AMD270319C00480000
AMD Mar 19 2027 480.00 Call
optionOPRA
EODOct 22, 2026
92.09USD-16.713%(-18.48)4Vol538OI
AMD270319C00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 92.07 | 92.09 | 89.60 | 92.09 | -16.713% | 4 | 536 | 0.000% |
| 2026-10-20 | 107.81 | 110.57 | 107.81 | 110.57 | -3.094% | 7 | 534 | -16.713% |
| 2026-10-19 | 114.10 | 114.10 | 114.10 | 114.10 | +5.570% | 2 | 532 | -19.290% |
| 2026-10-16 | 108.25 | 108.25 | 107.96 | 108.08 | -15.628% | 8 | 532 | -14.795% |
| 2026-10-15 | 114.05 | 128.10 | 114.05 | 128.10 | -10.868% | 4 | 532 | -28.111% |
| 2026-10-13 | 135.55 | 143.72 | 135.55 | 143.72 | -14.838% | 7 | 532 | -35.924% |
| 2026-10-09 | 168.76 | 168.76 | 168.76 | 168.76 | -13.113% | 1 | 531 | -45.431% |
| 2026-10-07 | 194.23 | 194.23 | 194.23 | 194.23 | -4.461% | 10 | 541 | -52.587% |
| 2026-10-06 | 189.50 | 206.45 | 189.50 | 203.30 | +4.767% | 6 | 544 | -54.702% |
| 2026-10-02 | 186.95 | 194.05 | 186.95 | 194.05 | +11.786% | 2 | 544 | -52.543% |
| 2026-10-01 | 162.95 | 173.59 | 162.95 | 173.59 | +6.445% | 13 | 535 | -46.950% |
| 2026-09-30 | 163.08 | 163.08 | 163.08 | 163.08 | -8.041% | 4 | 531 | -43.531% |
| 2026-09-29 | 176.84 | 177.34 | 176.84 | 177.34 | -6.323% | 2 | 531 | -48.072% |
| 2026-09-25 | 196.10 | 196.10 | 189.03 | 189.31 | +1.019% | 85 | 513 | -51.355% |
| 2026-09-24 | 187.40 | 187.40 | 187.40 | 187.40 | +6.738% | 2 | 511 | -50.859% |
| 2026-09-23 | 173.17 | 175.91 | 173.17 | 175.57 | +1.450% | 63 | 494 | -47.548% |
| 2026-09-21 | 151.90 | 177.00 | 151.90 | 173.06 | +41.852% | 26 | 501 | -46.787% |
| 2026-09-18 | 120.63 | 122.00 | 120.63 | 122.00 | -1.613% | 8 | 501 | -24.516% |
| 2026-09-17 | 118.00 | 124.00 | 118.00 | 124.00 | +28.497% | 7 | 502 | -25.734% |
| 2026-09-16 | 106.00 | 110.00 | 96.50 | 96.50 | +3.098% | 11 | 502 | -4.570% |
| 2026-09-15 | 92.78 | 98.66 | 91.50 | 93.60 | +6.303% | 19 | 516 | -1.613% |
| 2026-09-14 | 82.00 | 90.60 | 82.00 | 88.05 | -16.414% | 100 | 492 | +4.588% |
| 2026-09-11 | 102.90 | 105.34 | 102.42 | 105.34 | +8.598% | 13 | 490 | -12.578% |
| 2026-09-10 | 97.00 | 97.05 | 97.00 | 97.00 | -11.294% | 5 | 493 | -5.062% |
| 2026-09-09 | 105.00 | 112.50 | 105.00 | 109.35 | +8.267% | 17 | 502 | -15.784% |
| 2026-09-08 | 95.00 | 103.11 | 94.70 | 101.00 | +27.060% | 49 | 504 | -8.822% |
| 2026-09-04 | 75.05 | 79.49 | 73.25 | 79.49 | +22.292% | 8 | 503 | +15.851% |
