AMD270319C00490000
AMD Mar 19 2027 490.00 Call
optionOPRA
EODOct 23, 2026
88.00USD+8.709%(+7.05)4Vol694OI
AMD270319C00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 88.00 | 88.25 | 88.00 | 88.00 | +8.709% | 4 | 695 | 0.000% |
| 2026-10-22 | 88.49 | 88.49 | 80.00 | 80.95 | -28.025% | 9 | 696 | +8.709% |
| 2026-10-21 | 110.50 | 113.49 | 110.50 | 112.47 | +8.583% | 4 | 696 | -21.757% |
| 2026-10-19 | 103.58 | 103.58 | 103.58 | 103.58 | +7.896% | 2 | 696 | -15.042% |
| 2026-10-16 | 102.91 | 102.91 | 96.00 | 96.00 | -18.892% | 29 | 695 | -8.333% |
| 2026-10-15 | 104.05 | 118.36 | 104.05 | 118.36 | -21.838% | 6 | 693 | -25.651% |
| 2026-10-13 | 147.58 | 151.43 | 147.58 | 151.43 | -3.578% | 2 | 693 | -41.887% |
| 2026-10-09 | 161.43 | 161.43 | 157.05 | 157.05 | -1.813% | 52 | 691 | -43.967% |
| 2026-10-08 | 168.20 | 168.20 | 159.95 | 159.95 | -12.091% | 16 | 676 | -44.983% |
| 2026-10-07 | 184.54 | 184.55 | 181.95 | 181.95 | -4.237% | 3 | 676 | -51.635% |
| 2026-10-06 | 193.60 | 193.60 | 190.00 | 190.00 | +12.340% | 4 | 677 | -53.684% |
| 2026-10-01 | 169.13 | 169.13 | 169.13 | 169.13 | +2.101% | 1 | 678 | -47.969% |
| 2026-09-29 | 165.65 | 165.65 | 165.65 | 165.65 | -10.188% | 1 | 677 | -46.876% |
| 2026-09-25 | 184.44 | 184.44 | 184.44 | 184.44 | +5.022% | 1 | 678 | -52.288% |
| 2026-09-24 | 175.62 | 175.62 | 175.62 | 175.62 | +2.016% | 1 | 679 | -49.892% |
| 2026-09-21 | 148.00 | 172.15 | 148.00 | 172.15 | +39.675% | 17 | 685 | -48.882% |
| 2026-09-18 | 120.45 | 123.25 | 115.70 | 123.25 | +3.121% | 8 | 691 | -28.600% |
| 2026-09-17 | 108.57 | 119.52 | 106.90 | 119.52 | +15.870% | 16 | 705 | -26.372% |
| 2026-09-16 | 101.51 | 103.15 | 101.51 | 103.15 | +15.782% | 2 | 706 | -14.687% |
| 2026-09-15 | 90.30 | 93.77 | 89.09 | 89.09 | +3.895% | 11 | 713 | -1.223% |
| 2026-09-14 | 79.70 | 86.00 | 78.50 | 85.75 | -11.934% | 95 | 700 | +2.624% |
| 2026-09-11 | 99.70 | 99.75 | 97.37 | 97.37 | +4.184% | 63 | 699 | -9.623% |
| 2026-09-10 | 93.82 | 93.82 | 93.46 | 93.46 | -9.918% | 20 | 703 | -5.842% |
| 2026-09-09 | 96.27 | 107.00 | 96.27 | 103.75 | +4.777% | 3 | 705 | -15.181% |
| 2026-09-08 | 84.65 | 99.02 | 84.65 | 99.02 | +37.052% | 60 | 719 | -11.129% |
| 2026-09-04 | 66.00 | 73.40 | 66.00 | 72.25 | +16.382% | 19 | 721 | +21.799% |
| 2026-09-03 | 57.38 | 63.00 | 56.31 | 62.08 | -0.989% | 53 | 719 | +41.753% |
| 2026-09-02 | 63.40 | 63.65 | 62.55 | 62.70 | +0.080% | 66 | 722 | +40.351% |
| 2026-09-01 | 64.15 | 64.15 | 62.65 | 62.65 | -12.132% | 3 | 719 | +40.463% |
| 2026-08-31 | 71.28 | 71.30 | 71.28 | 71.30 | -4.038% | 6 | 719 | +23.422% |
| 2026-08-28 | 79.00 | 79.05 | 74.07 | 74.30 | -4.216% | 356 | 493 | +18.439% |
| 2026-08-27 | 79.78 | 79.78 | 77.00 | 77.57 | -9.434% | 10 | 491 | +13.446% |
| 2026-08-26 | 87.50 | 87.55 | 85.06 | 85.65 | +4.197% | 33 | 489 | +2.744% |
| 2026-08-25 | 82.62 | 82.65 | 81.89 | 82.20 | +15.807% | 18 | 485 | +7.056% |
| 2026-08-24 | 71.03 | 71.03 | 70.98 | 70.98 | -10.004% | 2 | 485 | +23.979% |
