AMD270319C00530000
AMD Mar 19 2027 530.00 Call
optionOPRA
EODOct 23, 2026
69.30USD+10.880%(+6.80)14Vol377OI
AMD270319C00530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 68.22 | 71.92 | 68.22 | 69.30 | +10.880% | 14 | 369 | 0.000% |
| 2026-10-22 | 72.85 | 74.10 | 62.50 | 62.50 | -32.505% | 67 | 346 | +10.880% |
| 2026-10-21 | 82.31 | 92.60 | 82.31 | 92.60 | +13.134% | 11 | 345 | -25.162% |
| 2026-10-20 | 75.00 | 84.35 | 75.00 | 81.85 | +2.057% | 5 | 341 | -15.333% |
| 2026-10-19 | 88.12 | 88.12 | 80.20 | 80.20 | +7.148% | 2 | 341 | -13.591% |
| 2026-10-16 | 84.00 | 86.64 | 74.85 | 74.85 | -24.264% | 67 | 340 | -7.415% |
| 2026-10-15 | 83.00 | 98.83 | 82.67 | 98.83 | -4.512% | 11 | 333 | -29.880% |
| 2026-10-14 | 109.08 | 109.08 | 103.50 | 103.50 | -16.221% | 11 | 332 | -33.043% |
| 2026-10-13 | 116.55 | 123.54 | 116.55 | 123.54 | +6.822% | 6 | 333 | -43.905% |
| 2026-10-12 | 114.00 | 115.65 | 112.35 | 115.65 | -14.397% | 15 | 332 | -40.078% |
| 2026-10-09 | 134.84 | 135.10 | 134.76 | 135.10 | -1.387% | 4 | 328 | -48.705% |
| 2026-10-08 | 150.00 | 150.00 | 137.00 | 137.00 | -13.853% | 5 | 327 | -49.416% |
| 2026-10-07 | 159.03 | 159.03 | 159.03 | 159.03 | -4.658% | 10 | 327 | -56.423% |
| 2026-10-06 | 154.25 | 167.98 | 154.25 | 166.80 | +13.779% | 13 | 328 | -58.453% |
| 2026-10-05 | 148.47 | 148.47 | 146.60 | 146.60 | -4.139% | 20 | 326 | -52.729% |
| 2026-10-02 | 155.00 | 159.95 | 150.86 | 152.93 | +16.173% | 11 | 319 | -54.685% |
| 2026-10-01 | 131.64 | 131.64 | 131.64 | 131.64 | -2.366% | 10 | 319 | -47.356% |
| 2026-09-30 | 132.00 | 134.83 | 132.00 | 134.83 | -4.179% | 13 | 318 | -48.602% |
| 2026-09-29 | 138.79 | 143.83 | 138.79 | 140.71 | +4.037% | 3 | 317 | -50.750% |
| 2026-09-28 | 136.23 | 136.23 | 135.25 | 135.25 | -13.897% | 5 | 317 | -48.762% |
| 2026-09-25 | 157.08 | 157.08 | 157.08 | 157.08 | +3.765% | 1 | 317 | -55.882% |
| 2026-09-24 | 150.10 | 151.38 | 150.10 | 151.38 | +4.783% | 4 | 314 | -54.221% |
| 2026-09-23 | 146.81 | 146.81 | 144.17 | 144.47 | -4.797% | 35 | 328 | -52.032% |
| 2026-09-22 | 140.86 | 151.75 | 140.86 | 151.75 | +2.485% | 59 | 331 | -54.333% |
| 2026-09-21 | 127.75 | 148.07 | 127.75 | 148.07 | +53.807% | 15 | 337 | -53.198% |
| 2026-09-18 | 99.35 | 101.35 | 95.58 | 96.27 | -2.482% | 12 | 330 | -28.015% |
| 2026-09-17 | 90.87 | 99.65 | 90.87 | 98.72 | +32.244% | 46 | 318 | -29.801% |
| 2026-09-16 | 82.71 | 84.98 | 74.65 | 74.65 | +1.703% | 23 | 324 | -7.167% |
| 2026-09-15 | 76.31 | 77.83 | 71.00 | 73.40 | +5.233% | 14 | 324 | -5.586% |
