AMD270319C00520000
AMD Mar 19 2027 520.00 Call
optionOPRA
EODOct 23, 2026
73.41USD+7.012%(+4.81)40Vol1,047OI
AMD270319C00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 71.02 | 76.18 | 71.00 | 73.41 | +7.012% | 40 | 1,044 | 0.000% |
| 2026-10-22 | 78.60 | 80.00 | 66.66 | 68.60 | -28.168% | 127 | 1,027 | +7.012% |
| 2026-10-21 | 95.92 | 97.00 | 95.50 | 95.50 | +9.318% | 5 | 1,026 | -23.131% |
| 2026-10-20 | 81.00 | 92.00 | 81.00 | 87.36 | -1.400% | 11 | 1,026 | -15.968% |
| 2026-10-19 | 93.00 | 93.00 | 88.60 | 88.60 | -0.236% | 18 | 1,014 | -17.144% |
| 2026-10-16 | 88.40 | 89.02 | 88.40 | 88.81 | -15.812% | 11 | 1,010 | -17.340% |
| 2026-10-15 | 83.28 | 105.49 | 83.25 | 105.49 | -3.899% | 8 | 1,004 | -30.410% |
| 2026-10-14 | 120.00 | 120.00 | 107.04 | 109.77 | -12.604% | 8 | 1,000 | -33.124% |
| 2026-10-13 | 118.03 | 125.60 | 118.03 | 125.60 | +5.166% | 4 | 1,000 | -41.553% |
| 2026-10-12 | 123.39 | 123.75 | 119.43 | 119.43 | -12.505% | 14 | 995 | -38.533% |
| 2026-10-09 | 140.83 | 141.26 | 136.50 | 136.50 | -5.208% | 7 | 993 | -46.220% |
| 2026-10-08 | 158.00 | 158.00 | 144.00 | 144.00 | -12.275% | 5 | 992 | -49.021% |
| 2026-10-07 | 163.95 | 164.15 | 163.95 | 164.15 | -5.661% | 2 | 992 | -55.279% |
| 2026-10-06 | 162.39 | 175.52 | 162.39 | 174.00 | +12.987% | 8 | 992 | -57.810% |
| 2026-10-05 | 154.00 | 154.00 | 154.00 | 154.00 | -2.247% | 1 | 991 | -52.331% |
| 2026-10-02 | 158.50 | 168.01 | 157.54 | 157.54 | +10.183% | 6 | 991 | -53.402% |
| 2026-10-01 | 140.03 | 142.98 | 140.03 | 142.98 | -0.983% | 2 | 992 | -48.657% |
| 2026-09-30 | 144.40 | 144.40 | 144.40 | 144.40 | -1.989% | 1 | 991 | -49.162% |
| 2026-09-29 | 149.00 | 149.00 | 147.33 | 147.33 | +3.915% | 2 | 990 | -50.173% |
| 2026-09-28 | 138.00 | 141.82 | 136.52 | 141.78 | -12.692% | 10 | 994 | -48.223% |
| 2026-09-24 | 156.38 | 162.42 | 156.38 | 162.39 | +7.436% | 18 | 985 | -54.794% |
| 2026-09-23 | 157.48 | 157.48 | 146.25 | 151.15 | -2.232% | 93 | 993 | -51.432% |
| 2026-09-22 | 154.00 | 155.15 | 153.38 | 154.60 | +0.227% | 21 | 1,003 | -52.516% |
| 2026-09-21 | 128.65 | 154.25 | 128.65 | 154.25 | +40.227% | 53 | 1,017 | -52.408% |
| 2026-09-18 | 103.93 | 110.00 | 99.70 | 110.00 | +7.066% | 30 | 1,013 | -33.264% |
| 2026-09-17 | 92.10 | 106.22 | 92.10 | 102.74 | +23.411% | 19 | 1,021 | -28.548% |
| 2026-09-16 | 85.68 | 90.55 | 78.75 | 83.25 | +8.286% | 54 | 1,000 | -11.820% |
| 2026-09-15 | 80.47 | 80.47 | 74.61 | 76.88 | +5.387% | 22 | 990 | -4.514% |
| 2026-09-14 | 66.80 | 73.40 | 66.80 | 72.95 | -14.818% | 20 | 990 | +0.631% |