| 2026-09-03 | 61.00 | 66.65 | 59.43 | 65.00 | -2.622% | 22 | 500 | +41.677% |
| 2026-09-02 | 67.93 | 69.04 | 66.61 | 66.75 | -3.233% | 12 | 491 | +37.963% |
| 2026-09-01 | 69.00 | 69.00 | 66.02 | 68.98 | -8.805% | 274 | 376 | +33.502% |
| 2026-08-31 | 75.45 | 75.83 | 74.00 | 75.64 | -2.059% | 47 | 367 | +21.748% |
| 2026-08-28 | 80.37 | 82.88 | 77.23 | 77.23 | -6.138% | 158 | 302 | +19.241% |
| 2026-08-27 | 85.45 | 88.47 | 81.91 | 82.28 | -8.446% | 37 | 299 | +11.923% |
| 2026-08-26 | 89.85 | 94.56 | 89.22 | 89.87 | +1.974% | 52 | 297 | +2.470% |
| 2026-08-25 | 84.65 | 88.40 | 83.85 | 88.13 | +16.775% | 37 | 290 | +4.493% |
| 2026-08-24 | 78.00 | 78.00 | 75.21 | 75.47 | -12.295% | 45 | 298 | +22.022% |
| 2026-08-21 | 82.70 | 86.05 | 82.70 | 86.05 | +3.975% | 4 | 295 | +7.019% |
| 2026-08-20 | 83.50 | 83.50 | 78.99 | 82.76 | +0.145% | 37 | 290 | +11.274% |
| 2026-08-19 | 95.30 | 95.30 | 81.00 | 82.64 | -10.417% | 73 | 281 | +11.435% |
| 2026-08-18 | 92.00 | 92.82 | 89.00 | 92.25 | -17.744% | 65 | 257 | -0.173% |
| 2026-08-17 | 114.98 | 114.98 | 112.15 | 112.15 | -4.022% | 67 | 259 | -17.887% |
| 2026-08-14 | 104.55 | 116.85 | 104.55 | 116.85 | +19.137% | 230 | 283 | -21.190% |
| 2026-08-13 | 103.40 | 105.87 | 98.08 | 98.08 | +1.427% | 404 | 314 | -6.107% |
| 2026-08-12 | 97.42 | 101.58 | 96.15 | 96.70 | +6.510% | 704 | 338 | -4.767% |
| 2026-08-11 | 86.65 | 91.28 | 85.50 | 90.79 | -2.376% | 421 | 318 | +1.432% |
| 2026-08-10 | 96.15 | 100.85 | 93.00 | 93.00 | -8.743% | 374 | 256 | -0.978% |
| 2026-08-07 | 109.00 | 109.00 | 100.00 | 101.91 | -10.621% | 365 | 193 | -9.636% |
| 2026-08-06 | 101.54 | 115.45 | 101.54 | 114.02 | +3.655% | 97 | 189 | -19.233% |
| 2026-08-05 | 117.81 | 118.00 | 108.60 | 110.00 | -23.098% | 38 | 176 | -16.282% |
| 2026-08-04 | 133.80 | 145.00 | 133.80 | 143.04 | +22.939% | 6 | 177 | -35.619% |
| 2026-08-03 | 98.18 | 116.38 | 94.57 | 116.35 | +1.253% | 148 | 216 | -20.851% |
| 2026-07-31 | 129.39 | 129.39 | 113.50 | 114.91 | -1.786% | 43 | 181 | -19.859% |
| 2026-07-30 | 99.37 | 123.00 | 99.37 | 117.00 | +45.035% | 19 | 182 | -21.291% |
| 2026-07-29 | 90.08 | 90.08 | 80.67 | 80.67 | -15.084% | 15 | 183 | +14.156% |
| 2026-07-28 | 98.32 | 98.32 | 94.78 | 95.00 | -19.252% | 8 | 180 | -3.063% |
| 2026-07-27 | 121.25 | 121.25 | 115.80 | 117.65 | -24.004% | 45 | 187 | -21.725% |
| 2026-07-24 | 154.81 | 154.81 | 154.81 | 154.81 | -1.926% | 2 | 187 | -40.514% |
