AMD270319C00550000
AMD Mar 19 2027 550.00 Call
optionOPRA
EODOct 23, 2026
60.15USD+7.411%(+4.15)45Vol2,152OI
AMD270319C00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 60.08 | 63.50 | 59.87 | 60.15 | +7.411% | 45 | 2,136 | 0.000% |
| 2026-10-22 | 65.00 | 66.90 | 55.00 | 56.00 | -31.832% | 351 | 2,371 | +7.411% |
| 2026-10-21 | 78.05 | 82.83 | 71.00 | 82.15 | +13.860% | 84 | 2,348 | -26.780% |
| 2026-10-20 | 73.22 | 76.65 | 72.15 | 72.15 | +0.909% | 76 | 2,309 | -16.632% |
| 2026-10-19 | 78.00 | 80.00 | 71.46 | 71.50 | +3.698% | 29 | 2,303 | -15.874% |
| 2026-10-16 | 79.06 | 79.06 | 68.95 | 68.95 | -19.798% | 126 | 2,244 | -12.763% |
| 2026-10-15 | 75.45 | 89.56 | 70.15 | 85.97 | -9.600% | 60 | 2,248 | -30.034% |
| 2026-10-14 | 103.57 | 103.57 | 92.19 | 95.10 | -5.373% | 32 | 2,225 | -36.751% |
| 2026-10-13 | 91.50 | 102.50 | 91.50 | 100.50 | -4.784% | 32 | 2,245 | -40.149% |
| 2026-10-12 | 108.75 | 108.75 | 100.85 | 105.55 | -10.475% | 54 | 2,236 | -43.013% |
| 2026-10-09 | 123.07 | 123.07 | 117.90 | 117.90 | -5.793% | 4 | 2,235 | -48.982% |
| 2026-10-08 | 137.88 | 138.64 | 125.15 | 125.15 | -13.151% | 61 | 2,271 | -51.938% |
| 2026-10-07 | 141.00 | 145.02 | 138.97 | 144.10 | -6.429% | 21 | 2,276 | -58.258% |
| 2026-10-06 | 136.95 | 155.42 | 135.59 | 154.00 | +13.219% | 38 | 2,282 | -60.942% |
| 2026-10-05 | 134.65 | 136.02 | 134.23 | 136.02 | -0.715% | 13 | 2,285 | -55.779% |
| 2026-10-02 | 146.01 | 150.00 | 137.00 | 137.00 | +5.931% | 9 | 2,286 | -56.095% |
| 2026-10-01 | 118.55 | 130.45 | 118.55 | 129.33 | +2.643% | 50 | 2,324 | -53.491% |
| 2026-09-30 | 121.50 | 126.00 | 120.00 | 126.00 | -4.891% | 5 | 2,323 | -52.262% |
| 2026-09-29 | 132.48 | 132.48 | 132.48 | 132.48 | +5.352% | 5 | 2,328 | -54.597% |
| 2026-09-28 | 124.00 | 125.75 | 122.46 | 125.75 | -13.365% | 6 | 2,322 | -52.167% |
| 2026-09-25 | 150.00 | 150.00 | 143.06 | 145.15 | +0.485% | 21 | 2,322 | -58.560% |
| 2026-09-24 | 133.15 | 144.45 | 133.15 | 144.45 | +8.609% | 9 | 2,322 | -58.359% |
| 2026-09-23 | 134.37 | 134.37 | 131.06 | 133.00 | -5.000% | 23 | 2,323 | -54.774% |
| 2026-09-22 | 133.97 | 140.00 | 133.97 | 140.00 | +1.892% | 41 | 2,339 | -57.036% |
| 2026-09-21 | 114.68 | 137.40 | 114.68 | 137.40 | +43.634% | 204 | 2,445 | -56.223% |
| 2026-09-18 | 89.97 | 95.66 | 86.09 | 95.66 | +7.483% | 149 | 2,403 | -37.121% |
| 2026-09-17 | 82.00 | 92.50 | 82.00 | 89.00 | +28.613% | 87 | 2,382 | -32.416% |
| 2026-09-16 | 74.90 | 77.48 | 67.20 | 69.20 | +6.412% | 52 | 2,368 | -13.078% |
| 2026-09-15 | 66.65 | 66.65 | 64.24 | 65.03 | +4.972% | 265 | 2,369 | -7.504% |
| 2026-09-14 | 58.41 | 63.25 | 56.15 | 61.95 | -15.714% | 193 | 2,402 | -2.906% |
