AMD270319C00570000
AMD Mar 19 2027 570.00 Call
optionOPRA
EODOct 23, 2026
53.60USD+9.724%(+4.75)286Vol1,083OI
AMD270319C00570000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 54.14 | 56.90 | 53.57 | 53.60 | +9.724% | 286 | 964 | 0.000% |
| 2026-10-22 | 51.60 | 51.69 | 48.85 | 48.85 | -28.320% | 7 | 962 | +9.724% |
| 2026-10-21 | 68.15 | 68.15 | 68.15 | 68.15 | +6.037% | 1 | 962 | -21.350% |
| 2026-10-20 | 63.45 | 67.80 | 63.45 | 64.27 | +2.227% | 10 | 967 | -16.602% |
| 2026-10-19 | 69.00 | 69.00 | 62.87 | 62.87 | +2.294% | 16 | 955 | -14.745% |
| 2026-10-16 | 65.54 | 66.10 | 61.00 | 61.46 | -23.405% | 69 | 956 | -12.789% |
| 2026-10-15 | 67.98 | 80.24 | 67.98 | 80.24 | -3.150% | 8 | 956 | -33.200% |
| 2026-10-14 | 92.95 | 92.95 | 82.40 | 82.85 | -15.871% | 23 | 955 | -35.305% |
| 2026-10-13 | 82.00 | 99.85 | 82.00 | 98.48 | +8.974% | 15 | 950 | -45.573% |
| 2026-10-12 | 91.85 | 91.85 | 90.37 | 90.37 | -20.957% | 3 | 951 | -40.688% |
| 2026-10-08 | 127.22 | 127.22 | 113.53 | 114.33 | -12.310% | 4 | 951 | -53.118% |
| 2026-10-07 | 130.38 | 130.38 | 130.38 | 130.38 | -8.819% | 1 | 951 | -58.889% |
| 2026-10-06 | 143.62 | 143.62 | 142.00 | 142.99 | +15.688% | 4 | 952 | -62.515% |
| 2026-10-05 | 126.71 | 126.71 | 123.60 | 123.60 | -3.438% | 36 | 924 | -56.634% |
| 2026-10-02 | 134.90 | 134.90 | 125.85 | 128.00 | +8.723% | 7 | 925 | -58.125% |
| 2026-09-30 | 117.73 | 117.73 | 117.73 | 117.73 | +1.404% | 1 | 926 | -54.472% |
| 2026-09-29 | 121.40 | 121.40 | 116.10 | 116.10 | +0.285% | 13 | 922 | -53.833% |
| 2026-09-28 | 110.07 | 115.77 | 110.07 | 115.77 | -12.574% | 10 | 919 | -53.701% |
| 2026-09-25 | 135.48 | 135.48 | 132.20 | 132.42 | +1.123% | 18 | 913 | -59.523% |
| 2026-09-24 | 120.15 | 130.95 | 120.15 | 130.95 | +6.127% | 3 | 911 | -59.068% |
| 2026-09-23 | 120.78 | 123.39 | 120.78 | 123.39 | -3.224% | 2 | 910 | -56.560% |
| 2026-09-22 | 125.40 | 127.50 | 125.40 | 127.50 | +4.508% | 3 | 909 | -57.961% |
| 2026-09-21 | 109.63 | 123.74 | 109.63 | 122.00 | +45.238% | 34 | 914 | -56.066% |
| 2026-09-18 | 83.53 | 84.00 | 78.86 | 84.00 | +0.962% | 15 | 921 | -36.190% |
| 2026-09-17 | 71.00 | 83.20 | 71.00 | 83.20 | +35.615% | 6 | 920 | -35.577% |
| 2026-09-16 | 68.10 | 68.70 | 61.15 | 61.35 | +4.248% | 36 | 923 | -12.632% |
| 2026-09-15 | 61.55 | 61.55 | 58.10 | 58.85 | +4.883% | 21 | 912 | -8.921% |
| 2026-09-14 | 50.55 | 57.75 | 50.55 | 56.11 | -16.874% | 139 | 928 | -4.473% |