| 2026-09-14 | 67.10 | 69.90 | 64.20 | 69.75 | -14.259% | 17 | 322 | -0.645% |
| 2026-09-11 | 79.60 | 83.65 | 79.60 | 81.35 | +7.563% | 10 | 323 | -14.813% |
| 2026-09-10 | 79.53 | 79.53 | 75.62 | 75.63 | -11.668% | 4 | 323 | -8.370% |
| 2026-09-09 | 79.17 | 90.00 | 79.17 | 85.62 | +4.593% | 44 | 324 | -19.061% |
| 2026-09-08 | 68.25 | 81.86 | 68.25 | 81.86 | +40.291% | 6 | 327 | -15.343% |
| 2026-09-04 | 54.20 | 58.35 | 54.20 | 58.35 | +17.570% | 68 | 339 | +18.766% |
| 2026-09-03 | 45.45 | 49.93 | 44.25 | 49.63 | -0.541% | 9 | 341 | +39.633% |
| 2026-09-02 | 51.57 | 51.57 | 49.70 | 49.90 | -4.771% | 42 | 318 | +38.878% |
| 2026-09-01 | 50.13 | 52.40 | 49.40 | 52.40 | -10.412% | 19 | 308 | +32.252% |
| 2026-08-31 | 57.62 | 58.49 | 57.62 | 58.49 | -2.679% | 9 | 306 | +18.482% |
| 2026-08-28 | 63.14 | 63.14 | 60.10 | 60.10 | -4.815% | 4 | 305 | +15.308% |
| 2026-08-27 | 62.92 | 63.14 | 62.92 | 63.14 | -9.800% | 4 | 305 | +9.756% |
| 2026-08-26 | 70.73 | 70.84 | 70.00 | 70.00 | +0.287% | 5 | 304 | -1.000% |
| 2026-08-25 | 68.69 | 69.80 | 67.85 | 69.80 | +18.910% | 9 | 299 | -0.716% |
| 2026-08-24 | 59.73 | 59.73 | 57.31 | 58.70 | -10.038% | 9 | 301 | +18.058% |
| 2026-08-21 | 64.86 | 65.25 | 64.86 | 65.25 | +0.881% | 35 | 317 | +6.207% |
| 2026-08-20 | 64.68 | 64.68 | 64.68 | 64.68 | +0.279% | 1 | 316 | +7.143% |
| 2026-08-19 | 71.00 | 71.00 | 64.50 | 64.50 | -15.187% | 6 | 314 | +7.442% |
| 2026-08-18 | 71.85 | 76.05 | 71.85 | 76.05 | -20.325% | 8 | 312 | -8.876% |
| 2026-08-17 | 95.45 | 95.45 | 95.45 | 95.45 | +4.890% | 1 | 312 | -27.397% |
| 2026-08-14 | 91.00 | 91.00 | 91.00 | 91.00 | +10.383% | 1 | 312 | -23.846% |
| 2026-08-13 | 84.76 | 84.76 | 82.44 | 82.44 | +3.568% | 2 | 311 | -15.939% |
| 2026-08-12 | 81.00 | 81.00 | 79.60 | 79.60 | +12.144% | 4 | 310 | -12.940% |
| 2026-08-11 | 68.66 | 71.20 | 68.66 | 70.98 | -4.430% | 7 | 315 | -2.367% |
| 2026-08-10 | 78.89 | 78.89 | 74.27 | 74.27 | -11.011% | 7 | 313 | -6.692% |
| 2026-08-07 | 81.30 | 83.46 | 81.30 | 83.46 | -7.524% | 8 | 305 | -16.966% |
| 2026-08-05 | 94.00 | 100.20 | 90.25 | 90.25 | -25.184% | 47 | 329 | -23.213% |
| 2026-08-04 | 110.02 | 123.65 | 110.02 | 120.63 | +28.508% | 101 | 282 | -42.552% |
| 2026-08-03 | 90.45 | 93.87 | 90.45 | 93.87 | -1.779% | 21 | 302 | -26.174% |
| 2026-07-31 | 98.99 | 99.01 | 94.50 | 95.57 | -5.777% | 38 | 300 | -27.488% |
| 2026-07-30 | 103.15 | 103.15 | 101.43 | 101.43 | +46.258% | 5 | 297 | -31.677% |