| 2026-07-23 | 160.90 | 160.90 | 157.71 | 157.85 | -8.646% | 14 | 186 | -41.660% |
| 2026-07-22 | 171.50 | 172.79 | 171.50 | 172.79 | +13.305% | 6 | 190 | -46.704% |
| 2026-07-21 | 154.05 | 154.05 | 152.50 | 152.50 | +8.812% | 2 | 190 | -39.613% |
| 2026-07-20 | 140.15 | 140.15 | 140.15 | 140.15 | +18.671% | 1 | 190 | -34.292% |
| 2026-07-17 | 108.33 | 118.16 | 108.33 | 118.10 | -9.950% | 4 | 189 | -22.024% |
| 2026-07-16 | 133.89 | 133.89 | 129.00 | 131.15 | -8.178% | 3 | 189 | -29.783% |
| 2026-07-15 | 142.83 | 142.83 | 142.83 | 142.83 | -15.943% | 2 | 190 | -35.525% |
| 2026-07-14 | 178.92 | 178.92 | 169.92 | 169.92 | +6.486% | 5 | 189 | -45.804% |
| 2026-07-13 | 154.73 | 165.05 | 154.73 | 159.57 | -8.451% | 7 | 189 | -42.289% |
| 2026-07-09 | 174.30 | 174.30 | 174.30 | 174.30 | +20.240% | 5 | 191 | -47.166% |
| 2026-07-08 | 142.71 | 144.96 | 142.41 | 144.96 | +1.371% | 3 | 189 | -36.472% |
| 2026-07-07 | 150.00 | 150.00 | 140.00 | 143.00 | -14.830% | 9 | 184 | -35.601% |
| 2026-07-01 | 167.90 | 167.90 | 167.90 | 167.90 | -12.552% | 1 | 183 | -45.152% |
| 2026-06-30 | 192.00 | 192.00 | 192.00 | 192.00 | +19.410% | 2 | 185 | -52.036% |
| 2026-06-29 | 162.60 | 162.60 | 160.79 | 160.79 | +9.754% | 5 | 185 | -42.727% |
| 2026-06-26 | 151.26 | 151.26 | 145.59 | 146.50 | -2.007% | 12 | 185 | -37.140% |
| 2026-06-25 | 149.50 | 149.50 | 149.50 | 149.50 | -1.222% | 10 | 183 | -38.401% |
| 2026-06-23 | 155.15 | 155.15 | 151.35 | 151.35 | -10.965% | 4 | 183 | -39.154% |
| 2026-06-22 | 169.99 | 169.99 | 169.99 | 169.99 | +4.997% | 1 | 184 | -45.826% |
| 2026-06-18 | 161.90 | 161.90 | 161.90 | 161.90 | +9.949% | 2 | 185 | -43.119% |
| 2026-06-17 | 153.00 | 156.42 | 147.25 | 147.25 | -6.597% | 4 | 185 | -37.460% |
| 2026-06-16 | 154.70 | 157.65 | 154.70 | 157.65 | -8.375% | 12 | 197 | -41.586% |
| 2026-06-15 | 174.61 | 176.70 | 172.06 | 172.06 | +13.197% | 8 | 199 | -46.478% |
| 2026-06-12 | 151.00 | 152.00 | 150.14 | 152.00 | +15.889% | 3 | 201 | -39.414% |
| 2026-06-11 | 121.14 | 131.16 | 121.14 | 131.16 | +19.161% | 3 | 200 | -29.788% |
| 2026-06-10 | 118.58 | 120.50 | 108.88 | 110.07 | -5.438% | 37 | 209 | -16.335% |
| 2026-06-09 | 113.00 | 116.40 | 103.24 | 116.40 | -12.051% | 25 | 187 | -20.885% |
| 2026-06-08 | 127.12 | 132.35 | 126.18 | 132.35 | +10.108% | 23 | 182 | -30.419% |
