AMD270319C00540000
AMD Mar 19 2027 540.00 Call
optionOPRA
EODOct 23, 2026
64.76USD+9.763%(+5.76)10Vol867OI
AMD270319C00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 62.50 | 68.00 | 62.50 | 64.76 | +9.763% | 10 | 866 | 0.000% |
| 2026-10-22 | 69.50 | 69.50 | 59.00 | 59.00 | -32.764% | 18 | 864 | +9.763% |
| 2026-10-21 | 75.50 | 87.75 | 75.50 | 87.75 | +12.284% | 42 | 864 | -26.199% |
| 2026-10-20 | 80.70 | 80.70 | 76.66 | 78.15 | +2.184% | 4 | 861 | -17.134% |
| 2026-10-19 | 84.35 | 84.35 | 76.48 | 76.48 | +4.125% | 13 | 856 | -15.324% |
| 2026-10-16 | 80.60 | 81.20 | 73.45 | 73.45 | -22.275% | 68 | 840 | -11.831% |
| 2026-10-15 | 77.99 | 94.50 | 77.09 | 94.50 | -2.878% | 17 | 839 | -31.471% |
| 2026-10-14 | 99.00 | 99.00 | 97.30 | 97.30 | -2.309% | 9 | 843 | -33.443% |
| 2026-10-13 | 99.60 | 99.60 | 99.60 | 99.60 | -8.203% | 1 | 842 | -34.980% |
| 2026-10-12 | 108.70 | 108.70 | 107.00 | 108.50 | -15.426% | 6 | 843 | -40.313% |
| 2026-10-09 | 130.00 | 130.00 | 128.29 | 128.29 | -0.241% | 2 | 842 | -49.521% |
| 2026-10-08 | 130.00 | 133.00 | 128.60 | 128.60 | -14.665% | 4 | 841 | -49.642% |
| 2026-10-07 | 148.00 | 150.70 | 148.00 | 150.70 | -6.018% | 3 | 842 | -57.027% |
| 2026-10-06 | 155.89 | 160.35 | 155.89 | 160.35 | +14.413% | 2 | 841 | -59.613% |
| 2026-10-05 | 140.17 | 140.17 | 140.15 | 140.15 | -5.534% | 5 | 841 | -53.792% |
| 2026-10-02 | 151.99 | 151.99 | 148.33 | 148.36 | +9.847% | 30 | 844 | -56.349% |
| 2026-10-01 | 132.88 | 135.06 | 132.88 | 135.06 | +0.491% | 3 | 842 | -52.051% |
| 2026-09-29 | 135.00 | 142.05 | 134.40 | 134.40 | +3.147% | 7 | 844 | -51.815% |
| 2026-09-28 | 125.88 | 130.59 | 125.88 | 130.30 | -13.075% | 12 | 848 | -50.299% |
| 2026-09-25 | 149.90 | 149.90 | 149.90 | 149.90 | +9.736% | 4 | 848 | -56.798% |
| 2026-09-24 | 136.60 | 136.60 | 136.60 | 136.60 | -2.359% | 4 | 851 | -52.592% |
| 2026-09-23 | 140.05 | 140.05 | 136.47 | 139.90 | -2.182% | 21 | 848 | -53.710% |
| 2026-09-22 | 140.54 | 143.02 | 140.54 | 143.02 | +5.162% | 8 | 855 | -54.720% |
| 2026-09-21 | 119.00 | 141.81 | 119.00 | 136.00 | +47.186% | 33 | 867 | -52.382% |
| 2026-09-18 | 94.10 | 96.55 | 91.70 | 92.40 | -1.545% | 38 | 855 | -29.913% |
| 2026-09-17 | 86.30 | 96.30 | 84.40 | 93.85 | +26.996% | 45 | 859 | -30.996% |
| 2026-09-16 | 77.00 | 80.51 | 70.85 | 73.90 | +6.638% | 48 | 825 | -12.368% |
| 2026-09-15 | 73.67 | 74.00 | 67.40 | 69.30 | +8.366% | 14 | 822 | -6.551% |
| 2026-09-14 | 62.00 | 63.95 | 59.90 | 63.95 | -17.960% | 25 | 822 | +1.267% |
