513% | 8 | 154 | +1.981% |
| 2026-05-11 | 114.74 | 119.51 | 108.72 | 119.00 | +8.064% | 23 | 145 | -19.958% |
| 2026-05-08 | 92.74 | 110.12 | 92.74 | 110.12 | +40.280% | 42 | 139 | -13.503% |
| 2026-05-07 | 84.70 | 85.60 | 76.84 | 78.50 | -7.831% | 48 | 150 | +21.338% |
| 2026-05-06 | 78.36 | 88.67 | 78.36 | 85.17 | +63.411% | 63 | 144 | +11.835% |
| 2026-05-05 | 46.07 | 52.12 | 46.07 | 52.12 | +13.923% | 17 | 134 | +82.751% |
| 2026-05-04 | 50.00 | 50.00 | 45.75 | 45.75 | -15.184% | 9 | 125 | +108.197% |
| 2026-05-01 | 50.50 | 53.94 | 50.50 | 53.94 | +5.249% | 4 | 125 | +76.585% |
| 2026-04-30 | 50.48 | 51.25 | 50.48 | 51.25 | +19.883% | 2 | 124 | +85.854% |
| 2026-04-27 | 42.80 | 42.80 | 41.65 | 42.75 | -11.692% | 62 | 124 | +122.807% |
| 2026-04-24 | 47.80 | 50.75 | 47.80 | 48.41 | +63.547% | 109 | 107 | +96.757% |
| 2026-04-23 | 29.60 | 29.60 | 29.60 | 29.60 | +1.370% | 1 | 25 | +221.791% |
| 2026-04-22 | 24.00 | 29.20 | 24.00 | 29.20 | 0.000% | 43 | 0 | +226.199% |