| 2026-09-11 | 62.45 | 68.05 | 62.45 | 67.50 | +8.906% | 40 | 939 | -20.593% |
| 2026-09-10 | 65.58 | 65.58 | 61.40 | 61.98 | -13.520% | 16 | 940 | -13.520% |
| 2026-09-09 | 65.83 | 75.68 | 65.25 | 71.67 | +11.723% | 2,545 | 1,202 | -25.213% |
| 2026-09-08 | 55.74 | 68.10 | 55.74 | 64.15 | +34.065% | 165 | 1,179 | -16.446% |
| 2026-09-04 | 41.05 | 47.85 | 41.05 | 47.85 | +20.529% | 1,113 | 395 | +12.017% |
| 2026-09-03 | 34.90 | 39.70 | 34.90 | 39.70 | +0.506% | 2 | 394 | +35.013% |
| 2026-09-02 | 40.68 | 41.04 | 38.59 | 39.50 | -1.594% | 213 | 306 | +35.696% |
| 2026-09-01 | 40.90 | 41.37 | 40.14 | 40.14 | -17.152% | 3 | 306 | +33.533% |
| 2026-08-31 | 48.45 | 48.45 | 48.45 | 48.45 | +1.679% | 40 | 306 | +10.630% |
| 2026-08-28 | 49.40 | 49.40 | 47.65 | 47.65 | -9.117% | 2 | 304 | +12.487% |
| 2026-08-27 | 55.08 | 55.08 | 52.43 | 52.43 | -9.914% | 13 | 299 | +2.232% |
| 2026-08-26 | 58.30 | 58.30 | 58.15 | 58.20 | +1.926% | 3 | 298 | -7.904% |
| 2026-08-25 | 56.90 | 57.10 | 55.30 | 57.10 | +20.135% | 41 | 280 | -6.130% |
| 2026-08-24 | 48.46 | 48.75 | 47.40 | 47.53 | -12.160% | 26 | 261 | +12.771% |
| 2026-08-21 | 56.00 | 56.00 | 51.75 | 54.11 | +1.311% | 59 | 275 | -0.943% |
| 2026-08-20 | 53.41 | 53.41 | 53.41 | 53.41 | -1.639% | 1 | 275 | +0.356% |
| 2026-08-19 | 53.40 | 54.30 | 53.30 | 54.30 | -10.025% | 10 | 278 | -1.289% |
| 2026-08-18 | 66.85 | 66.85 | 60.35 | 60.35 | -24.183% | 8 | 274 | -11.185% |
| 2026-08-14 | 77.53 | 79.75 | 77.53 | 79.60 | +18.347% | 22 | 272 | -32.663% |
| 2026-08-13 | 72.60 | 73.05 | 67.26 | 67.26 | +0.164% | 9 | 265 | -20.309% |
| 2026-08-12 | 67.00 | 67.33 | 66.90 | 67.15 | +10.626% | 17 | 262 | -20.179% |
| 2026-08-11 | 57.25 | 60.70 | 56.80 | 60.70 | -4.710% | 10 | 256 | -11.697% |
| 2026-08-10 | 68.05 | 68.05 | 63.70 | 63.70 | -10.946% | 22 | 255 | -15.856% |
| 2026-08-07 | 72.00 | 72.00 | 71.53 | 71.53 | -11.691% | 9 | 255 | -25.066% |
| 2026-08-05 | 86.66 | 88.50 | 81.00 | 81.00 | -24.384% | 16 | 247 | -33.827% |
| 2026-08-04 | 107.12 | 107.12 | 107.12 | 107.12 | +29.921% | 1 | 247 | -49.963% |
| 2026-08-03 | 78.19 | 82.45 | 78.19 | 82.45 | +3.632% | 21 | 247 | -34.991% |
| 2026-07-31 | 87.10 | 87.10 | 79.56 | 79.56 | -6.532% | 7 | 246 | -32.629% |
| 2026-07-30 | 89.80 | 89.80 | 83.15 | 85.12 | +46.254% | 8 | 248 | -37.030% |
| 2026-07-29 | 60.11 | 60.23 | 58.20 | 58.20 | -21.149% | 184 | 228 | -7.904% |