| 2026-09-11 | 77.55 | 87.55 | 77.55 | 85.64 | +7.050% | 88 | 987 | -14.281% |
| 2026-09-10 | 83.93 | 83.93 | 80.00 | 80.00 | -10.923% | 56 | 985 | -8.238% |
| 2026-09-09 | 90.00 | 94.20 | 89.81 | 89.81 | +9.994% | 71 | 991 | -18.261% |
| 2026-09-08 | 70.45 | 86.07 | 70.45 | 81.65 | +31.800% | 47 | 997 | -10.092% |
| 2026-09-04 | 56.25 | 62.25 | 56.25 | 61.95 | +21.352% | 31 | 972 | +18.499% |
| 2026-09-03 | 48.45 | 53.15 | 48.20 | 51.05 | -3.406% | 229 | 941 | +43.800% |
| 2026-09-02 | 52.57 | 53.69 | 51.83 | 52.85 | +0.667% | 597 | 544 | +38.903% |
| 2026-09-01 | 53.55 | 56.00 | 52.50 | 52.50 | -14.952% | 13 | 542 | +39.829% |
| 2026-08-31 | 60.55 | 61.88 | 60.52 | 61.73 | +0.227% | 4 | 542 | +18.921% |
| 2026-08-28 | 62.90 | 62.90 | 61.59 | 61.59 | -6.795% | 2 | 542 | +19.191% |
| 2026-08-27 | 70.80 | 70.80 | 66.08 | 66.08 | -11.314% | 5 | 541 | +11.093% |
| 2026-08-26 | 75.07 | 75.07 | 74.47 | 74.51 | +5.092% | 4 | 540 | -1.476% |
| 2026-08-25 | 69.00 | 71.40 | 69.00 | 70.90 | +17.501% | 25 | 560 | +3.540% |
| 2026-08-24 | 63.77 | 64.15 | 59.30 | 60.34 | -9.873% | 36 | 547 | +21.661% |
| 2026-08-21 | 66.75 | 66.95 | 66.75 | 66.95 | -0.741% | 3 | 549 | +9.649% |
| 2026-08-20 | 67.45 | 67.45 | 67.45 | 67.45 | -1.962% | 1 | 550 | +8.836% |
| 2026-08-19 | 73.80 | 73.80 | 66.50 | 68.80 | -12.579% | 36 | 529 | +6.701% |
| 2026-08-18 | 77.27 | 78.70 | 75.50 | 78.70 | -15.038% | 15 | 531 | -6.722% |
| 2026-08-17 | 98.30 | 98.80 | 92.63 | 92.63 | -3.711% | 88 | 508 | -20.749% |
| 2026-08-14 | 89.26 | 96.44 | 89.26 | 96.20 | +8.163% | 87 | 487 | -23.690% |
| 2026-08-13 | 88.94 | 88.94 | 88.94 | 88.94 | +8.596% | 1 | 487 | -17.461% |
| 2026-08-12 | 80.76 | 85.08 | 80.76 | 81.90 | +6.502% | 51 | 477 | -10.366% |
| 2026-08-11 | 72.00 | 76.98 | 71.90 | 76.90 | -0.864% | 13 | 472 | -4.538% |
| 2026-08-10 | 80.45 | 80.45 | 77.57 | 77.57 | -13.426% | 6 | 470 | -5.363% |
| 2026-08-07 | 86.10 | 89.60 | 86.10 | 89.60 | -8.263% | 6 | 469 | -18.069% |
| 2026-08-06 | 91.85 | 98.63 | 91.85 | 97.67 | +0.722% | 20 | 455 | -24.839% |
| 2026-08-05 | 101.05 | 105.70 | 93.63 | 96.97 | -22.708% | 121 | 399 | -24.296% |
| 2026-08-04 | 112.57 | 127.43 | 112.30 | 125.46 | +27.760% | 127 | 416 | -41.487% |
| 2026-08-03 | 88.40 | 98.20 | 88.40 | 98.20 | +3.000% | 75 | 394 | -25.244% |
| 2026-07-31 | 115.11 | 115.11 | 95.34 | 95.34 | -2.714% | 40 | 394 | -23.002% |
| 2026-07-30 | 101.00 | 106.79 | 98.00 | 98.00 | +36.206% | 19 | 399 | -25.092% |
