AMD270319C00560000
AMD Mar 19 2027 560.00 Call
optionOPRA
EODOct 23, 2026
57.00USD+4.396%(+2.40)19Vol480OI
AMD270319C00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 56.00 | 59.75 | 56.00 | 57.00 | +4.396% | 19 | 477 | 0.000% |
| 2026-10-22 | 60.00 | 62.85 | 54.30 | 54.60 | -27.978% | 10 | 470 | +4.396% |
| 2026-10-21 | 75.05 | 78.35 | 69.15 | 75.81 | +6.251% | 29 | 473 | -24.812% |
| 2026-10-20 | 61.90 | 71.35 | 61.90 | 71.35 | -1.382% | 2 | 473 | -20.112% |
| 2026-10-19 | 72.39 | 75.00 | 68.53 | 72.35 | +11.668% | 16 | 471 | -21.216% |
| 2026-10-16 | 70.95 | 70.95 | 64.79 | 64.79 | -22.869% | 47 | 435 | -12.023% |
| 2026-10-15 | 73.62 | 85.00 | 71.00 | 84.00 | -4.545% | 14 | 426 | -32.143% |
| 2026-10-14 | 97.30 | 97.30 | 85.98 | 88.00 | -8.827% | 9 | 424 | -35.227% |
| 2026-10-13 | 95.35 | 96.52 | 95.35 | 96.52 | -0.659% | 2 | 423 | -40.945% |
| 2026-10-12 | 97.50 | 97.50 | 95.60 | 97.16 | -12.390% | 5 | 422 | -41.334% |
| 2026-10-09 | 110.90 | 110.90 | 110.90 | 110.90 | -17.041% | 10 | 412 | -48.602% |
| 2026-10-08 | 130.95 | 134.16 | 130.95 | 133.68 | -9.006% | 33 | 441 | -57.361% |
| 2026-10-06 | 148.25 | 148.28 | 146.61 | 146.91 | +13.479% | 13 | 446 | -61.201% |
| 2026-10-05 | 129.45 | 132.60 | 128.72 | 129.46 | -2.405% | 51 | 471 | -55.971% |
| 2026-10-02 | 140.60 | 140.60 | 130.88 | 132.65 | +7.942% | 45 | 499 | -57.030% |
| 2026-10-01 | 124.33 | 124.33 | 122.89 | 122.89 | +3.182% | 6 | 500 | -53.617% |
| 2026-09-30 | 119.10 | 119.10 | 119.10 | 119.10 | -6.154% | 1 | 499 | -52.141% |
| 2026-09-29 | 126.92 | 126.92 | 126.91 | 126.91 | +2.363% | 6 | 499 | -55.086% |
| 2026-09-28 | 123.49 | 125.93 | 123.49 | 123.98 | -11.380% | 5 | 500 | -54.025% |
| 2026-09-25 | 137.70 | 139.90 | 134.16 | 139.90 | +5.665% | 22 | 513 | -59.257% |
| 2026-09-24 | 134.88 | 134.88 | 132.40 | 132.40 | +2.915% | 3 | 514 | -56.949% |
| 2026-09-23 | 127.65 | 128.65 | 125.90 | 128.65 | -3.647% | 8 | 514 | -55.694% |
| 2026-09-22 | 129.87 | 135.00 | 129.78 | 133.52 | +1.869% | 37 | 517 | -57.310% |
| 2026-09-21 | 108.85 | 131.07 | 108.59 | 131.07 | +47.768% | 43 | 518 | -56.512% |
| 2026-09-18 | 85.83 | 88.70 | 82.03 | 88.70 | +4.292% | 250 | 541 | -35.738% |
| 2026-09-17 | 76.35 | 88.47 | 76.35 | 85.05 | +28.261% | 23 | 540 | -32.981% |
| 2026-09-16 | 70.47 | 74.35 | 64.25 | 66.31 | +7.997% | 213 | 419 | -14.040% |
| 2026-09-15 | 64.30 | 64.30 | 61.40 | 61.40 | +5.643% | 35 | 418 | -7.166% |
| 2026-09-14 | 53.60 | 59.30 | 53.60 | 58.12 | -17.607% | 13 | 416 | -1.927% |