| 2026-09-11 | 78.80 | 78.80 | 75.45 | 77.95 | +8.430% | 7 | 817 | -16.921% |
| 2026-09-10 | 73.58 | 73.58 | 71.76 | 71.89 | -12.489% | 4 | 819 | -9.918% |
| 2026-09-09 | 85.00 | 86.09 | 81.00 | 82.15 | +4.650% | 16 | 810 | -21.169% |
| 2026-09-08 | 74.36 | 78.50 | 74.36 | 78.50 | +43.484% | 19 | 818 | -17.503% |
| 2026-09-04 | 52.80 | 55.85 | 52.80 | 54.71 | +19.585% | 18 | 812 | +18.370% |
| 2026-09-03 | 42.53 | 45.75 | 40.82 | 45.75 | -3.481% | 5 | 811 | +41.552% |
| 2026-09-02 | 47.65 | 48.00 | 47.00 | 47.40 | +1.088% | 21 | 809 | +36.624% |
| 2026-09-01 | 49.52 | 49.52 | 46.89 | 46.89 | -15.787% | 18 | 799 | +38.110% |
| 2026-08-31 | 55.11 | 55.68 | 54.52 | 55.68 | -2.401% | 9 | 801 | +16.307% |
| 2026-08-28 | 59.70 | 59.70 | 56.73 | 57.05 | -4.439% | 13 | 801 | +13.514% |
| 2026-08-27 | 61.31 | 61.50 | 59.70 | 59.70 | -13.478% | 18 | 793 | +8.476% |
| 2026-08-26 | 69.00 | 69.00 | 69.00 | 69.00 | +4.625% | 1 | 793 | -6.145% |
| 2026-08-25 | 62.00 | 65.95 | 62.00 | 65.95 | +17.453% | 8 | 791 | -1.804% |
| 2026-08-24 | 56.87 | 57.65 | 56.06 | 56.15 | -11.714% | 11 | 800 | +15.334% |
| 2026-08-21 | 61.85 | 63.60 | 61.75 | 63.60 | +5.982% | 5 | 796 | +1.824% |
| 2026-08-20 | 62.01 | 62.16 | 59.97 | 60.01 | -3.288% | 16 | 797 | +7.915% |
| 2026-08-19 | 62.00 | 62.05 | 61.86 | 62.05 | -11.078% | 4 | 794 | +4.367% |
| 2026-08-18 | 76.50 | 76.50 | 68.68 | 69.78 | -19.469% | 19 | 782 | -7.194% |
| 2026-08-17 | 87.93 | 87.93 | 86.65 | 86.65 | +1.941% | 2 | 782 | -25.263% |
| 2026-08-14 | 85.00 | 90.00 | 85.00 | 85.00 | +5.590% | 10 | 780 | -23.812% |
| 2026-08-13 | 81.80 | 81.80 | 80.50 | 80.50 | +8.784% | 5 | 781 | -19.553% |
| 2026-08-12 | 76.37 | 76.37 | 74.00 | 74.00 | +5.714% | 4 | 781 | -12.486% |
| 2026-08-11 | 65.77 | 70.00 | 65.77 | 70.00 | -4.241% | 3 | 780 | -7.486% |
| 2026-08-10 | 74.96 | 75.06 | 73.10 | 73.10 | -10.307% | 3 | 781 | -11.409% |
| 2026-08-07 | 85.43 | 85.43 | 81.50 | 81.50 | -11.939% | 2 | 781 | -20.540% |
| 2026-08-06 | 91.37 | 92.55 | 91.37 | 92.55 | +6.477% | 3 | 778 | -30.027% |
| 2026-08-05 | 94.65 | 94.65 | 86.92 | 86.92 | -25.569% | 6 | 775 | -25.495% |
| 2026-08-04 | 105.00 | 119.44 | 105.00 | 116.78 | +26.454% | 27 | 764 | -44.545% |
| 2026-08-03 | 87.42 | 92.35 | 87.42 | 92.35 | -0.539% | 5 | 762 | -29.875% |
| 2026-07-31 | 108.50 | 108.50 | 92.85 | 92.85 | +0.194% | 3 | 762 | -30.253% |
| 2026-07-30 | 97.95 | 97.95 | 92.27 | 92.67 | +39.774% | 5 | 761 | -30.118% |