| 2026-09-11 | 65.25 | 75.00 | 65.25 | 73.50 | +6.398% | 23 | 2,401 | -18.163% |
| 2026-09-10 | 72.55 | 72.55 | 68.98 | 69.08 | -10.899% | 20 | 2,392 | -12.927% |
| 2026-09-09 | 80.80 | 81.50 | 77.53 | 77.53 | +6.556% | 36 | 2,394 | -22.417% |
| 2026-09-08 | 62.00 | 75.15 | 61.50 | 72.76 | +31.979% | 253 | 2,394 | -17.331% |
| 2026-09-04 | 48.00 | 55.13 | 48.00 | 55.13 | +29.718% | 76 | 2,421 | +9.106% |
| 2026-09-03 | 40.05 | 44.10 | 38.80 | 42.50 | -3.694% | 42 | 2,423 | +41.529% |
| 2026-09-02 | 46.00 | 46.00 | 44.13 | 44.13 | -4.995% | 114 | 2,321 | +36.302% |
| 2026-09-01 | 47.00 | 47.00 | 43.93 | 46.45 | -9.277% | 440 | 2,281 | +29.494% |
| 2026-08-31 | 53.83 | 54.10 | 51.20 | 51.20 | -1.444% | 11 | 2,274 | +17.480% |
| 2026-08-28 | 56.52 | 57.63 | 51.95 | 51.95 | -8.345% | 170 | 2,226 | +15.784% |
| 2026-08-27 | 59.15 | 59.15 | 56.68 | 56.68 | -12.151% | 128 | 2,101 | +6.122% |
| 2026-08-26 | 66.85 | 66.85 | 63.50 | 64.52 | +2.396% | 110 | 2,099 | -6.773% |
| 2026-08-25 | 61.30 | 63.01 | 60.75 | 63.01 | +21.150% | 107 | 2,099 | -4.539% |
| 2026-08-24 | 52.59 | 55.30 | 51.75 | 52.01 | -14.359% | 141 | 2,001 | +15.651% |
| 2026-08-21 | 63.05 | 63.05 | 57.75 | 60.73 | +7.392% | 151 | 1,892 | -0.955% |
| 2026-08-20 | 58.38 | 58.38 | 55.50 | 56.55 | -4.718% | 16 | 1,884 | +6.366% |
| 2026-08-19 | 63.00 | 63.00 | 57.80 | 59.35 | -13.547% | 28 | 1,883 | +1.348% |
| 2026-08-18 | 72.45 | 73.00 | 65.60 | 68.65 | -15.922% | 94 | 1,825 | -12.382% |
| 2026-08-17 | 86.40 | 86.45 | 81.65 | 81.65 | -3.737% | 39 | 1,817 | -26.332% |
| 2026-08-14 | 75.31 | 84.82 | 72.00 | 84.82 | +13.093% | 378 | 1,918 | -29.085% |
| 2026-08-13 | 71.45 | 80.00 | 71.45 | 75.00 | +4.384% | 177 | 1,761 | -19.800% |
| 2026-08-12 | 72.12 | 75.30 | 71.85 | 71.85 | +15.052% | 201 | 1,590 | -16.284% |
| 2026-08-11 | 64.00 | 64.50 | 61.93 | 62.45 | -6.582% | 175 | 1,580 | -3.683% |
| 2026-08-10 | 74.12 | 74.13 | 66.85 | 66.85 | -13.775% | 26 | 1,566 | -10.022% |
| 2026-08-07 | 76.30 | 78.67 | 76.30 | 77.53 | -10.885% | 21 | 1,561 | -22.417% |
| 2026-08-06 | 87.58 | 88.02 | 87.00 | 87.00 | +1.754% | 5 | 1,562 | -30.862% |
| 2026-08-05 | 88.35 | 96.15 | 85.15 | 85.50 | -25.249% | 30 | 1,549 | -29.649% |
| 2026-08-04 | 100.45 | 115.66 | 100.45 | 114.38 | +29.638% | 24 | 1,536 | -47.412% |
| 2026-08-03 | 76.75 | 89.15 | 72.50 | 88.23 | -0.754% | 29 | 1,534 | -31.826% |
| 2026-07-31 | 104.00 | 104.00 | 88.00 | 88.90 | -2.275% | 81 | 1,525 | -32.340% |
| 2026-07-30 | 79.22 | 97.20 | 79.22 | 90.97 | +33.779% | 43 | 1,509 | -33.879% |
| 2026-07-29 | 73.36 | 73.73 | 61.57 | 68.00 | -11.481% | 22 | 1,507 | -11.544% |
| 2026-07-28 | 79.80 | 82.45 | 73.00 | 76.82 | -22.560% | 61 | 1,499 | -21.700% |
