AMD270319C00500000
AMD Mar 19 2027 500.00 Call
optionOPRA
EODOct 23, 2026
83.05USD+5.715%(+4.49)53Vol2,500OI
AMD270319C00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 81.00 | 85.54 | 80.00 | 83.05 | +5.715% | 53 | 2,497 | 0.000% |
| 2026-10-22 | 87.90 | 87.90 | 75.63 | 78.56 | -25.817% | 99 | 2,482 | +5.715% |
| 2026-10-21 | 104.28 | 105.90 | 104.28 | 105.90 | +7.035% | 6 | 2,481 | -21.577% |
| 2026-10-20 | 93.08 | 102.10 | 93.08 | 98.94 | -2.618% | 6 | 2,482 | -16.060% |
| 2026-10-19 | 102.97 | 105.61 | 98.10 | 101.60 | +12.851% | 24 | 2,485 | -18.258% |
| 2026-10-16 | 98.00 | 103.40 | 90.03 | 90.03 | -21.713% | 43 | 2,469 | -7.753% |
| 2026-10-15 | 98.00 | 116.77 | 96.00 | 115.00 | -4.167% | 47 | 2,468 | -27.783% |
| 2026-10-14 | 132.95 | 132.95 | 118.00 | 120.00 | -14.882% | 40 | 2,466 | -30.792% |
| 2026-10-13 | 122.30 | 140.98 | 122.30 | 140.98 | +5.841% | 16 | 2,464 | -41.091% |
| 2026-10-12 | 137.20 | 138.73 | 128.65 | 133.20 | -9.970% | 50 | 2,475 | -37.650% |
| 2026-10-09 | 154.50 | 155.00 | 147.95 | 147.95 | -3.835% | 6 | 2,474 | -43.866% |
| 2026-10-08 | 168.70 | 174.55 | 153.85 | 153.85 | -14.409% | 3 | 2,474 | -46.019% |
| 2026-10-07 | 172.72 | 179.75 | 172.72 | 179.75 | -3.495% | 5 | 2,474 | -53.797% |
| 2026-10-06 | 186.00 | 190.00 | 186.00 | 186.26 | +11.533% | 10 | 2,478 | -55.412% |
| 2026-10-05 | 168.50 | 168.50 | 167.00 | 167.00 | -3.957% | 3 | 2,477 | -50.269% |
| 2026-10-02 | 181.13 | 181.75 | 173.88 | 173.88 | +8.418% | 23 | 2,496 | -52.237% |
| 2026-10-01 | 159.23 | 160.38 | 159.23 | 160.38 | +4.639% | 11 | 2,506 | -48.217% |
| 2026-09-30 | 149.90 | 153.27 | 149.90 | 153.27 | -2.975% | 11 | 2,506 | -45.815% |
| 2026-09-29 | 157.24 | 164.51 | 157.24 | 157.97 | +1.360% | 10 | 2,508 | -47.427% |
| 2026-09-28 | 154.15 | 156.59 | 147.17 | 155.85 | -10.297% | 1,013 | 1,854 | -46.712% |
| 2026-09-25 | 175.43 | 175.43 | 173.59 | 173.74 | +1.900% | 6 | 1,854 | -52.199% |
| 2026-09-24 | 152.65 | 170.50 | 152.65 | 170.50 | +5.312% | 5 | 1,859 | -51.290% |
| 2026-09-23 | 168.69 | 168.69 | 159.09 | 161.90 | -5.543% | 550 | 1,952 | -48.703% |
| 2026-09-22 | 165.16 | 171.40 | 165.16 | 171.40 | +3.141% | 114 | 1,988 | -51.546% |
| 2026-09-21 | 140.14 | 166.41 | 140.14 | 166.18 | +37.339% | 111 | 2,019 | -50.024% |
| 2026-09-18 | 114.03 | 121.00 | 110.50 | 121.00 | +8.764% | 15 | 2,021 | -31.364% |
| 2026-09-17 | 104.78 | 117.00 | 101.90 | 111.25 | +12.658% | 169 | 2,119 | -25.348% |
| 2026-09-16 | 92.77 | 100.05 | 92.77 | 98.75 | +15.999% | 21 | 2,133 | -15.899% |
| 2026-09-15 | 86.80 | 90.90 | 83.62 | 85.13 | +7.190% | 182 | 2,135 | -2.443% |
| 2026-09-14 | 73.90 | 81.84 | 73.90 | 79.42 | -15.913% | 179 | 2,158 | +4.571% |
| 2026-09-11 | 87.61 | 95.43 | 84.25 | 94.45 | +8.054% | 32 | 2,157 | -12.070% |