| 2026-07-28 | 73.00 | 73.81 | 70.05 | 73.81 | -15.307% | 8 | 223 | -27.381% |
| 2026-07-27 | 89.00 | 89.00 | 86.75 | 87.15 | -20.229% | 5 | 224 | -38.497% |
| 2026-07-24 | 109.72 | 109.72 | 109.25 | 109.25 | -8.332% | 5 | 224 | -50.938% |
| 2026-07-23 | 131.77 | 131.77 | 117.97 | 119.18 | -12.355% | 36 | 222 | -55.026% |
| 2026-07-22 | 118.47 | 135.98 | 118.47 | 135.98 | +10.986% | 61 | 207 | -60.582% |
| 2026-07-21 | 122.52 | 122.52 | 122.52 | 122.52 | +49.142% | 1 | 207 | -56.252% |
| 2026-07-17 | 82.15 | 82.15 | 82.15 | 82.15 | -16.302% | 1 | 208 | -34.753% |
| 2026-07-16 | 105.41 | 105.41 | 98.15 | 98.15 | -17.687% | 15 | 217 | -45.390% |
| 2026-07-15 | 119.41 | 119.41 | 112.35 | 119.24 | -15.791% | 10 | 220 | -55.049% |
| 2026-07-14 | 141.64 | 141.64 | 135.09 | 141.60 | +13.890% | 13 | 221 | -62.147% |
| 2026-07-13 | 118.50 | 129.55 | 118.50 | 124.33 | -7.815% | 19 | 205 | -56.889% |
| 2026-07-09 | 130.05 | 139.45 | 130.05 | 134.87 | +22.110% | 31 | 177 | -60.258% |
| 2026-07-08 | 113.95 | 113.95 | 110.30 | 110.45 | -0.728% | 47 | 164 | -51.471% |
| 2026-07-07 | 113.35 | 113.45 | 111.26 | 111.26 | -19.066% | 9 | 166 | -51.825% |
| 2026-07-06 | 130.00 | 149.29 | 127.66 | 137.47 | +9.783% | 56 | 166 | -61.010% |
| 2026-07-02 | 125.22 | 125.22 | 125.22 | 125.22 | -0.516% | 1 | 165 | -57.195% |
| 2026-07-01 | 134.35 | 138.26 | 125.87 | 125.87 | -19.003% | 47 | 164 | -57.416% |
| 2026-06-30 | 142.75 | 155.40 | 142.75 | 155.40 | +25.983% | 20 | 163 | -65.508% |
| 2026-06-29 | 115.60 | 126.70 | 115.60 | 123.35 | +9.693% | 17 | 158 | -56.546% |
| 2026-06-26 | 113.79 | 115.65 | 112.11 | 112.45 | -4.881% | 5 | 157 | -52.334% |
| 2026-06-25 | 116.05 | 121.24 | 113.39 | 118.22 | +0.416% | 21 | 157 | -54.661% |
| 2026-06-24 | 117.73 | 117.73 | 117.73 | 117.73 | +0.538% | 1 | 157 | -54.472% |
| 2026-06-23 | 118.10 | 118.10 | 116.57 | 117.10 | -2.620% | 16 | 151 | -54.227% |
| 2026-06-17 | 111.00 | 120.25 | 111.00 | 120.25 | +2.910% | 14 | 141 | -55.426% |
| 2026-06-16 | 131.75 | 131.75 | 116.80 | 116.85 | -14.024% | 46 | 178 | -54.129% |
| 2026-06-15 | 140.66 | 140.66 | 135.91 | 135.91 | +17.164% | 28 | 180 | -60.562% |
| 2026-06-12 | 115.65 | 116.00 | 115.65 | 116.00 | +16.583% | 2 | 179 | -53.793% |
| 2026-06-11 | 90.52 | 101.20 | 86.85 | 99.50 | +21.415% | 19 | 194 | -46.131% |
| 2026-06-10 | 92.90 | 92.90 | 81.95 | 81.95 | -4.242% | 65 | 237 | -34.594% |
| 2026-06-09 | 103.60 | 103.60 | 85.58 | 85.58 | -16.098% | 6 | 237 | -37.369% |
