AMD270319C00600000
AMD Mar 19 2027 600.00 Call
optionOPRA
EODOct 23, 2026
43.60USD+5.314%(+2.20)57Vol3,430OI
AMD270319C00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 44.00 | 45.85 | 42.93 | 43.60 | +5.314% | 57 | 3,427 | 0.000% |
| 2026-10-22 | 48.00 | 49.00 | 39.95 | 41.40 | -32.075% | 204 | 3,488 | +5.314% |
| 2026-10-21 | 60.00 | 61.50 | 54.55 | 60.95 | +15.000% | 91 | 3,487 | -28.466% |
| 2026-10-20 | 48.80 | 57.00 | 48.00 | 53.00 | -0.693% | 19 | 3,487 | -17.736% |
| 2026-10-19 | 56.20 | 60.00 | 52.48 | 53.37 | +8.763% | 82 | 3,482 | -18.306% |
| 2026-10-16 | 53.20 | 57.60 | 49.00 | 49.07 | -27.838% | 98 | 3,470 | -11.147% |
| 2026-10-15 | 57.80 | 68.00 | 51.40 | 68.00 | -3.409% | 205 | 3,469 | -35.882% |
| 2026-10-14 | 78.31 | 79.50 | 68.60 | 70.40 | -19.543% | 82 | 3,460 | -38.068% |
| 2026-10-13 | 70.52 | 87.80 | 68.63 | 87.50 | +10.480% | 113 | 3,453 | -50.171% |
| 2026-10-12 | 83.45 | 83.45 | 76.70 | 79.20 | -12.631% | 41 | 3,442 | -44.949% |
| 2026-10-09 | 95.00 | 95.78 | 90.00 | 90.65 | -8.894% | 23 | 3,439 | -51.903% |
| 2026-10-08 | 112.50 | 112.50 | 97.00 | 99.50 | -14.224% | 63 | 3,424 | -56.181% |
| 2026-10-07 | 116.26 | 116.69 | 110.84 | 116.00 | -5.829% | 18 | 3,429 | -62.414% |
| 2026-10-06 | 120.80 | 126.45 | 107.30 | 123.18 | +16.615% | 61 | 3,428 | -64.605% |
| 2026-10-05 | 109.80 | 110.00 | 105.63 | 105.63 | -6.356% | 33 | 3,436 | -58.724% |
| 2026-10-02 | 115.00 | 120.65 | 110.27 | 112.80 | +8.462% | 93 | 3,473 | -61.348% |
| 2026-10-01 | 99.81 | 105.05 | 96.96 | 104.00 | +1.961% | 44 | 3,480 | -58.077% |
| 2026-09-30 | 98.45 | 102.35 | 96.00 | 102.00 | +2.000% | 13 | 3,479 | -57.255% |
| 2026-09-29 | 105.10 | 111.50 | 100.00 | 100.00 | -1.156% | 32 | 3,460 | -56.400% |
| 2026-09-28 | 110.00 | 110.00 | 95.65 | 101.17 | -14.862% | 346 | 3,550 | -56.904% |
| 2026-09-25 | 121.08 | 121.80 | 116.20 | 118.83 | +0.874% | 271 | 3,407 | -63.309% |
| 2026-09-24 | 102.80 | 117.80 | 102.80 | 117.80 | +7.718% | 49 | 3,440 | -62.988% |
| 2026-09-23 | 115.44 | 115.67 | 104.90 | 109.36 | -5.069% | 191 | 3,466 | -60.132% |
| 2026-09-22 | 106.85 | 115.20 | 106.40 | 115.20 | +3.439% | 367 | 3,600 | -62.153% |
| 2026-09-21 | 88.00 | 113.00 | 88.00 | 111.37 | +48.355% | 298 | 3,593 | -60.851% |
| 2026-09-18 | 71.80 | 75.07 | 67.55 | 75.07 | +4.583% | 87 | 3,562 | -41.921% |
| 2026-09-17 | 61.64 | 74.35 | 61.25 | 71.78 | +31.706% | 140 | 3,490 | -39.259% |
| 2026-09-16 | 58.33 | 59.95 | 51.60 | 54.50 | +9.240% | 44 | 3,494 | -20.000% |
| 2026-09-15 | 51.70 | 51.95 | 48.65 | 49.89 | +2.591% | 97 | 3,491 | -12.608% |
| 2026-09-14 | 44.05 | 48.63 | 43.00 | 48.63 | -15.205% | 47 | 3,480 | -10.343% |
| 2026-09-11 | 58.93 | 59.63 | 54.85 | 57.35 | +7.740% | 30 | 3,474 | -23.976% |
| 2026-09-10 | 58.47 | 58.47 | 53.08 | 53.23 | -12.923% | 29 | 3,478 | -18.091% |
| 2026-09-09 | 65.00 | 66.00 | 61.13 | 61.13 | +8.772% | 2,233 | 3,979 | -28.677% |
| 2026-09-08 | 46.55 | 59.50 | 46.55 | 56.20 | +37.073% | 727 | 3,673 | -22.420% |