| 2026-07-29 | 82.67 | 82.67 | 68.52 | 71.95 | -14.253% | 22 | 389 | +2.029% |
| 2026-07-28 | 89.00 | 91.15 | 81.35 | 83.91 | -18.566% | 23 | 384 | -12.513% |
| 2026-07-27 | 127.82 | 128.29 | 100.20 | 103.04 | -20.031% | 57 | 369 | -28.756% |
| 2026-07-24 | 135.00 | 138.92 | 128.35 | 128.85 | -4.654% | 20 | 363 | -43.027% |
| 2026-07-23 | 146.25 | 146.25 | 134.97 | 135.14 | -9.907% | 23 | 372 | -45.679% |
| 2026-07-22 | 134.75 | 150.00 | 134.75 | 150.00 | +2.810% | 2 | 373 | -51.060% |
| 2026-07-21 | 132.60 | 145.90 | 131.63 | 145.90 | +19.326% | 236 | 387 | -49.685% |
| 2026-07-20 | 126.60 | 129.78 | 122.27 | 122.27 | +8.204% | 238 | 300 | -39.961% |
| 2026-07-17 | 99.92 | 113.00 | 95.00 | 113.00 | -2.796% | 40 | 305 | -35.035% |
| 2026-07-16 | 127.00 | 129.20 | 113.15 | 116.25 | -14.910% | 64 | 274 | -36.852% |
| 2026-07-15 | 138.00 | 138.90 | 125.00 | 136.62 | -14.612% | 85 | 246 | -46.267% |
| 2026-07-14 | 158.53 | 160.00 | 151.25 | 160.00 | +12.084% | 3 | 247 | -54.119% |
| 2026-07-13 | 139.35 | 152.00 | 139.35 | 142.75 | -6.724% | 9 | 247 | -48.574% |
| 2026-07-10 | 154.00 | 154.00 | 153.04 | 153.04 | -2.273% | 2 | 248 | -52.032% |
| 2026-07-09 | 147.01 | 156.60 | 147.01 | 156.60 | +19.588% | 30 | 256 | -53.123% |
| 2026-07-08 | 127.08 | 130.95 | 122.00 | 130.95 | +1.764% | 15 | 257 | -43.940% |
| 2026-07-07 | 133.00 | 137.20 | 126.66 | 128.68 | -18.038% | 33 | 257 | -42.952% |
| 2026-07-06 | 160.37 | 160.95 | 157.00 | 157.00 | +23.089% | 3 | 257 | -53.242% |
| 2026-07-02 | 130.21 | 133.93 | 126.00 | 127.55 | -17.175% | 9 | 254 | -42.446% |
| 2026-07-01 | 150.94 | 154.00 | 150.94 | 154.00 | -5.539% | 4 | 253 | -52.331% |
| 2026-06-30 | 158.36 | 163.03 | 158.36 | 163.03 | +12.434% | 4 | 254 | -54.971% |
| 2026-06-29 | 140.00 | 145.00 | 121.47 | 145.00 | +12.937% | 33 | 255 | -49.372% |
| 2026-06-26 | 127.85 | 133.12 | 127.85 | 128.39 | -8.293% | 59 | 255 | -42.823% |
| 2026-06-25 | 150.72 | 154.00 | 132.57 | 140.00 | +7.692% | 15 | 253 | -47.564% |
| 2026-06-24 | 132.00 | 132.50 | 125.00 | 130.00 | -3.981% | 12 | 255 | -43.531% |
| 2026-06-23 | 128.00 | 140.57 | 127.97 | 135.39 | -11.712% | 110 | 237 | -45.779% |
| 2026-06-22 | 150.75 | 155.91 | 150.75 | 153.35 | +5.366% | 14 | 239 | -52.129% |
| 2026-06-18 | 145.00 | 147.00 | 143.17 | 145.54 | +10.258% | 5 | 244 | -49.560% |
| 2026-06-17 | 131.00 | 140.30 | 131.00 | 132.00 | -2.870% | 29 | 237 | -44.386% |
| 2026-06-16 | 144.00 | 144.00 | 133.00 | 135.90 | -13.906% | 41 | 245 | -45.982% |
| 2026-06-15 | 154.00 | 160.30 | 154.00 | 157.85 | +19.583% | 27 | 254 | -53.494% |
