AMD270319C00510000
AMD Mar 19 2027 510.00 Call
optionOPRA
EODOct 23, 2026
77.90USD+6.785%(+4.95)35Vol714OI
AMD270319C00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 77.42 | 80.18 | 77.30 | 77.90 | +6.785% | 35 | 719 | 0.000% |
| 2026-10-22 | 82.20 | 82.20 | 70.82 | 72.95 | -29.312% | 79 | 724 | +6.785% |
| 2026-10-21 | 100.90 | 103.20 | 98.00 | 103.20 | +11.507% | 3 | 724 | -24.516% |
| 2026-10-20 | 88.70 | 92.55 | 88.70 | 92.55 | +0.336% | 3 | 725 | -15.829% |
| 2026-10-19 | 97.92 | 99.00 | 92.24 | 92.24 | -1.485% | 4 | 723 | -15.546% |
| 2026-10-16 | 93.41 | 93.63 | 93.41 | 93.63 | -14.117% | 4 | 721 | -16.800% |
| 2026-10-15 | 99.14 | 109.02 | 88.46 | 109.02 | -5.043% | 13 | 711 | -28.545% |
| 2026-10-14 | 118.26 | 118.26 | 114.81 | 114.81 | -14.321% | 3 | 709 | -32.149% |
| 2026-10-13 | 125.10 | 134.00 | 125.10 | 134.00 | +5.346% | 2 | 709 | -41.866% |
| 2026-10-12 | 128.70 | 132.20 | 127.20 | 127.20 | -11.049% | 5 | 708 | -38.758% |
| 2026-10-09 | 147.32 | 147.85 | 143.00 | 143.00 | -2.886% | 14 | 702 | -45.524% |
| 2026-10-08 | 165.50 | 165.50 | 147.25 | 147.25 | -18.466% | 8 | 695 | -47.097% |
| 2026-10-06 | 168.21 | 183.00 | 168.21 | 180.60 | +12.021% | 4 | 699 | -56.866% |
| 2026-10-05 | 160.00 | 161.50 | 160.00 | 161.22 | -2.844% | 4 | 701 | -51.681% |
| 2026-10-02 | 166.00 | 175.00 | 162.25 | 165.94 | +7.058% | 27 | 721 | -53.055% |
| 2026-10-01 | 155.00 | 155.00 | 155.00 | 155.00 | +2.513% | 1 | 722 | -49.742% |
| 2026-09-30 | 146.00 | 151.20 | 142.53 | 151.20 | +2.857% | 6 | 716 | -48.479% |
| 2026-09-29 | 156.00 | 156.00 | 147.00 | 147.00 | -2.254% | 2 | 714 | -47.007% |
| 2026-09-28 | 150.39 | 150.39 | 150.39 | 150.39 | -3.781% | 1 | 714 | -48.201% |
| 2026-09-23 | 155.70 | 156.68 | 155.00 | 156.30 | -6.126% | 14 | 720 | -50.160% |
| 2026-09-22 | 166.50 | 166.50 | 166.50 | 166.50 | +4.160% | 6 | 714 | -53.213% |
| 2026-09-21 | 134.05 | 159.85 | 134.05 | 159.85 | +37.802% | 39 | 741 | -51.267% |
| 2026-09-18 | 105.46 | 116.00 | 105.46 | 116.00 | +4.505% | 2 | 743 | -32.845% |
| 2026-09-17 | 97.65 | 111.00 | 97.48 | 111.00 | +27.513% | 11 | 749 | -29.820% |
| 2026-09-16 | 89.60 | 94.00 | 84.00 | 87.05 | +7.708% | 22 | 759 | -10.511% |
| 2026-09-15 | 84.50 | 84.52 | 79.36 | 80.82 | +7.331% | 28 | 754 | -3.613% |
| 2026-09-14 | 72.00 | 75.30 | 71.88 | 75.30 | -17.280% | 6 | 752 | +3.453% |
| 2026-09-11 | 88.35 | 91.50 | 87.31 | 91.03 | +9.451% | 28 | 759 | -14.424% |
| 2026-09-10 | 89.45 | 89.45 | 83.17 | 83.17 | -14.741% | 10 | 753 | -6.336% |