| 2026-09-04 | 33.00 | 41.00 | 33.00 | 41.00 | +26.543% | 1,521 | 2,292 | +6.341% |
| 2026-09-03 | 29.50 | 33.22 | 28.00 | 32.40 | -1.430% | 32 | 2,282 | +34.568% |
| 2026-09-02 | 33.46 | 35.00 | 32.87 | 32.87 | -4.863% | 22 | 2,274 | +32.644% |
| 2026-09-01 | 36.00 | 36.55 | 32.95 | 34.55 | -13.365% | 377 | 2,154 | +26.194% |
| 2026-08-31 | 39.64 | 40.00 | 39.30 | 39.88 | -0.771% | 11 | 2,151 | +9.328% |
| 2026-08-28 | 45.47 | 45.47 | 40.19 | 40.19 | -12.057% | 20 | 2,146 | +8.485% |
| 2026-08-27 | 48.00 | 48.34 | 44.12 | 45.70 | -9.235% | 27 | 2,144 | -4.595% |
| 2026-08-26 | 51.76 | 52.00 | 50.27 | 50.35 | +1.471% | 15 | 2,141 | -13.406% |
| 2026-08-25 | 48.90 | 49.99 | 47.41 | 49.62 | +19.566% | 296 | 1,941 | -12.132% |
| 2026-08-24 | 42.00 | 44.30 | 40.25 | 41.50 | -15.306% | 35 | 1,933 | +5.060% |
| 2026-08-21 | 50.50 | 50.50 | 45.40 | 49.00 | +5.717% | 9 | 1,929 | -11.020% |
| 2026-08-20 | 46.42 | 46.42 | 44.15 | 46.35 | -0.215% | 16 | 1,923 | -5.933% |
| 2026-08-19 | 51.50 | 51.50 | 45.52 | 46.45 | -14.771% | 30 | 1,907 | -6.136% |
| 2026-08-18 | 57.35 | 57.35 | 52.15 | 54.50 | -21.072% | 25 | 1,901 | -20.000% |
| 2026-08-17 | 70.00 | 70.50 | 69.05 | 69.05 | +0.189% | 3 | 1,902 | -36.857% |
| 2026-08-14 | 58.48 | 72.50 | 58.48 | 68.92 | +16.596% | 15 | 1,893 | -36.738% |
| 2026-08-13 | 62.15 | 63.90 | 59.11 | 59.11 | +3.213% | 13 | 1,888 | -26.239% |
| 2026-08-12 | 57.50 | 60.80 | 56.53 | 57.27 | +10.560% | 43 | 1,875 | -23.869% |
| 2026-08-11 | 52.00 | 52.30 | 49.60 | 51.80 | -3.448% | 339 | 1,866 | -15.830% |
| 2026-08-10 | 62.50 | 62.50 | 53.65 | 53.65 | -16.172% | 35 | 1,869 | -18.733% |
| 2026-08-07 | 68.83 | 69.00 | 62.00 | 64.00 | -13.490% | 14 | 1,866 | -31.875% |
| 2026-08-06 | 68.00 | 74.89 | 68.00 | 73.98 | +5.686% | 16 | 1,864 | -41.065% |
| 2026-08-05 | 73.48 | 81.00 | 70.00 | 70.00 | -28.571% | 94 | 1,871 | -37.714% |
| 2026-08-04 | 88.00 | 98.22 | 87.90 | 98.00 | +33.152% | 245 | 1,744 | -55.510% |
| 2026-08-03 | 63.00 | 74.55 | 59.99 | 73.60 | -0.742% | 70 | 1,714 | -40.761% |
| 2026-07-31 | 77.70 | 77.79 | 74.15 | 74.15 | +0.203% | 25 | 1,710 | -41.200% |
| 2026-07-30 | 67.00 | 79.80 | 67.00 | 74.00 | +41.627% | 73 | 1,696 | -41.081% |
| 2026-07-29 | 61.12 | 63.75 | 50.70 | 52.25 | -19.615% | 61 | 1,732 | -16.555% |
| 2026-07-28 | 72.47 | 72.47 | 61.50 | 65.00 | -17.007% | 58 | 1,735 | -32.923% |
| 2026-07-27 | 88.20 | 88.20 | 77.27 | 78.32 | -21.128% | 67 | 1,738 | -44.331% |
| 2026-07-24 | 111.00 | 111.00 | 99.30 | 99.30 | -10.136% | 13 | 1,735 | -56.093% |
| 2026-07-23 | 122.00 | 122.00 | 108.00 | 110.50 | -10.265% | 30 | 1,730 | -60.543% |
| 2026-07-22 | 110.85 | 125.60 | 110.85 | 123.14 | +8.704% | 127 | 1,819 | -64.593% |
| 2026-07-21 | 106.50 | 115.12 | 106.00 | 113.28 | +14.159% | 106 | 1,814 | -61.511% |
| 2026-07-20 | 96.87 | 99.23 | 96.50 | 99.23 | +8.401% | 110 | 1,763 | -56.062% |
| 2026-07-17 | 80.00 | 94.15 | 73.10 | 91.54 | +2.854% | 59 | 1,759 | -52.371% |