| 2026-06-12 | 135.05 | 138.90 | 128.05 | 132.00 | +23.307% | 28 | 266 | -44.386% |
| 2026-06-11 | 110.15 | 110.15 | 103.50 | 107.05 | +11.860% | 4 | 269 | -31.425% |
| 2026-06-10 | 107.50 | 107.50 | 95.50 | 95.70 | -7.150% | 17 | 274 | -23.292% |
| 2026-06-09 | 119.10 | 119.10 | 100.54 | 103.07 | -14.804% | 8 | 273 | -28.777% |
| 2026-06-08 | 113.20 | 120.98 | 110.15 | 120.98 | +14.749% | 61 | 277 | -39.321% |
| 2026-06-05 | 123.27 | 123.27 | 103.54 | 105.43 | -24.693% | 43 | 270 | -30.371% |
| 2026-06-04 | 132.00 | 143.49 | 126.35 | 140.00 | -8.227% | 42 | 253 | -47.564% |
| 2026-06-03 | 148.03 | 152.55 | 141.10 | 152.55 | +17.672% | 44 | 249 | -51.878% |
| 2026-06-02 | 131.33 | 131.33 | 129.10 | 129.64 | -2.372% | 7 | 248 | -43.374% |
| 2026-06-01 | 117.90 | 135.56 | 117.85 | 132.79 | -0.718% | 20 | 235 | -44.717% |
| 2026-05-29 | 135.00 | 135.00 | 126.26 | 133.75 | -1.770% | 33 | 203 | -45.114% |
| 2026-05-28 | 124.80 | 142.30 | 124.80 | 136.16 | +11.955% | 70 | 155 | -46.085% |
| 2026-05-27 | 124.55 | 126.00 | 121.62 | 121.62 | -4.873% | 18 | 153 | -39.640% |
| 2026-05-26 | 114.59 | 128.21 | 114.59 | 127.85 | +23.288% | 13 | 156 | -42.581% |
| 2026-05-22 | 103.70 | 103.70 | 103.70 | 103.70 | +26.819% | 5 | 161 | -29.209% |
| 2026-05-21 | 81.77 | 81.77 | 81.77 | 81.77 | +30.727% | 1 | 161 | -10.224% |
| 2026-05-19 | 62.70 | 62.75 | 62.55 | 62.55 | -11.590% | 59 | 153 | +17.362% |
| 2026-05-18 | 72.78 | 72.78 | 70.75 | 70.75 | -11.893% | 4 | 152 | +3.760% |
| 2026-05-15 | 79.57 | 80.30 | 79.57 | 80.30 | -10.129% | 2 | 152 | -8.580% |
| 2026-05-14 | 89.20 | 91.80 | 89.20 | 89.35 | -0.123% | 7 | 146 | -17.840% |
| 2026-05-13 | 90.20 | 90.20 | 89.46 | 89.46 | +5.247% | 2 | 146 | -17.941% |
| 2026-05-12 | 85.00 | 85.00 | 85.00 | 85.00 | -14.530% | 5 | 146 | -13.635% |
| 2026-05-11 | 96.25 | 101.48 | 96.25 | 99.45 | +22.747% | 6 | 141 | -26.184% |
| 2026-05-08 | 78.52 | 82.57 | 78.52 | 81.02 | +17.420% | 102 | 140 | -9.393% |
| 2026-05-06 | 71.83 | 72.04 | 64.95 | 69.00 | +71.856% | 126 | 79 | +6.391% |
| 2026-05-05 | 38.89 | 40.15 | 38.89 | 40.15 | +4.286% | 11 | 69 | +82.839% |
| 2026-04-30 | 38.50 | 38.50 | 38.50 | 38.50 | +39.746% | 1 | 69 | +90.675% |
| 2026-04-28 | 27.55 | 27.55 | 27.55 | 27.55 | -19.468% | 1 | 69 | +166.461% |
| 2026-04-27 | 33.90 | 34.25 | 33.90 | 34.21 | -18.548% | 3 | 68 | +114.586% |
| 2026-04-24 | 36.65 | 42.00 | 36.65 | 42.00 | +93.548% | 64 | 67 | +74.786% |
| 2026-04-22 | 21.75 | 21.75 | 21.70 | 21.70 | 0.000% | 10 | 5 | +238.295% |