| 2026-09-09 | 96.79 | 97.55 | 96.79 | 97.55 | +13.523% | 3 | 752 | -20.144% |
| 2026-09-08 | 75.45 | 91.30 | 75.45 | 85.93 | +32.302% | 82 | 710 | -9.345% |
| 2026-09-04 | 64.50 | 64.95 | 64.10 | 64.95 | +16.231% | 3 | 710 | +19.938% |
| 2026-09-03 | 50.36 | 55.89 | 50.36 | 55.88 | +0.197% | 8 | 709 | +39.406% |
| 2026-09-02 | 54.92 | 56.72 | 54.92 | 55.77 | -3.395% | 45 | 708 | +39.681% |
| 2026-09-01 | 58.38 | 58.38 | 56.85 | 57.73 | -9.755% | 5 | 708 | +34.939% |
| 2026-08-31 | 64.11 | 64.22 | 63.50 | 63.97 | -4.093% | 5 | 707 | +21.776% |
| 2026-08-28 | 69.85 | 69.85 | 66.70 | 66.70 | -4.850% | 3 | 706 | +16.792% |
| 2026-08-27 | 74.60 | 75.38 | 69.56 | 70.10 | -14.813% | 67 | 706 | +11.127% |
| 2026-08-26 | 78.70 | 82.29 | 78.70 | 82.29 | +7.009% | 3 | 705 | -5.335% |
| 2026-08-25 | 73.00 | 76.90 | 73.00 | 76.90 | +21.313% | 16 | 711 | +1.300% |
| 2026-08-24 | 70.49 | 70.49 | 62.93 | 63.39 | -9.701% | 21 | 718 | +22.890% |
| 2026-08-21 | 71.05 | 71.10 | 70.20 | 70.20 | +1.007% | 14 | 717 | +10.969% |
| 2026-08-20 | 69.50 | 69.50 | 69.50 | 69.50 | -1.808% | 9 | 726 | +12.086% |
| 2026-08-19 | 78.08 | 78.08 | 70.50 | 70.78 | -10.200% | 24 | 706 | +10.059% |
| 2026-08-18 | 87.02 | 87.02 | 78.00 | 78.82 | -18.431% | 29 | 695 | -1.167% |
| 2026-08-17 | 101.35 | 103.57 | 96.63 | 96.63 | -3.822% | 144 | 702 | -19.383% |
| 2026-08-14 | 89.00 | 100.47 | 86.66 | 100.47 | +16.217% | 241 | 724 | -22.464% |
| 2026-08-13 | 91.62 | 92.47 | 86.45 | 86.45 | +1.348% | 122 | 715 | -9.890% |
| 2026-08-12 | 84.45 | 89.16 | 84.31 | 85.30 | +9.359% | 70 | 708 | -8.675% |
| 2026-08-11 | 75.20 | 78.00 | 75.10 | 78.00 | -5.455% | 6 | 708 | -0.128% |
| 2026-08-10 | 83.85 | 83.85 | 82.50 | 82.50 | -8.119% | 4 | 707 | -5.576% |
| 2026-08-07 | 89.68 | 90.22 | 89.45 | 89.79 | -11.362% | 15 | 696 | -13.242% |
| 2026-08-06 | 100.00 | 101.30 | 100.00 | 101.30 | +3.473% | 6 | 695 | -23.100% |
| 2026-08-05 | 103.66 | 106.31 | 97.18 | 97.90 | -22.412% | 66 | 684 | -20.429% |
| 2026-08-04 | 116.90 | 131.63 | 116.90 | 126.18 | +25.452% | 61 | 679 | -38.263% |
| 2026-08-03 | 100.00 | 102.85 | 98.91 | 100.58 | -4.573% | 49 | 675 | -22.549% |
| 2026-07-31 | 113.88 | 113.88 | 105.00 | 105.40 | +0.669% | 3 | 674 | -26.091% |
| 2026-07-30 | 104.02 | 104.70 | 102.50 | 104.70 | +44.414% | 6 | 675 | -25.597% |
| 2026-07-29 | 84.36 | 84.36 | 71.50 | 72.50 | -17.379% | 16 | 672 | +7.448% |
| 2026-07-28 | 87.75 | 94.20 | 83.00 | 87.75 | -21.420% | 16 | 673 | -11.225% |
| 2026-07-27 | 122.00 | 122.00 | 104.95 | 111.67 | -19.858% | 37 | 657 | -30.241% |