| 2026-09-11 | 63.30 | 71.20 | 63.30 | 70.54 | +4.659% | 14 | 412 | -19.195% |
| 2026-09-10 | 66.05 | 67.40 | 65.85 | 67.40 | -10.432% | 35 | 403 | -15.430% |
| 2026-09-09 | 70.16 | 77.55 | 70.16 | 75.25 | +8.979% | 91 | 388 | -24.252% |
| 2026-09-08 | 60.05 | 71.20 | 59.59 | 69.05 | +37.140% | 43 | 378 | -17.451% |
| 2026-09-04 | 44.39 | 50.35 | 44.39 | 50.35 | +25.249% | 23 | 378 | +13.208% |
| 2026-09-03 | 38.75 | 40.20 | 38.75 | 40.20 | -4.057% | 2 | 377 | +41.791% |
| 2026-09-02 | 41.03 | 42.75 | 41.03 | 41.90 | -1.528% | 11 | 380 | +36.038% |
| 2026-09-01 | 44.37 | 44.57 | 42.23 | 42.55 | -13.516% | 58 | 377 | +33.960% |
| 2026-08-31 | 50.27 | 51.26 | 49.05 | 49.20 | -6.321% | 50 | 328 | +15.854% |
| 2026-08-28 | 52.25 | 52.52 | 50.82 | 52.52 | -4.422% | 16 | 323 | +8.530% |
| 2026-08-27 | 56.39 | 57.60 | 54.95 | 54.95 | -9.622% | 12 | 319 | +3.731% |
| 2026-08-26 | 63.75 | 63.75 | 60.80 | 60.80 | +3.578% | 6 | 320 | -6.250% |
| 2026-08-25 | 59.35 | 59.35 | 58.30 | 58.70 | +18.586% | 8 | 315 | -2.896% |
| 2026-08-24 | 49.18 | 51.50 | 49.18 | 49.50 | -11.843% | 13 | 311 | +15.152% |
| 2026-08-21 | 55.05 | 56.50 | 55.05 | 56.15 | +0.627% | 4 | 309 | +1.514% |
| 2026-08-19 | 55.80 | 55.80 | 55.80 | 55.80 | -12.402% | 1 | 308 | +2.151% |
| 2026-08-18 | 69.70 | 69.70 | 63.25 | 63.70 | -21.936% | 9 | 306 | -10.518% |
| 2026-08-17 | 81.60 | 81.60 | 81.60 | 81.60 | +2.965% | 1 | 307 | -30.147% |
| 2026-08-14 | 79.00 | 79.25 | 78.85 | 79.25 | +6.020% | 3 | 305 | -28.076% |
| 2026-08-13 | 75.61 | 75.61 | 74.65 | 74.75 | +8.177% | 6 | 301 | -23.746% |
| 2026-08-12 | 67.36 | 70.33 | 67.36 | 69.10 | +17.377% | 8 | 298 | -17.511% |
| 2026-08-11 | 59.85 | 59.85 | 58.87 | 58.87 | -12.056% | 7 | 295 | -3.176% |
| 2026-08-10 | 70.10 | 70.10 | 66.94 | 66.94 | -9.614% | 15 | 282 | -14.849% |
| 2026-08-07 | 75.10 | 75.65 | 73.91 | 74.06 | -12.459% | 12 | 280 | -23.035% |
| 2026-08-06 | 86.70 | 86.70 | 84.60 | 84.60 | +1.439% | 31 | 300 | -32.624% |
| 2026-08-05 | 86.00 | 90.30 | 82.00 | 83.40 | -24.182% | 256 | 331 | -31.655% |
| 2026-08-04 | 98.28 | 112.37 | 98.28 | 110.00 | +29.412% | 100 | 308 | -48.182% |
| 2026-08-03 | 74.47 | 85.00 | 74.47 | 85.00 | -3.803% | 8 | 308 | -32.941% |
| 2026-07-31 | 93.30 | 93.30 | 88.36 | 88.36 | +3.164% | 3 | 308 | -35.491% |
| 2026-07-30 | 93.95 | 93.95 | 85.55 | 85.65 | +38.592% | 4 | 310 | -33.450% |
| 2026-07-29 | 70.12 | 70.12 | 59.70 | 61.80 | -20.258% | 39 | 314 | -7.767% |
| 2026-07-28 | 76.25 | 78.00 | 71.80 | 77.50 | -13.937% | 71 | 280 | -26.452% |