| 2026-09-10 | 93.00 | 94.60 | 87.00 | 87.41 | -10.942% | 35 | 2,162 | -4.988% |
| 2026-09-09 | 94.95 | 102.60 | 94.95 | 98.15 | +7.621% | 1,535 | 2,343 | -15.385% |
| 2026-09-08 | 80.75 | 95.85 | 79.45 | 91.20 | +26.667% | 133 | 2,370 | -8.936% |
| 2026-09-04 | 63.15 | 72.00 | 62.55 | 72.00 | +22.366% | 1,604 | 1,140 | +15.347% |
| 2026-09-03 | 53.50 | 59.50 | 52.00 | 58.84 | -1.109% | 61 | 1,128 | +41.145% |
| 2026-09-02 | 58.50 | 61.74 | 58.50 | 59.50 | -2.936% | 72 | 1,148 | +39.580% |
| 2026-09-01 | 60.25 | 61.30 | 58.50 | 61.30 | -10.459% | 57 | 1,130 | +35.481% |
| 2026-08-31 | 68.85 | 69.50 | 66.48 | 68.46 | -1.920% | 42 | 1,118 | +21.312% |
| 2026-08-28 | 73.50 | 75.20 | 69.28 | 69.80 | -5.778% | 52 | 1,102 | +18.983% |
| 2026-08-27 | 78.00 | 79.75 | 72.75 | 74.08 | -7.975% | 98 | 1,096 | +12.109% |
| 2026-08-26 | 83.50 | 86.00 | 80.50 | 80.50 | +0.776% | 12 | 1,091 | +3.168% |
| 2026-08-25 | 76.00 | 80.20 | 76.00 | 79.88 | +18.904% | 29 | 1,084 | +3.968% |
| 2026-08-24 | 69.30 | 70.40 | 67.18 | 67.18 | -13.092% | 13 | 1,088 | +23.623% |
| 2026-08-21 | 76.10 | 77.50 | 74.31 | 77.30 | +2.588% | 24 | 1,084 | +7.439% |
| 2026-08-20 | 74.00 | 75.35 | 71.84 | 75.35 | +0.467% | 28 | 1,073 | +10.219% |
| 2026-08-19 | 85.00 | 85.00 | 73.50 | 75.00 | -11.106% | 134 | 952 | +10.733% |
| 2026-08-18 | 90.00 | 90.90 | 81.50 | 84.37 | -16.507% | 146 | 904 | -1.565% |
| 2026-08-17 | 105.45 | 107.87 | 100.65 | 101.05 | -6.634% | 104 | 905 | -17.813% |
| 2026-08-14 | 99.00 | 108.25 | 98.63 | 108.23 | +19.499% | 260 | 918 | -23.265% |
| 2026-08-13 | 92.00 | 97.28 | 90.57 | 90.57 | +2.652% | 241 | 888 | -8.303% |
| 2026-08-12 | 90.88 | 93.22 | 88.23 | 88.23 | +5.665% | 956 | 627 | -5.871% |
| 2026-08-11 | 80.01 | 83.50 | 79.00 | 83.50 | -1.822% | 25 | 633 | -0.539% |
| 2026-08-10 | 90.00 | 90.00 | 85.05 | 85.05 | -10.000% | 12 | 634 | -2.352% |
| 2026-08-07 | 101.00 | 101.00 | 92.80 | 94.50 | -11.633% | 64 | 614 | -12.116% |
| 2026-08-06 | 94.95 | 108.16 | 94.00 | 106.94 | +6.940% | 32 | 592 | -22.340% |
| 2026-08-05 | 106.00 | 115.00 | 100.00 | 100.00 | -25.457% | 78 | 545 | -16.950% |
| 2026-08-04 | 118.66 | 136.17 | 118.66 | 134.15 | +26.557% | 43 | 548 | -38.092% |
| 2026-08-03 | 92.85 | 108.08 | 88.00 | 106.00 | +2.415% | 22 | 557 | -21.651% |
| 2026-07-31 | 114.00 | 114.00 | 103.50 | 103.50 | -5.046% | 7 | 556 | -19.758% |
| 2026-07-30 | 96.37 | 116.06 | 96.37 | 109.00 | +38.097% | 9 | 552 | -23.807% |
| 2026-07-29 | 88.48 | 88.73 | 74.50 | 78.93 | -14.670% | 71 | 545 | +5.220% |
| 2026-07-28 | 93.00 | 96.00 | 88.66 | 92.50 | -19.284% | 42 | 541 | -10.216% |
| 2026-07-27 | 140.33 | 140.33 | 108.30 | 114.60 | -17.477% | 53 | 536 | -27.531% |