| 2026-06-05 | 130.00 | 130.00 | 118.07 | 120.20 | -22.998% | 25 | 166 | -23.386% |
| 2026-06-04 | 149.35 | 156.80 | 149.35 | 156.10 | -8.494% | 4 | 165 | -41.006% |
| 2026-06-03 | 162.39 | 172.25 | 162.39 | 170.59 | +13.161% | 5 | 167 | -46.017% |
| 2026-06-01 | 130.00 | 150.75 | 129.83 | 150.75 | +5.864% | 3 | 165 | -38.912% |
| 2026-05-29 | 152.14 | 152.14 | 142.40 | 142.40 | -0.434% | 9 | 164 | -35.330% |
| 2026-05-28 | 138.50 | 143.02 | 135.00 | 143.02 | +5.355% | 12 | 173 | -35.610% |
| 2026-05-27 | 146.37 | 146.37 | 135.75 | 135.75 | -5.729% | 6 | 173 | -32.162% |
| 2026-05-26 | 128.00 | 144.00 | 128.00 | 144.00 | +21.941% | 24 | 173 | -36.049% |
| 2026-05-22 | 115.07 | 119.21 | 113.00 | 118.09 | +27.389% | 10 | 177 | -22.017% |
| 2026-05-21 | 92.70 | 92.70 | 92.70 | 92.70 | -10.840% | 2 | 177 | -0.658% |
| 2026-05-20 | 90.30 | 103.97 | 90.30 | 103.97 | +47.183% | 13 | 172 | -11.426% |
| 2026-05-19 | 75.50 | 75.50 | 70.64 | 70.64 | -16.383% | 2 | 172 | +30.365% |
| 2026-05-18 | 86.10 | 86.10 | 84.48 | 84.48 | -6.662% | 4 | 174 | +9.008% |
| 2026-05-15 | 93.00 | 93.00 | 90.51 | 90.51 | -11.029% | 6 | 174 | +1.746% |
| 2026-05-14 | 101.73 | 101.73 | 101.73 | 101.73 | -1.881% | 1 | 174 | -9.476% |
| 2026-05-13 | 95.40 | 104.88 | 95.40 | 103.68 | +14.564% | 13 | 181 | -11.179% |
| 2026-05-12 | 109.20 | 109.20 | 90.50 | 90.50 | -17.652% | 29 | 168 | +1.757% |
| 2026-05-11 | 109.31 | 117.50 | 105.37 | 109.90 | +3.787% | 71 | 143 | -16.206% |
| 2026-05-08 | 90.39 | 105.89 | 90.17 | 105.89 | +40.382% | 41 | 117 | -13.032% |
| 2026-05-07 | 75.43 | 75.43 | 75.43 | 75.43 | -8.570% | 1 | 116 | +22.087% |
| 2026-05-06 | 84.85 | 84.85 | 74.56 | 82.50 | +63.853% | 40 | 90 | +11.624% |
| 2026-05-05 | 46.30 | 50.35 | 46.30 | 50.35 | +15.217% | 3 | 91 | +82.900% |
| 2026-05-04 | 46.78 | 46.78 | 43.70 | 43.70 | -10.871% | 21 | 88 | +110.732% |
| 2026-04-30 | 49.52 | 49.52 | 49.03 | 49.03 | +29.026% | 2 | 88 | +87.824% |
| 2026-04-29 | 38.00 | 38.00 | 38.00 | 38.00 | +14.458% | 1 | 88 | +142.342% |
| 2026-04-28 | 33.20 | 33.20 | 33.20 | 33.20 | -17.000% | 1 | 87 | +177.380% |
| 2026-04-27 | 40.90 | 40.90 | 39.72 | 40.00 | -13.457% | 12 | 88 | +130.225% |
| 2026-04-24 | 47.40 | 49.70 | 46.00 | 46.22 | +73.368% | 87 | 87 | +99.243% |
| 2026-04-22 | 24.75 | 26.75 | 24.75 | 26.66 | +54.910% | 37 | 44 | +245.424% |
| 2026-04-20 | 17.21 | 17.21 | 17.21 | 17.21 | 0.000% | 13 | 0 | +435.096% |