| 2026-07-27 | 110.97 | 110.97 | 88.57 | 90.05 | -21.525% | 16 | 287 | -36.702% |
| 2026-07-24 | 122.82 | 122.97 | 112.32 | 114.75 | -6.540% | 37 | 285 | -50.327% |
| 2026-07-23 | 135.57 | 135.57 | 118.35 | 122.78 | -9.767% | 47 | 286 | -53.576% |
| 2026-07-22 | 134.27 | 137.27 | 133.00 | 136.07 | +24.538% | 131 | 285 | -58.110% |
| 2026-07-20 | 110.42 | 110.42 | 109.26 | 109.26 | +4.876% | 4 | 285 | -47.831% |
| 2026-07-17 | 88.05 | 106.43 | 85.95 | 104.18 | +3.610% | 11 | 285 | -45.287% |
| 2026-07-16 | 103.00 | 103.00 | 100.49 | 100.55 | -10.590% | 14 | 284 | -43.312% |
| 2026-07-15 | 121.00 | 121.00 | 112.46 | 112.46 | -15.981% | 63 | 329 | -49.315% |
| 2026-07-14 | 145.17 | 145.17 | 133.85 | 133.85 | +6.230% | 140 | 338 | -57.415% |
| 2026-07-13 | 133.00 | 133.00 | 126.00 | 126.00 | -7.652% | 11 | 335 | -54.762% |
| 2026-07-10 | 135.67 | 139.11 | 134.40 | 136.44 | -0.190% | 40 | 335 | -58.223% |
| 2026-07-09 | 138.00 | 142.60 | 136.70 | 136.70 | +16.988% | 18 | 335 | -58.303% |
| 2026-07-08 | 116.70 | 116.85 | 116.70 | 116.85 | +0.369% | 6 | 338 | -51.220% |
| 2026-07-07 | 117.02 | 117.02 | 114.80 | 116.42 | -17.561% | 5 | 338 | -51.039% |
| 2026-07-06 | 133.00 | 153.29 | 133.00 | 141.22 | +23.476% | 97 | 335 | -59.637% |
| 2026-07-02 | 114.02 | 116.00 | 114.02 | 114.37 | -11.697% | 6 | 333 | -50.162% |
| 2026-07-01 | 142.44 | 142.44 | 129.52 | 129.52 | -17.277% | 49 | 330 | -55.991% |
| 2026-06-30 | 141.38 | 156.57 | 141.31 | 156.57 | +31.605% | 15 | 324 | -63.595% |
| 2026-06-26 | 118.96 | 118.97 | 118.96 | 118.97 | -2.211% | 5 | 319 | -52.089% |
| 2026-06-25 | 119.35 | 124.70 | 116.59 | 121.66 | +8.810% | 23 | 321 | -53.148% |
| 2026-06-24 | 120.41 | 120.41 | 111.81 | 111.81 | -7.057% | 2 | 322 | -49.021% |
| 2026-06-23 | 116.28 | 124.30 | 116.28 | 120.30 | -12.522% | 21 | 320 | -52.618% |
| 2026-06-22 | 138.13 | 148.98 | 135.10 | 137.52 | +8.832% | 41 | 317 | -58.551% |
| 2026-06-18 | 126.36 | 126.36 | 126.36 | 126.36 | +7.715% | 1 | 317 | -54.891% |
| 2026-06-17 | 122.30 | 124.15 | 117.31 | 117.31 | -0.475% | 6 | 313 | -51.411% |
| 2026-06-16 | 125.10 | 126.30 | 117.68 | 117.87 | -17.110% | 24 | 308 | -51.642% |
| 2026-06-15 | 141.25 | 147.30 | 141.25 | 142.20 | +15.563% | 62 | 303 | -59.916% |
| 2026-06-12 | 123.05 | 123.05 | 123.05 | 123.05 | +24.293% | 1 | 303 | -53.677% |
| 2026-06-11 | 99.00 | 99.00 | 99.00 | 99.00 | +17.077% | 2 | 301 | -42.424% |
| 2026-06-10 | 93.30 | 95.65 | 84.40 | 84.56 | -18.692% | 25 | 297 | -32.592% |