| 2026-07-29 | 73.20 | 76.60 | 67.16 | 69.35 | -15.116% | 22 | 303 | -0.072% |
| 2026-07-28 | 79.40 | 85.81 | 78.05 | 81.70 | -21.154% | 33 | 311 | -15.177% |
| 2026-07-27 | 123.85 | 124.39 | 97.45 | 103.62 | -17.368% | 91 | 334 | -33.121% |
| 2026-07-24 | 129.82 | 136.75 | 125.20 | 125.40 | -7.331% | 35 | 326 | -44.737% |
| 2026-07-23 | 136.88 | 139.87 | 131.07 | 135.32 | -9.485% | 117 | 330 | -48.788% |
| 2026-07-22 | 144.79 | 150.50 | 144.26 | 149.50 | +7.562% | 47 | 325 | -53.645% |
| 2026-07-21 | 134.11 | 141.88 | 127.70 | 138.99 | +17.291% | 160 | 320 | -50.140% |
| 2026-07-20 | 119.00 | 119.25 | 118.50 | 118.50 | +5.653% | 4 | 321 | -41.519% |
| 2026-07-17 | 95.22 | 115.15 | 95.22 | 112.16 | +0.945% | 10 | 320 | -38.213% |
| 2026-07-16 | 123.48 | 123.83 | 111.11 | 111.11 | -16.080% | 5 | 317 | -37.629% |
| 2026-07-15 | 144.26 | 144.26 | 121.63 | 132.40 | -11.556% | 53 | 313 | -47.659% |
| 2026-07-14 | 155.00 | 155.00 | 146.00 | 149.70 | +10.155% | 7 | 315 | -53.707% |
| 2026-07-13 | 134.71 | 144.00 | 134.71 | 135.90 | -6.489% | 18 | 302 | -49.007% |
| 2026-07-09 | 147.00 | 154.40 | 142.85 | 145.33 | +14.352% | 36 | 283 | -52.315% |
| 2026-07-08 | 128.93 | 129.53 | 116.67 | 127.09 | +2.865% | 44 | 291 | -45.472% |
| 2026-07-07 | 130.55 | 131.45 | 123.15 | 123.55 | -20.750% | 38 | 285 | -43.909% |
| 2026-07-06 | 152.00 | 157.50 | 152.00 | 155.90 | +26.337% | 5 | 286 | -55.548% |
| 2026-07-02 | 128.00 | 128.00 | 122.64 | 123.40 | -27.950% | 6 | 285 | -43.841% |
| 2026-06-30 | 147.69 | 172.30 | 147.69 | 171.27 | +23.039% | 69 | 275 | -59.538% |
| 2026-06-29 | 119.00 | 141.53 | 119.00 | 139.20 | +11.726% | 15 | 269 | -50.216% |
| 2026-06-26 | 129.43 | 129.75 | 124.59 | 124.59 | -4.850% | 53 | 279 | -44.378% |
| 2026-06-25 | 138.75 | 138.75 | 130.16 | 130.94 | +1.859% | 7 | 277 | -47.075% |
| 2026-06-24 | 131.98 | 132.77 | 122.58 | 128.55 | -2.310% | 62 | 281 | -46.091% |
| 2026-06-23 | 133.73 | 136.72 | 127.75 | 131.59 | -11.685% | 74 | 278 | -47.336% |
| 2026-06-22 | 147.50 | 160.81 | 144.00 | 149.00 | +4.930% | 8 | 280 | -53.490% |
| 2026-06-18 | 137.35 | 142.00 | 137.35 | 142.00 | +9.399% | 10 | 282 | -51.197% |
| 2026-06-17 | 132.67 | 138.25 | 129.55 | 129.80 | -1.815% | 7 | 282 | -46.610% |
| 2026-06-16 | 149.33 | 149.33 | 132.20 | 132.20 | -13.334% | 27 | 279 | -47.579% |
| 2026-06-15 | 158.29 | 158.29 | 151.82 | 152.54 | +15.956% | 11 | 279 | -54.569% |
| 2026-06-12 | 129.05 | 131.55 | 129.05 | 131.55 | +42.139% | 21 | 261 | -47.320% |