| 2026-08-20 | 78.45 | 78.87 | 75.15 | 78.87 | +2.216% | 22 | 477 | +11.576% |
| 2026-08-19 | 78.07 | 79.11 | 77.16 | 77.16 | -14.438% | 13 | 486 | +14.049% |
| 2026-08-18 | 92.72 | 92.72 | 86.90 | 90.18 | -14.139% | 18 | 480 | -2.417% |
| 2026-08-17 | 109.75 | 111.00 | 105.03 | 105.03 | -3.757% | 62 | 469 | -16.214% |
| 2026-08-14 | 109.87 | 111.05 | 100.90 | 109.13 | +16.059% | 247 | 482 | -19.362% |
| 2026-08-13 | 98.41 | 101.35 | 93.99 | 94.03 | +2.062% | 319 | 495 | -6.413% |
| 2026-08-12 | 90.85 | 97.32 | 90.85 | 92.13 | +7.918% | 772 | 449 | -4.483% |
| 2026-08-11 | 83.20 | 86.17 | 81.90 | 85.37 | -5.669% | 59 | 432 | +3.081% |
| 2026-08-10 | 91.50 | 94.35 | 90.50 | 90.50 | -7.700% | 225 | 386 | -2.762% |
| 2026-08-07 | 103.52 | 103.52 | 95.55 | 98.05 | -9.631% | 376 | 278 | -10.250% |
| 2026-08-06 | 97.47 | 111.04 | 97.47 | 108.50 | +2.678% | 53 | 274 | -18.894% |
| 2026-08-05 | 109.48 | 117.81 | 104.50 | 105.67 | -23.869% | 58 | 251 | -16.722% |
| 2026-08-04 | 121.45 | 138.80 | 121.45 | 138.80 | +31.129% | 13 | 253 | -36.599% |
| 2026-08-03 | 96.87 | 106.00 | 96.86 | 105.85 | -1.945% | 53 | 251 | -16.863% |
| 2026-07-31 | 117.00 | 117.00 | 107.95 | 107.95 | -2.042% | 7 | 250 | -18.481% |
| 2026-07-30 | 97.56 | 118.38 | 97.56 | 110.20 | +19.666% | 10 | 249 | -20.145% |
| 2026-07-29 | 91.72 | 92.09 | 91.72 | 92.09 | -3.409% | 2 | 248 | -4.441% |
| 2026-07-28 | 95.85 | 95.85 | 95.34 | 95.34 | -20.211% | 2 | 248 | -7.699% |
| 2026-07-27 | 131.46 | 133.00 | 113.39 | 119.49 | -20.726% | 42 | 235 | -26.354% |
| 2026-07-24 | 150.73 | 150.73 | 150.73 | 150.73 | -2.755% | 1 | 236 | -41.617% |
| 2026-07-23 | 158.37 | 158.37 | 155.00 | 155.00 | +9.929% | 11 | 236 | -43.226% |
| 2026-07-20 | 141.00 | 141.00 | 141.00 | 141.00 | +10.337% | 1 | 237 | -37.589% |
| 2026-07-17 | 114.32 | 128.42 | 114.32 | 127.79 | -0.668% | 12 | 237 | -31.137% |
| 2026-07-16 | 129.72 | 129.72 | 125.50 | 128.65 | -19.719% | 26 | 230 | -31.597% |
| 2026-07-15 | 160.25 | 160.25 | 160.25 | 160.25 | -4.613% | 1 | 231 | -45.086% |
| 2026-07-14 | 179.18 | 179.18 | 168.00 | 168.00 | +8.457% | 3 | 231 | -47.619% |
| 2026-07-13 | 150.15 | 155.22 | 149.96 | 154.90 | -5.531% | 13 | 226 | -43.189% |
| 2026-07-10 | 163.97 | 163.97 | 163.97 | 163.97 | +0.447% | 1 | 225 | -46.332% |
| 2026-07-09 | 165.00 | 171.00 | 163.23 | 163.24 | +20.919% | 10 | 232 | -46.092% |
| 2026-07-08 | 142.00 | 142.00 | 135.00 | 135.00 | -4.594% | 7 | 233 | -34.815% |
| 2026-07-07 | 142.02 | 144.00 | 141.00 | 141.50 | -16.514% | 8 | 230 | -37.809% |
| 2026-07-06 | 160.00 | 170.32 | 160.00 | 169.49 | +23.060% | 3 | 230 | -48.080% |
| 2026-07-02 | 137.73 | 137.73 | 137.73 | 137.73 | -17.670% | 1 | 229 | -36.107% |
| 2026-07-01 | 167.29 | 167.29 | 167.29 | 167.29 | -11.393% | 4 | 225 | -47.397% |
| 2026-06-30 | 188.80 | 188.80 | 188.80 | 188.80 | +45.197% | 1 | 225 | -53.390% |
| 2026-06-29 | 130.03 | 130.03 | 130.03 | 130.03 | -13.313% | 1 | 225 | -32.323% |