| 2026-07-29 | 66.30 | 66.30 | 66.30 | 66.30 | -15.788% | 1 | 760 | -2.323% |
| 2026-07-28 | 80.55 | 82.93 | 76.15 | 78.73 | -21.466% | 16 | 759 | -17.744% |
| 2026-07-27 | 115.23 | 115.23 | 94.20 | 100.25 | -15.933% | 70 | 755 | -35.401% |
| 2026-07-24 | 123.00 | 132.04 | 119.25 | 119.25 | -9.143% | 25 | 746 | -45.694% |
| 2026-07-23 | 135.63 | 139.30 | 126.80 | 131.25 | -10.562% | 122 | 738 | -50.659% |
| 2026-07-22 | 132.95 | 146.77 | 132.95 | 146.75 | +7.904% | 178 | 752 | -55.871% |
| 2026-07-21 | 127.56 | 137.75 | 127.56 | 136.00 | +22.733% | 49 | 754 | -52.382% |
| 2026-07-17 | 98.73 | 110.81 | 89.30 | 110.81 | +3.310% | 12 | 750 | -41.558% |
| 2026-07-16 | 117.00 | 117.00 | 107.26 | 107.26 | -16.949% | 5 | 745 | -39.623% |
| 2026-07-15 | 142.00 | 145.08 | 129.15 | 129.15 | -8.385% | 101 | 747 | -49.857% |
| 2026-07-14 | 150.20 | 153.57 | 140.97 | 140.97 | +2.524% | 12 | 750 | -54.061% |
| 2026-07-13 | 132.00 | 137.50 | 128.50 | 137.50 | -6.729% | 14 | 751 | -52.902% |
| 2026-07-10 | 140.75 | 147.42 | 140.75 | 147.42 | +4.442% | 3 | 752 | -56.071% |
| 2026-07-09 | 150.00 | 150.00 | 138.70 | 141.15 | +14.393% | 11 | 751 | -54.120% |
| 2026-07-08 | 125.35 | 125.90 | 113.37 | 123.39 | +4.568% | 46 | 749 | -47.516% |
| 2026-07-07 | 122.00 | 124.83 | 118.00 | 118.00 | -24.841% | 10 | 748 | -45.119% |
| 2026-07-06 | 157.50 | 157.50 | 157.00 | 157.00 | +28.689% | 5 | 751 | -58.752% |
| 2026-07-02 | 119.86 | 122.00 | 119.86 | 122.00 | -10.294% | 8 | 752 | -46.918% |
| 2026-07-01 | 148.35 | 148.35 | 136.00 | 136.00 | -18.367% | 4 | 750 | -52.382% |
| 2026-06-30 | 153.00 | 168.00 | 147.60 | 166.60 | +21.579% | 47 | 761 | -61.128% |
| 2026-06-29 | 137.03 | 137.03 | 137.03 | 137.03 | +8.754% | 1 | 760 | -52.740% |
| 2026-06-26 | 126.00 | 126.00 | 126.00 | 126.00 | -2.326% | 1 | 759 | -48.603% |
| 2026-06-25 | 145.00 | 145.00 | 127.45 | 129.00 | +1.976% | 18 | 759 | -49.798% |
| 2026-06-24 | 128.40 | 129.12 | 119.08 | 126.50 | -0.472% | 62 | 757 | -48.806% |
| 2026-06-23 | 125.37 | 130.15 | 125.37 | 127.10 | -12.532% | 11 | 758 | -49.048% |
| 2026-06-22 | 153.88 | 153.88 | 142.70 | 145.31 | +3.313% | 7 | 760 | -55.433% |
| 2026-06-18 | 137.13 | 140.65 | 137.13 | 140.65 | +8.947% | 7 | 754 | -53.957% |
| 2026-06-17 | 129.10 | 129.10 | 129.10 | 129.10 | +0.389% | 4 | 758 | -49.837% |
| 2026-06-16 | 143.53 | 143.53 | 128.60 | 128.60 | -13.482% | 9 | 754 | -49.642% |
| 2026-06-15 | 147.14 | 151.70 | 147.14 | 148.64 | +65.266% | 21 | 763 | -56.432% |