| 2026-06-08 | 102.00 | 102.00 | 102.00 | 102.00 | +11.123% | 1 | 237 | -47.451% |
| 2026-06-05 | 106.85 | 106.85 | 91.79 | 91.79 | -24.446% | 30 | 212 | -41.606% |
| 2026-06-04 | 122.48 | 122.56 | 121.49 | 121.49 | -6.265% | 4 | 212 | -55.881% |
| 2026-06-03 | 132.95 | 132.95 | 127.97 | 129.61 | +8.306% | 12 | 207 | -58.645% |
| 2026-06-02 | 117.45 | 119.67 | 117.45 | 119.67 | +3.646% | 2 | 208 | -55.210% |
| 2026-06-01 | 112.95 | 116.65 | 112.95 | 115.46 | +0.750% | 4 | 206 | -53.577% |
| 2026-05-29 | 114.60 | 114.60 | 114.60 | 114.60 | -4.205% | 10 | 206 | -53.229% |
| 2026-05-28 | 119.03 | 119.63 | 119.03 | 119.63 | +16.485% | 4 | 203 | -55.195% |
| 2026-05-27 | 102.70 | 102.70 | 102.70 | 102.70 | +0.460% | 3 | 200 | -47.809% |
| 2026-05-26 | 97.21 | 104.90 | 97.21 | 102.23 | +15.645% | 26 | 184 | -47.569% |
| 2026-05-22 | 87.13 | 88.40 | 87.13 | 88.40 | +17.475% | 4 | 185 | -39.367% |
| 2026-05-20 | 75.25 | 75.25 | 75.25 | 75.25 | +45.805% | 2 | 183 | -28.771% |
| 2026-05-19 | 51.61 | 51.61 | 51.61 | 51.61 | -15.697% | 1 | 182 | +3.856% |
| 2026-05-18 | 62.85 | 62.85 | 61.22 | 61.22 | -8.831% | 28 | 182 | -12.447% |
| 2026-05-15 | 67.15 | 67.20 | 67.15 | 67.15 | -10.764% | 4 | 178 | -20.179% |
| 2026-05-14 | 77.20 | 77.20 | 74.35 | 75.25 | -3.587% | 20 | 161 | -28.771% |
| 2026-05-13 | 78.05 | 78.05 | 78.05 | 78.05 | +9.085% | 1 | 160 | -31.326% |
| 2026-05-12 | 79.00 | 79.00 | 65.80 | 71.55 | -14.598% | 73 | 112 | -25.087% |
| 2026-05-11 | 80.70 | 83.78 | 78.35 | 83.78 | +15.606% | 15 | 111 | -36.023% |
| 2026-05-08 | 72.47 | 72.47 | 72.47 | 72.47 | +39.500% | 1 | 111 | -26.038% |
| 2026-05-07 | 53.65 | 53.65 | 51.95 | 51.95 | -8.539% | 2 | 110 | +3.176% |
| 2026-05-06 | 60.45 | 60.45 | 54.30 | 56.80 | +66.082% | 52 | 111 | -5.634% |
| 2026-05-05 | 33.45 | 34.20 | 33.45 | 34.20 | +1.634% | 14 | 98 | +56.725% |
| 2026-05-01 | 32.85 | 33.65 | 32.85 | 33.65 | +39.627% | 2 | 96 | +59.287% |
| 2026-04-29 | 22.10 | 24.10 | 22.10 | 24.10 | +9.795% | 2 | 96 | +122.407% |
| 2026-04-28 | 21.95 | 21.95 | 21.95 | 21.95 | -23.917% | 8 | 96 | +144.191% |
| 2026-04-27 | 28.85 | 28.85 | 28.85 | 28.85 | -12.761% | 2 | 96 | +85.789% |
| 2026-04-24 | 29.55 | 33.11 | 29.55 | 33.07 | +83.824% | 72 | 94 | +62.080% |
| 2026-04-23 | 17.60 | 18.23 | 17.60 | 17.99 | +5.020% | 22 | 32 | +197.943% |
| 2026-04-22 | 14.00 | 17.13 | 14.00 | 17.13 | 0.000% | 79 | 0 | +212.901% |