| 2026-06-08 | 104.26 | 105.91 | 104.00 | 104.00 | +7.294% | 7 | 298 | -45.192% |
| 2026-06-05 | 106.22 | 106.22 | 96.93 | 96.93 | -22.986% | 5 | 297 | -41.195% |
| 2026-06-04 | 126.98 | 126.98 | 125.70 | 125.86 | -7.997% | 11 | 294 | -54.712% |
| 2026-06-03 | 130.70 | 138.95 | 130.70 | 136.80 | +10.180% | 44 | 294 | -58.333% |
| 2026-06-02 | 120.51 | 124.16 | 120.51 | 124.16 | +7.358% | 4 | 294 | -54.091% |
| 2026-06-01 | 103.50 | 119.60 | 103.50 | 115.65 | -3.246% | 3 | 292 | -50.713% |
| 2026-05-29 | 122.85 | 123.54 | 116.45 | 119.53 | -2.679% | 14 | 291 | -52.313% |
| 2026-05-28 | 122.82 | 122.82 | 122.82 | 122.82 | +14.464% | 10 | 291 | -53.591% |
| 2026-05-27 | 117.07 | 117.07 | 105.05 | 107.30 | +0.751% | 8 | 287 | -46.878% |
| 2026-05-26 | 100.25 | 106.50 | 100.25 | 106.50 | +15.260% | 39 | 285 | -46.479% |
| 2026-05-22 | 88.00 | 92.40 | 88.00 | 92.40 | +18.690% | 43 | 285 | -38.312% |
| 2026-05-20 | 77.30 | 77.85 | 77.30 | 77.85 | +20.139% | 2 | 287 | -26.782% |
| 2026-05-19 | 53.38 | 65.00 | 53.38 | 64.80 | +7.910% | 3 | 287 | -12.037% |
| 2026-05-18 | 64.97 | 65.24 | 60.00 | 60.05 | -17.058% | 44 | 286 | -5.079% |
| 2026-05-15 | 72.37 | 72.79 | 72.15 | 72.40 | -10.218% | 24 | 286 | -21.271% |
| 2026-05-14 | 80.64 | 80.64 | 80.64 | 80.64 | +1.307% | 1 | 286 | -29.315% |
| 2026-05-13 | 76.50 | 79.60 | 76.50 | 79.60 | +5.430% | 4 | 290 | -28.392% |
| 2026-05-12 | 78.05 | 78.05 | 67.95 | 75.50 | -15.025% | 91 | 260 | -24.503% |
| 2026-05-11 | 79.75 | 90.30 | 79.75 | 88.85 | +13.619% | 20 | 260 | -35.847% |
| 2026-05-08 | 69.40 | 78.20 | 69.40 | 78.20 | +28.071% | 7 | 265 | -27.110% |
| 2026-05-06 | 62.25 | 62.65 | 55.93 | 61.06 | +73.960% | 90 | 235 | -6.649% |
| 2026-05-05 | 34.40 | 35.10 | 34.40 | 35.10 | +14.706% | 22 | 230 | +62.393% |
| 2026-05-04 | 36.70 | 36.70 | 30.60 | 30.60 | -14.190% | 3 | 228 | +86.275% |
| 2026-05-01 | 35.24 | 35.66 | 35.24 | 35.66 | +6.830% | 3 | 228 | +59.843% |
| 2026-04-30 | 30.20 | 33.45 | 30.20 | 33.38 | +11.826% | 15 | 216 | +70.761% |
| 2026-04-29 | 29.85 | 29.85 | 29.85 | 29.85 | -15.559% | 20 | 216 | +90.955% |
| 2026-04-24 | 29.50 | 35.35 | 29.50 | 35.35 | +75.696% | 161 | 216 | +61.245% |
| 2026-04-23 | 20.12 | 20.12 | 20.12 | 20.12 | +13.994% | 2 | 191 | +183.300% |
| 2026-04-22 | 16.70 | 17.65 | 16.60 | 17.65 | +28.832% | 29 | 0 | +222.946% |
| 2026-04-21 | 12.50 | 13.70 | 12.50 | 13.70 | +25.688% | 47 | 0 | +316.058% |
| 2026-04-20 | 12.00 | 12.00 | 10.80 | 10.90 | 0.000% | 155 | 0 | +422.936% |