| 2026-07-24 | 143.83 | 143.83 | 138.87 | 138.87 | -7.234% | 2 | 536 | -40.196% |
| 2026-07-23 | 153.82 | 153.82 | 145.50 | 149.70 | -4.650% | 18 | 533 | -44.522% |
| 2026-07-22 | 145.48 | 157.00 | 145.48 | 157.00 | +2.883% | 2 | 533 | -47.102% |
| 2026-07-21 | 145.00 | 152.60 | 141.20 | 152.60 | +18.175% | 79 | 533 | -45.577% |
| 2026-07-20 | 134.50 | 140.00 | 129.13 | 129.13 | +5.931% | 78 | 548 | -35.685% |
| 2026-07-17 | 109.30 | 128.13 | 102.00 | 121.90 | -2.159% | 122 | 540 | -31.870% |
| 2026-07-16 | 135.00 | 135.00 | 121.64 | 124.59 | -12.285% | 120 | 527 | -33.341% |
| 2026-07-15 | 146.43 | 146.43 | 135.75 | 142.04 | -12.859% | 48 | 485 | -41.531% |
| 2026-07-14 | 163.93 | 163.93 | 159.00 | 163.00 | +10.960% | 11 | 482 | -49.049% |
| 2026-07-13 | 146.90 | 146.90 | 146.90 | 146.90 | -10.710% | 2 | 482 | -43.465% |
| 2026-07-10 | 163.00 | 164.52 | 161.80 | 164.52 | +7.896% | 6 | 483 | -49.520% |
| 2026-07-09 | 152.00 | 152.48 | 152.00 | 152.48 | +8.837% | 2 | 484 | -45.534% |
| 2026-07-08 | 139.00 | 141.20 | 130.50 | 140.10 | +2.848% | 18 | 483 | -40.721% |
| 2026-07-07 | 139.70 | 143.00 | 131.92 | 136.22 | -18.917% | 18 | 482 | -39.032% |
| 2026-07-06 | 175.30 | 177.64 | 168.00 | 168.00 | +24.123% | 5 | 481 | -50.565% |
| 2026-07-02 | 145.50 | 145.50 | 133.00 | 135.35 | -12.281% | 7 | 477 | -38.641% |
| 2026-07-01 | 165.65 | 165.80 | 154.30 | 154.30 | -17.310% | 14 | 482 | -46.176% |
| 2026-06-30 | 163.00 | 186.60 | 163.00 | 186.60 | +23.601% | 69 | 505 | -55.493% |
| 2026-06-29 | 130.20 | 151.65 | 130.20 | 150.97 | +7.797% | 8 | 506 | -44.989% |
| 2026-06-26 | 131.46 | 142.47 | 131.46 | 140.05 | -3.739% | 8 | 505 | -40.700% |
| 2026-06-25 | 146.42 | 146.42 | 138.00 | 145.49 | +6.586% | 21 | 500 | -42.917% |
| 2026-06-24 | 137.75 | 137.75 | 136.50 | 136.50 | -3.191% | 3 | 497 | -39.158% |
| 2026-06-23 | 141.50 | 147.00 | 141.00 | 141.00 | -17.059% | 6 | 496 | -41.099% |
| 2026-06-22 | 169.75 | 170.00 | 169.75 | 170.00 | +11.278% | 4 | 496 | -51.147% |
| 2026-06-18 | 152.50 | 153.91 | 150.00 | 152.77 | +4.673% | 16 | 491 | -45.637% |
| 2026-06-17 | 145.95 | 145.95 | 145.95 | 145.95 | +5.379% | 1 | 491 | -43.097% |
| 2026-06-16 | 149.00 | 149.00 | 138.50 | 138.50 | -16.223% | 15 | 491 | -40.036% |
| 2026-06-15 | 165.00 | 172.32 | 163.98 | 165.32 | +17.398% | 23 | 493 | -49.764% |
| 2026-06-12 | 130.00 | 145.95 | 130.00 | 140.82 | +14.843% | 84 | 485 | -41.024% |
| 2026-06-11 | 113.65 | 123.42 | 108.33 | 122.62 | +20.689% | 28 | 486 | -32.270% |
| 2026-06-10 | 114.45 | 114.45 | 101.40 | 101.60 | -11.460% | 14 | 485 | -18.258% |
| 2026-06-09 | 124.06 | 124.06 | 93.60 | 114.75 | -7.631% | 35 | 467 | -27.625% |
| 2026-06-08 | 120.50 | 125.40 | 118.03 | 124.23 | +10.920% | 21 | 460 | -33.148% |