| 2026-07-24 | 132.59 | 142.00 | 132.59 | 139.34 | -5.017% | 6 | 654 | -44.094% |
| 2026-07-23 | 152.00 | 152.00 | 146.70 | 146.70 | -3.360% | 2 | 653 | -46.898% |
| 2026-07-22 | 153.00 | 153.00 | 151.80 | 151.80 | +3.265% | 3 | 653 | -48.682% |
| 2026-07-21 | 137.73 | 147.00 | 137.73 | 147.00 | +17.412% | 6 | 657 | -47.007% |
| 2026-07-20 | 135.30 | 135.30 | 125.20 | 125.20 | +1.648% | 204 | 673 | -37.780% |
| 2026-07-17 | 101.00 | 124.10 | 98.81 | 123.17 | +1.911% | 45 | 664 | -36.754% |
| 2026-07-16 | 128.75 | 132.80 | 118.10 | 120.86 | -13.548% | 66 | 653 | -35.545% |
| 2026-07-15 | 134.65 | 141.28 | 133.53 | 139.80 | -10.739% | 13 | 655 | -44.278% |
| 2026-07-14 | 156.62 | 156.62 | 156.62 | 156.62 | +8.651% | 1 | 656 | -50.262% |
| 2026-07-13 | 144.15 | 144.15 | 144.15 | 144.15 | -8.766% | 1 | 657 | -45.959% |
| 2026-07-10 | 160.98 | 160.98 | 158.00 | 158.00 | -1.576% | 2 | 659 | -50.696% |
| 2026-07-09 | 150.00 | 160.53 | 150.00 | 160.53 | +25.817% | 46 | 668 | -51.473% |
| 2026-07-08 | 132.00 | 132.00 | 127.00 | 127.59 | -4.570% | 3 | 668 | -38.945% |
| 2026-07-07 | 135.00 | 137.65 | 128.00 | 133.70 | -17.214% | 20 | 666 | -41.735% |
| 2026-07-06 | 163.00 | 165.20 | 161.50 | 161.50 | +23.358% | 11 | 666 | -51.765% |
| 2026-07-02 | 130.92 | 130.92 | 130.92 | 130.92 | -15.508% | 2 | 666 | -40.498% |
| 2026-07-01 | 154.95 | 154.95 | 154.95 | 154.95 | -13.960% | 1 | 665 | -49.726% |
| 2026-06-30 | 181.00 | 181.00 | 180.09 | 180.09 | +22.761% | 36 | 664 | -56.744% |
| 2026-06-29 | 136.85 | 147.83 | 120.00 | 146.70 | +10.375% | 32 | 668 | -46.898% |
| 2026-06-26 | 138.12 | 138.70 | 132.91 | 132.91 | -4.361% | 12 | 668 | -41.389% |
| 2026-06-25 | 157.00 | 157.00 | 137.39 | 138.97 | +3.981% | 5 | 670 | -43.945% |
| 2026-06-24 | 136.20 | 138.43 | 131.48 | 133.65 | -5.213% | 11 | 665 | -41.713% |
| 2026-06-23 | 135.00 | 141.00 | 135.00 | 141.00 | -10.094% | 6 | 661 | -44.752% |
| 2026-06-22 | 158.45 | 158.45 | 156.83 | 156.83 | +4.553% | 2 | 662 | -50.328% |
| 2026-06-18 | 147.00 | 150.00 | 147.00 | 150.00 | +11.111% | 3 | 663 | -48.067% |
| 2026-06-17 | 135.00 | 140.88 | 135.00 | 135.00 | -2.738% | 5 | 662 | -42.296% |
| 2026-06-16 | 142.44 | 142.44 | 135.00 | 138.80 | -13.520% | 10 | 663 | -43.876% |
| 2026-06-15 | 160.00 | 166.75 | 159.72 | 160.50 | +17.548% | 14 | 671 | -51.464% |
| 2026-06-12 | 134.62 | 142.00 | 132.06 | 136.54 | +24.240% | 79 | 657 | -42.947% |
| 2026-06-11 | 109.90 | 109.90 | 109.90 | 109.90 | +11.010% | 3 | 660 | -29.117% |