| 2026-06-10 | 100.90 | 100.90 | 89.75 | 89.94 | -6.009% | 11 | 762 | -27.996% |
| 2026-06-09 | 110.99 | 110.99 | 93.11 | 95.69 | -16.230% | 8 | 763 | -32.323% |
| 2026-06-08 | 105.45 | 114.23 | 105.45 | 114.23 | +2.771% | 5 | 763 | -43.307% |
| 2026-06-05 | 113.05 | 113.05 | 111.15 | 111.15 | -17.015% | 2 | 764 | -41.736% |
| 2026-06-04 | 122.95 | 133.94 | 122.51 | 133.94 | -7.564% | 280 | 616 | -51.650% |
| 2026-06-03 | 138.00 | 147.34 | 137.70 | 144.90 | +14.428% | 19 | 616 | -55.307% |
| 2026-06-02 | 126.65 | 126.65 | 126.63 | 126.63 | +5.789% | 2 | 616 | -48.859% |
| 2026-06-01 | 111.04 | 119.70 | 111.04 | 119.70 | -3.351% | 8 | 618 | -45.898% |
| 2026-05-29 | 123.85 | 123.85 | 123.85 | 123.85 | -5.386% | 1 | 617 | -47.711% |
| 2026-05-28 | 134.65 | 134.65 | 129.20 | 130.90 | +15.585% | 21 | 610 | -50.527% |
| 2026-05-27 | 113.25 | 113.25 | 113.25 | 113.25 | -6.613% | 1 | 611 | -42.817% |
| 2026-05-26 | 111.87 | 122.05 | 111.87 | 121.27 | +19.537% | 14 | 611 | -46.598% |
| 2026-05-22 | 98.95 | 101.45 | 97.69 | 101.45 | +22.229% | 11 | 602 | -36.166% |
| 2026-05-20 | 83.00 | 83.00 | 83.00 | 83.00 | +18.318% | 1 | 603 | -21.976% |
| 2026-05-19 | 63.41 | 70.15 | 63.39 | 70.15 | +6.611% | 3 | 601 | -7.684% |
| 2026-05-18 | 65.80 | 65.80 | 65.80 | 65.80 | -11.619% | 1 | 601 | -1.581% |
| 2026-05-15 | 74.30 | 74.50 | 74.30 | 74.45 | -1.910% | 7 | 600 | -13.015% |
| 2026-05-12 | 89.97 | 89.97 | 74.90 | 75.90 | -16.840% | 22 | 598 | -14.677% |
| 2026-05-11 | 91.68 | 91.98 | 90.90 | 91.27 | +9.568% | 500 | 731 | -29.046% |
| 2026-05-08 | 80.82 | 83.30 | 80.82 | 83.30 | +34.681% | 23 | 753 | -22.257% |
| 2026-05-07 | 61.87 | 61.92 | 61.81 | 61.85 | -4.390% | 500 | 1,072 | +4.705% |
| 2026-05-06 | 66.87 | 70.00 | 60.75 | 64.69 | +75.312% | 1,091 | 207 | +0.108% |
| 2026-05-05 | 34.07 | 36.90 | 34.01 | 36.90 | +11.312% | 110 | 99 | +75.501% |
| 2026-05-04 | 35.35 | 35.35 | 33.15 | 33.15 | -14.230% | 2 | 100 | +95.354% |
| 2026-05-01 | 37.95 | 38.70 | 37.95 | 38.65 | +7.182% | 7 | 100 | +67.555% |
| 2026-04-30 | 33.25 | 36.36 | 33.05 | 36.06 | +18.036% | 15 | 91 | +79.590% |
| 2026-04-29 | 28.70 | 30.55 | 28.70 | 30.55 | +0.493% | 17 | 91 | +111.980% |
| 2026-04-27 | 30.40 | 30.40 | 30.40 | 30.40 | -18.717% | 1 | 74 | +113.026% |
| 2026-04-24 | 33.60 | 38.23 | 33.60 | 37.40 | +81.553% | 85 | 73 | +73.155% |
| 2026-04-23 | 21.04 | 21.04 | 20.30 | 20.60 | -0.339% | 12 | 12 | +214.369% |
| 2026-04-22 | 20.75 | 20.75 | 20.67 | 20.67 | 0.000% | 11 | 0 | +213.304% |