| 2026-06-05 | 131.00 | 131.00 | 110.08 | 112.00 | -19.627% | 43 | 462 | -25.848% |
| 2026-06-04 | 135.10 | 139.35 | 134.00 | 139.35 | -13.699% | 8 | 466 | -40.402% |
| 2026-06-03 | 154.10 | 162.46 | 151.65 | 161.47 | +11.589% | 35 | 468 | -48.566% |
| 2026-06-02 | 133.00 | 144.70 | 133.00 | 144.70 | +3.077% | 9 | 480 | -42.605% |
| 2026-06-01 | 131.00 | 140.38 | 121.88 | 140.38 | -0.440% | 159 | 620 | -40.839% |
| 2026-05-29 | 143.37 | 144.41 | 133.00 | 141.00 | -2.355% | 82 | 561 | -41.099% |
| 2026-05-28 | 134.90 | 150.06 | 129.40 | 144.40 | +11.782% | 78 | 556 | -42.486% |
| 2026-05-27 | 137.90 | 137.90 | 124.44 | 129.18 | -5.272% | 182 | 393 | -35.710% |
| 2026-05-26 | 118.52 | 137.45 | 118.52 | 136.37 | +25.110% | 103 | 413 | -39.100% |
| 2026-05-22 | 107.75 | 114.19 | 104.00 | 109.00 | +14.196% | 68 | 405 | -23.807% |
| 2026-05-21 | 94.23 | 95.50 | 88.55 | 95.45 | +0.877% | 19 | 402 | -12.991% |
| 2026-05-20 | 85.00 | 97.00 | 85.00 | 94.62 | +21.308% | 93 | 342 | -12.228% |
| 2026-05-19 | 68.05 | 81.78 | 66.50 | 78.00 | -0.599% | 182 | 283 | +6.474% |
| 2026-05-18 | 86.50 | 86.50 | 76.00 | 78.47 | -7.301% | 48 | 285 | +5.837% |
| 2026-05-15 | 91.50 | 91.50 | 84.46 | 84.65 | -10.707% | 54 | 263 | -1.890% |
| 2026-05-14 | 96.60 | 98.25 | 93.19 | 94.80 | -0.795% | 10 | 265 | -12.395% |
| 2026-05-13 | 93.05 | 97.75 | 93.00 | 95.56 | +4.609% | 20 | 261 | -13.091% |
| 2026-05-12 | 98.20 | 98.20 | 83.15 | 91.35 | -13.861% | 24 | 253 | -9.086% |
| 2026-05-11 | 101.30 | 108.70 | 98.55 | 106.05 | +10.469% | 126 | 282 | -21.688% |
| 2026-05-08 | 86.00 | 97.02 | 85.85 | 96.00 | +43.756% | 72 | 238 | -13.490% |
| 2026-05-07 | 75.50 | 75.50 | 66.78 | 66.78 | -12.270% | 14 | 232 | +24.364% |
| 2026-05-06 | 72.00 | 81.76 | 70.11 | 76.12 | +68.519% | 104 | 190 | +9.104% |
| 2026-05-05 | 42.50 | 45.17 | 42.50 | 45.17 | +12.925% | 12 | 192 | +83.861% |
| 2026-05-04 | 41.05 | 41.65 | 38.93 | 40.00 | -18.864% | 47 | 192 | +107.625% |
| 2026-05-01 | 45.50 | 49.30 | 44.09 | 49.30 | +8.710% | 27 | 181 | +68.458% |
| 2026-04-30 | 38.67 | 45.35 | 38.67 | 45.35 | +30.579% | 25 | 172 | +83.131% |
| 2026-04-29 | 31.50 | 35.00 | 31.50 | 34.73 | +12.687% | 24 | 172 | +139.130% |
| 2026-04-28 | 30.40 | 31.00 | 30.00 | 30.82 | -17.284% | 13 | 150 | +169.468% |
| 2026-04-27 | 39.00 | 39.00 | 36.50 | 37.26 | -11.915% | 35 | 154 | +122.893% |
| 2026-04-24 | 35.05 | 45.50 | 35.05 | 42.30 | +59.562% | 196 | 145 | +96.336% |
| 2026-04-23 | 24.81 | 26.72 | 24.81 | 26.51 | +6.040% | 4 | 29 | +213.278% |
| 2026-04-22 | 20.00 | 25.05 | 20.00 | 25.00 | +38.122% | 48 | 0 | +232.200% |
| 2026-04-21 | 16.50 | 18.10 | 16.50 | 18.10 | +17.609% | 4 | 0 | +358.840% |
| 2026-04-20 | 15.39 | 15.39 | 15.39 | 15.39 | 0.000% | 1 | 0 | +439.636% |