| 2026-06-10 | 109.95 | 109.95 | 98.45 | 99.00 | -10.082% | 37 | 659 | -21.313% |
| 2026-06-09 | 124.57 | 124.57 | 92.00 | 110.10 | -9.569% | 39 | 646 | -29.246% |
| 2026-06-08 | 118.68 | 123.97 | 118.68 | 121.75 | +12.920% | 21 | 647 | -36.016% |
| 2026-06-05 | 129.37 | 129.37 | 107.82 | 107.82 | -25.744% | 25 | 643 | -27.750% |
| 2026-06-04 | 130.79 | 145.20 | 130.79 | 145.20 | -5.500% | 298 | 521 | -46.350% |
| 2026-06-03 | 152.69 | 153.65 | 152.69 | 153.65 | +10.939% | 2 | 521 | -49.300% |
| 2026-06-02 | 134.00 | 138.50 | 133.13 | 138.50 | +2.974% | 4 | 521 | -43.755% |
| 2026-06-01 | 119.50 | 134.80 | 119.50 | 134.50 | +3.493% | 27 | 498 | -42.082% |
| 2026-05-29 | 139.69 | 139.69 | 129.96 | 129.96 | -7.436% | 15 | 485 | -40.058% |
| 2026-05-28 | 127.50 | 145.65 | 127.50 | 140.40 | +11.331% | 76 | 489 | -44.516% |
| 2026-05-27 | 134.22 | 134.80 | 126.11 | 126.11 | -5.095% | 19 | 488 | -38.229% |
| 2026-05-26 | 117.47 | 133.65 | 114.42 | 132.88 | +22.459% | 61 | 478 | -41.376% |
| 2026-05-22 | 115.00 | 115.00 | 105.15 | 108.51 | +29.025% | 30 | 468 | -28.209% |
| 2026-05-21 | 85.55 | 85.55 | 84.10 | 84.10 | -8.228% | 4 | 467 | -7.372% |
| 2026-05-20 | 91.64 | 91.64 | 91.64 | 91.64 | +45.115% | 1 | 467 | -14.993% |
| 2026-05-19 | 67.50 | 67.50 | 63.15 | 63.15 | -11.056% | 7 | 464 | +23.357% |
| 2026-05-18 | 72.50 | 77.31 | 71.00 | 71.00 | -14.458% | 9 | 467 | +9.718% |
| 2026-05-15 | 81.69 | 83.00 | 81.69 | 83.00 | -9.349% | 2 | 467 | -6.145% |
| 2026-05-13 | 91.56 | 91.56 | 91.56 | 91.56 | +7.088% | 2 | 467 | -14.919% |
| 2026-05-12 | 85.50 | 85.50 | 85.50 | 85.50 | -16.707% | 4 | 463 | -8.889% |
| 2026-05-11 | 98.08 | 106.07 | 98.08 | 102.65 | +12.186% | 18 | 457 | -24.111% |
| 2026-05-08 | 81.22 | 91.50 | 81.22 | 91.50 | +31.108% | 18 | 456 | -14.863% |
| 2026-05-07 | 70.33 | 70.40 | 69.25 | 69.79 | -4.135% | 17 | 452 | +11.621% |
| 2026-05-06 | 76.10 | 76.10 | 66.65 | 72.80 | +64.520% | 16 | 450 | +7.005% |
| 2026-05-05 | 38.87 | 44.25 | 38.87 | 44.25 | +3.630% | 435 | 47 | +76.045% |
| 2026-05-01 | 42.70 | 42.70 | 42.70 | 42.70 | +31.790% | 1 | 46 | +82.436% |
| 2026-04-29 | 32.40 | 32.40 | 32.40 | 32.40 | +8.725% | 1 | 46 | +140.432% |
| 2026-04-28 | 29.80 | 29.80 | 29.80 | 29.80 | -26.365% | 1 | 45 | +161.409% |
| 2026-04-24 | 40.43 | 43.80 | 40.43 | 40.47 | +75.957% | 43 | 44 | +92.488% |
| 2026-04-22 | 23.00 | 23.00 | 23.00 | 23.00 | +58.621% | 1 | 2 | +238.696% |
| 2026-04-20 | 14.50 | 14.50 | 14.50 | 14.50 | 0.000% | 1 | 0 | +437.241% |