| 2026-06-10 | 104.65 | 104.65 | 92.55 | 92.55 | -7.144% | 110 | 268 | -25.122% |
| 2026-06-09 | 89.50 | 99.67 | 89.08 | 99.67 | -12.470% | 6 | 267 | -30.471% |
| 2026-06-08 | 109.60 | 113.87 | 109.25 | 113.87 | +10.790% | 5 | 267 | -39.141% |
| 2026-06-05 | 116.31 | 116.31 | 102.70 | 102.78 | -23.867% | 14 | 266 | -32.574% |
| 2026-06-04 | 130.70 | 135.00 | 122.88 | 135.00 | -9.626% | 6 | 269 | -48.667% |
| 2026-06-03 | 148.37 | 149.50 | 140.00 | 149.38 | +20.858% | 46 | 261 | -53.608% |
| 2026-06-02 | 123.60 | 123.60 | 123.60 | 123.60 | -2.292% | 1 | 261 | -43.932% |
| 2026-06-01 | 115.60 | 126.50 | 115.60 | 126.50 | +3.689% | 22 | 242 | -45.217% |
| 2026-05-29 | 132.87 | 132.87 | 122.00 | 122.00 | -8.326% | 12 | 231 | -43.197% |
| 2026-05-28 | 127.09 | 138.46 | 127.09 | 133.08 | +5.268% | 19 | 224 | -47.926% |
| 2026-05-27 | 127.50 | 127.50 | 126.42 | 126.42 | +1.420% | 2 | 223 | -45.183% |
| 2026-05-26 | 117.00 | 125.64 | 117.00 | 124.65 | +18.771% | 10 | 225 | -44.404% |
| 2026-05-22 | 103.89 | 104.95 | 99.35 | 104.95 | +26.507% | 6 | 226 | -33.969% |
| 2026-05-21 | 82.96 | 82.96 | 82.96 | 82.96 | -2.377% | 1 | 226 | -16.466% |
| 2026-05-20 | 78.31 | 84.98 | 78.31 | 84.98 | +37.065% | 2 | 226 | -18.451% |
| 2026-05-19 | 58.70 | 62.55 | 58.70 | 62.00 | -9.091% | 54 | 202 | +11.774% |
| 2026-05-18 | 67.40 | 70.30 | 67.40 | 68.20 | -11.256% | 6 | 198 | +1.613% |
| 2026-05-15 | 76.87 | 78.55 | 76.77 | 76.85 | -10.640% | 7 | 198 | -9.824% |
| 2026-05-14 | 86.00 | 86.00 | 86.00 | 86.00 | +0.350% | 16 | 183 | -19.419% |
| 2026-05-13 | 89.00 | 89.00 | 85.70 | 85.70 | -11.467% | 2 | 184 | -19.137% |
| 2026-05-11 | 91.63 | 96.80 | 91.63 | 96.80 | +21.761% | 3 | 184 | -28.409% |
| 2026-05-08 | 75.47 | 79.50 | 75.47 | 79.50 | +30.328% | 2 | 183 | -12.830% |
| 2026-05-07 | 61.05 | 61.05 | 61.00 | 61.00 | -11.466% | 2 | 183 | +13.607% |
| 2026-05-06 | 63.00 | 68.90 | 63.00 | 68.90 | +74.430% | 8 | 183 | +0.581% |
| 2026-05-05 | 38.15 | 39.50 | 38.15 | 39.50 | -7.059% | 103 | 80 | +75.443% |
| 2026-05-01 | 39.00 | 42.50 | 39.00 | 42.50 | +9.904% | 15 | 78 | +63.059% |
| 2026-04-30 | 34.00 | 38.67 | 34.00 | 38.67 | +36.643% | 3 | 79 | +79.209% |
| 2026-04-28 | 28.30 | 28.30 | 28.30 | 28.30 | -14.242% | 6 | 79 | +144.876% |
| 2026-04-27 | 32.40 | 33.25 | 32.40 | 33.00 | -17.849% | 5 | 80 | +110.000% |
| 2026-04-24 | 35.10 | 40.17 | 35.10 | 40.17 | +92.109% | 62 | 79 | +72.517% |
| 2026-04-22 | 18.58 | 20.91 | 18.58 | 20.91 | 0.000% | 77 | 55 | +231.420% |