| 2026-06-25 | 150.00 | 150.00 | 150.00 | 150.00 | +7.674% | 1 | 226 | -41.333% |
| 2026-06-24 | 145.30 | 145.30 | 139.31 | 139.31 | -10.337% | 2 | 226 | -36.832% |
| 2026-06-18 | 155.65 | 155.67 | 155.37 | 155.37 | +3.133% | 20 | 231 | -43.361% |
| 2026-06-16 | 150.65 | 150.65 | 150.65 | 150.65 | -14.150% | 1 | 231 | -41.586% |
| 2026-06-15 | 175.48 | 175.48 | 175.48 | 175.48 | +21.439% | 2 | 231 | -49.852% |
| 2026-06-12 | 145.25 | 145.25 | 144.50 | 144.50 | +14.049% | 2 | 232 | -39.100% |
| 2026-06-11 | 125.00 | 126.87 | 125.00 | 126.70 | +20.380% | 5 | 233 | -30.545% |
| 2026-06-10 | 108.58 | 108.58 | 105.25 | 105.25 | -4.613% | 3 | 232 | -16.390% |
| 2026-06-09 | 133.54 | 133.54 | 103.00 | 110.34 | -13.459% | 24 | 232 | -20.247% |
| 2026-06-08 | 126.00 | 132.45 | 125.00 | 127.50 | +11.989% | 28 | 233 | -30.980% |
| 2026-06-05 | 129.30 | 131.47 | 113.85 | 113.85 | -23.642% | 6 | 230 | -22.705% |
| 2026-06-04 | 149.10 | 149.10 | 149.10 | 149.10 | -4.880% | 1 | 231 | -40.979% |
| 2026-06-03 | 156.00 | 156.75 | 156.00 | 156.75 | +24.405% | 4 | 235 | -43.860% |
| 2026-06-01 | 126.95 | 126.95 | 126.00 | 126.00 | -10.638% | 5 | 238 | -30.159% |
| 2026-05-29 | 147.85 | 147.85 | 141.00 | 141.00 | -4.865% | 3 | 240 | -37.589% |
| 2026-05-28 | 136.95 | 148.21 | 136.95 | 148.21 | +13.745% | 2 | 240 | -40.625% |
| 2026-05-27 | 134.08 | 136.65 | 127.95 | 130.30 | -6.929% | 13 | 243 | -32.464% |
| 2026-05-26 | 133.35 | 140.00 | 129.47 | 140.00 | +22.378% | 24 | 233 | -37.143% |
| 2026-05-22 | 115.00 | 115.00 | 112.00 | 114.40 | +19.229% | 68 | 212 | -23.077% |
| 2026-05-21 | 96.67 | 96.67 | 95.95 | 95.95 | -2.579% | 2 | 211 | -8.286% |
| 2026-05-20 | 98.01 | 98.49 | 98.01 | 98.49 | +43.154% | 2 | 213 | -10.651% |
| 2026-05-19 | 68.80 | 68.80 | 68.80 | 68.80 | -17.407% | 2 | 213 | +27.907% |
| 2026-05-18 | 79.56 | 83.30 | 79.56 | 83.30 | -8.179% | 6 | 216 | +5.642% |
| 2026-05-15 | 91.52 | 91.52 | 89.04 | 90.72 | -7.353% | 13 | 208 | -2.998% |
| 2026-05-14 | 99.75 | 99.75 | 97.92 | 97.92 | +4.181% | 5 | 208 | -10.131% |
| 2026-05-12 | 105.75 | 105.75 | 92.66 | 93.99 | -14.180% | 9 | 210 | -6.373% |
| 2026-05-11 | 105.00 | 109.72 | 105.00 | 109.52 | +10.348% | 6 | 209 | -19.649% |
| 2026-05-08 | 89.85 | 99.25 | 89.85 | 99.25 | +30.971% | 25 | 206 | -11.335% |
| 2026-05-07 | 75.78 | 75.78 | 75.78 | 75.78 | -0.812% | 1 | 205 | +16.126% |
| 2026-05-06 | 81.30 | 81.95 | 75.65 | 76.40 | +71.493% | 30 | 179 | +15.183% |
| 2026-05-05 | 44.55 | 44.55 | 44.55 | 44.55 | +5.694% | 1 | 180 | +97.531% |
| 2026-05-04 | 42.15 | 42.15 | 42.15 | 42.15 | -14.848% | 2 | 179 | +108.778% |
| 2026-05-01 | 46.40 | 49.50 | 45.99 | 49.50 | +30.263% | 11 | 170 | +77.778% |
| 2026-04-29 | 35.00 | 38.00 | 35.00 | 38.00 | +20.635% | 2 | 170 | +131.579% |
| 2026-04-28 | 31.40 | 31.50 | 31.40 | 31.50 | -29.134% | 2 | 169 | +179.365% |
| 2026-04-24 | 40.00 | 47.65 | 40.00 | 44.45 | +73.294% | 201 | 170 | +97.975% |
| 2026-04-22 | 25.35 | 25.65 | 25.25 | 25.65 | 0.000% | 48 | 25 | +243.080% |