| 2026-07-27 | 114.25 | 114.25 | 91.05 | 99.20 | -16.181% | 21 | 1,496 | -39.365% |
| 2026-07-24 | 126.33 | 126.33 | 115.82 | 118.35 | -5.832% | 77 | 1,494 | -49.176% |
| 2026-07-23 | 135.95 | 135.95 | 125.68 | 125.68 | -8.596% | 35 | 1,485 | -52.140% |
| 2026-07-22 | 130.70 | 144.50 | 130.70 | 137.50 | +3.656% | 253 | 1,485 | -56.255% |
| 2026-07-21 | 120.15 | 133.20 | 120.15 | 132.65 | +18.016% | 19 | 1,481 | -54.655% |
| 2026-07-20 | 118.50 | 118.50 | 112.00 | 112.40 | +4.626% | 7 | 1,477 | -46.486% |
| 2026-07-17 | 91.00 | 108.50 | 90.84 | 107.43 | +4.200% | 34 | 1,470 | -44.010% |
| 2026-07-16 | 117.55 | 117.55 | 103.10 | 103.10 | -18.311% | 21 | 1,467 | -41.659% |
| 2026-07-15 | 138.15 | 142.00 | 117.00 | 126.21 | -7.910% | 113 | 1,471 | -52.341% |
| 2026-07-14 | 143.00 | 149.15 | 137.05 | 137.05 | +6.637% | 164 | 1,475 | -56.111% |
| 2026-07-13 | 133.98 | 133.98 | 128.52 | 128.52 | -8.455% | 156 | 1,345 | -53.198% |
| 2026-07-10 | 139.42 | 143.08 | 138.15 | 140.39 | +2.639% | 43 | 1,346 | -57.155% |
| 2026-07-09 | 139.35 | 147.08 | 136.78 | 136.78 | +12.548% | 52 | 1,301 | -56.024% |
| 2026-07-08 | 120.25 | 121.53 | 118.26 | 121.53 | +2.126% | 10 | 1,302 | -50.506% |
| 2026-07-07 | 115.90 | 125.05 | 115.90 | 119.00 | -22.657% | 43 | 1,289 | -49.454% |
| 2026-07-06 | 138.00 | 155.25 | 138.00 | 153.86 | +32.558% | 39 | 1,300 | -60.906% |
| 2026-07-02 | 119.15 | 119.15 | 116.07 | 116.07 | -16.526% | 3 | 1,301 | -48.178% |
| 2026-07-01 | 147.85 | 147.85 | 138.00 | 139.05 | -14.331% | 31 | 1,293 | -56.742% |
| 2026-06-30 | 143.07 | 164.35 | 140.27 | 162.31 | +24.252% | 95 | 1,314 | -62.941% |
| 2026-06-29 | 116.47 | 133.35 | 108.75 | 130.63 | +3.675% | 55 | 1,324 | -53.954% |
| 2026-06-25 | 127.22 | 127.22 | 124.91 | 126.00 | +7.784% | 15 | 1,323 | -52.262% |
| 2026-06-24 | 117.00 | 117.00 | 116.90 | 116.90 | -5.497% | 4 | 1,323 | -48.546% |
| 2026-06-23 | 119.73 | 127.70 | 119.73 | 123.70 | -12.406% | 40 | 1,308 | -51.374% |
| 2026-06-22 | 141.79 | 150.58 | 139.02 | 141.22 | +5.926% | 55 | 1,313 | -57.407% |
| 2026-06-18 | 134.00 | 134.00 | 133.32 | 133.32 | +11.054% | 24 | 1,310 | -54.883% |
| 2026-06-16 | 144.80 | 144.80 | 120.05 | 120.05 | -17.355% | 42 | 1,295 | -49.896% |
| 2026-06-15 | 141.20 | 150.25 | 141.20 | 145.26 | +17.287% | 88 | 1,283 | -58.591% |
| 2026-06-12 | 118.60 | 123.85 | 118.60 | 123.85 | +32.687% | 5 | 1,282 | -51.433% |
| 2026-06-11 | 93.85 | 98.16 | 93.34 | 93.34 | +7.535% | 17 | 1,269 | -35.558% |
| 2026-06-10 | 98.35 | 98.35 | 86.80 | 86.80 | -3.940% | 11 | 1,269 | -30.703% |
| 2026-06-09 | 100.28 | 100.28 | 90.36 | 90.36 | -15.551% | 7 | 1,266 | -33.433% |
| 2026-06-08 | 107.65 | 107.65 | 107.00 | 107.00 | +10.264% | 8 | 1,271 | -43.785% |
| 2026-06-05 | 108.05 | 109.00 | 97.04 | 97.04 | -25.685% | 53 | 1,254 | -38.015% |
| 2026-06-04 | 119.77 | 130.58 | 119.77 | 130.58 | -7.782% | 44 | 1,272 | -53.936% |
| 2026-06-03 | 134.16 | 142.50 | 133.27 | 141.60 | +12.829% | 84 | 1,274 | -57.521% |
| 2026-06-02 | 117.60 | 125.50 | 117.60 | 125.50 | +4.245% | 13 | 1,268 | -52.072% |
| 2026-06-01 | 116.82 | 123.67 | 107.71 | 120.39 | +0.703% | 18 | 1,264 | -50.037% |
| 2026-05-29 | 127.00 | 127.00 | 116.41 | 119.55 | -5.066% | 39 | 1,263 | -49.686% |
| 2026-05-28 | 116.08 | 130.15 | 116.08 | 125.93 | +13.328% | 13 | 1,262 | -52.235% |
| 2026-05-27 | 118.62 | 118.62 | 106.60 | 111.12 | -6.022% | 176 | 1,160 | -45.869% |
| 2026-05-26 | 102.43 | 119.22 | 102.43 | 118.24 | +25.787% | 41 | 1,162 | -49.129% |
| 2026-05-22 | 95.42 | 96.61 | 93.80 | 94.00 | +18.882% | 16 | 1,154 | -36.011% |
| 2026-05-21 | 78.00 | 79.30 | 77.50 | 79.07 | -1.752% | 30 | 1,147 | -23.928% |
| 2026-05-20 | 74.50 | 81.22 | 74.50 | 80.48 | +45.061% | 27 | 1,143 | -25.261% |
| 2026-05-19 | 55.48 | 55.48 | 55.48 | 55.48 | -10.588% | 1 | 1,142 | +8.417% |
| 2026-05-18 | 63.45 | 63.45 | 62.05 | 62.05 | -16.934% | 2 | 1,142 | -3.062% |
| 2026-05-15 | 70.85 | 74.90 | 70.85 | 74.70 | -6.391% | 3 | 1,141 | -19.478% |
| 2026-05-14 | 79.80 | 79.80 | 79.80 | 79.80 | -2.314% | 1 | 1,141 | -24.624% |
| 2026-05-13 | 78.50 | 81.69 | 78.50 | 81.69 | +4.731% | 3 | 1,141 | -26.368% |
| 2026-05-12 | 80.00 | 80.00 | 72.23 | 78.00 | -14.333% | 21 | 1,134 | -22.885% |
| 2026-05-11 | 89.97 | 91.73 | 83.57 | 91.05 | +9.964% | 517 | 1,433 | -33.937% |
| 2026-05-08 | 65.00 | 82.80 | 64.90 | 82.80 | +40.220% | 59 | 1,434 | -27.355% |
| 2026-05-07 | 62.15 | 62.60 | 55.00 | 59.05 | -7.734% | 65 | 1,444 | +1.863% |
| 2026-05-06 | 56.20 | 65.40 | 56.20 | 64.00 | +70.621% | 103 | 1,454 | -6.016% |
| 2026-05-05 | 35.23 | 37.51 | 35.23 | 37.51 | +20.611% | 13 | 1,461 | +60.357% |
| 2026-05-04 | 33.45 | 33.45 | 31.10 | 31.10 | -14.795% | 16 | 1,461 | +93.408% |
| 2026-04-30 | 30.50 | 36.50 | 30.50 | 36.50 | +17.742% | 566 | 994 | +64.795% |
| 2026-04-29 | 29.60 | 31.00 | 29.60 | 31.00 | +21.569% | 5 | 994 | +94.032% |
| 2026-04-28 | 24.70 | 25.50 | 24.70 | 25.50 | -14.141% | 5 | 995 | +135.882% |
| 2026-04-27 | 30.75 | 30.75 | 29.70 | 29.70 | -16.173% | 11 | 995 | +102.525% |
| 2026-04-24 | 33.75 | 36.72 | 31.30 | 35.43 | +90.997% | 386 | 995 | +69.771% |
| 2026-04-23 | 19.85 | 21.12 | 18.55 | 18.55 | -3.385% | 1,033 | 1,066 | +224.259% |
| 2026-04-22 | 15.30 | 19.20 | 15.10 | 19.20 | +51.300% | 15 | 0 | +213.281% |
| 2026-04-21 | 12.69 | 12.69 | 12.69 | 12.69 | +7.725% | 1 | 0 | +373.995% |
| 2026-04-20 | 11.72 | 11.90 | 11.43 | 11.78 | 0.000% | 1,171 | 0 | +410.611% |