| 2026-07-16 | 100.48 | 100.48 | 88.85 | 89.00 | -17.859% | 32 | 1,757 | -51.011% |
| 2026-07-15 | 115.93 | 115.93 | 100.00 | 108.35 | -9.110% | 6 | 1,758 | -59.760% |
| 2026-07-14 | 133.00 | 133.00 | 119.21 | 119.21 | +6.115% | 15 | 1,745 | -63.426% |
| 2026-07-13 | 110.55 | 119.50 | 110.55 | 112.34 | -8.443% | 113 | 1,732 | -61.189% |
| 2026-07-10 | 123.15 | 124.19 | 122.70 | 122.70 | -1.008% | 120 | 1,654 | -64.466% |
| 2026-07-09 | 127.00 | 128.00 | 123.95 | 123.95 | +21.520% | 37 | 1,624 | -64.825% |
| 2026-07-08 | 100.61 | 102.26 | 95.00 | 102.00 | -1.923% | 7 | 1,620 | -57.255% |
| 2026-07-07 | 106.78 | 109.00 | 100.43 | 104.00 | -17.722% | 762 | 2,033 | -58.077% |
| 2026-07-06 | 126.90 | 137.00 | 126.40 | 126.40 | +25.921% | 13 | 2,032 | -65.506% |
| 2026-07-02 | 115.00 | 115.00 | 100.00 | 100.38 | -12.713% | 14 | 2,031 | -56.565% |
| 2026-07-01 | 128.00 | 129.10 | 115.00 | 115.00 | -19.715% | 557 | 2,322 | -62.087% |
| 2026-06-30 | 122.68 | 143.64 | 120.00 | 143.24 | +26.147% | 81 | 2,350 | -69.562% |
| 2026-06-29 | 110.00 | 114.10 | 104.81 | 113.55 | +11.762% | 39 | 2,378 | -61.603% |
| 2026-06-26 | 99.35 | 108.50 | 99.35 | 101.60 | -8.633% | 154 | 2,318 | -57.087% |
| 2026-06-25 | 122.79 | 122.79 | 107.52 | 111.20 | +9.936% | 19 | 2,310 | -60.791% |
| 2026-06-24 | 105.31 | 105.49 | 101.15 | 101.15 | -7.541% | 11 | 2,307 | -56.896% |
| 2026-06-23 | 108.55 | 111.62 | 106.28 | 109.40 | -11.774% | 22 | 2,318 | -60.146% |
| 2026-06-22 | 123.68 | 133.93 | 120.25 | 124.00 | +7.174% | 1,273 | 1,564 | -64.839% |
| 2026-06-18 | 116.47 | 116.47 | 115.70 | 115.70 | +4.877% | 15 | 1,568 | -62.316% |
| 2026-06-17 | 109.50 | 113.30 | 107.85 | 110.32 | +5.067% | 15 | 1,566 | -60.479% |
| 2026-06-16 | 125.94 | 125.94 | 105.00 | 105.00 | -17.892% | 125 | 1,563 | -58.476% |
| 2026-06-15 | 119.67 | 132.08 | 119.67 | 127.88 | +20.132% | 95 | 1,562 | -65.906% |
| 2026-06-12 | 95.49 | 109.59 | 95.49 | 106.45 | +19.876% | 248 | 1,507 | -59.042% |
| 2026-06-11 | 85.70 | 88.80 | 79.93 | 88.80 | +18.558% | 96 | 1,483 | -50.901% |
| 2026-06-10 | 83.00 | 85.60 | 74.90 | 74.90 | -1.382% | 44 | 1,486 | -41.789% |
| 2026-06-09 | 91.00 | 91.00 | 71.25 | 75.95 | -17.767% | 40 | 1,485 | -42.594% |
| 2026-06-08 | 88.86 | 93.50 | 88.86 | 92.36 | +12.634% | 8 | 1,484 | -52.793% |
| 2026-06-05 | 96.67 | 96.67 | 82.00 | 82.00 | -29.004% | 72 | 1,499 | -46.829% |
| 2026-06-04 | 111.06 | 115.50 | 102.20 | 115.50 | -7.858% | 48 | 1,490 | -62.251% |
| 2026-06-03 | 122.00 | 125.45 | 117.77 | 125.35 | +13.439% | 25 | 1,481 | -65.217% |
| 2026-06-02 | 103.79 | 110.50 | 103.47 | 110.50 | +3.416% | 79 | 1,487 | -60.543% |
| 2026-06-01 | 97.30 | 108.60 | 91.44 | 106.85 | +5.281% | 73 | 1,490 | -59.195% |
| 2026-05-29 | 109.17 | 109.24 | 100.71 | 101.49 | -8.444% | 37 | 1,477 | -57.040% |
| 2026-05-28 | 103.00 | 114.27 | 100.75 | 110.85 | +13.751% | 79 | 1,534 | -60.668% |
| 2026-05-27 | 105.07 | 105.07 | 92.80 | 97.45 | -5.130% | 125 | 1,542 | -55.259% |
| 2026-05-26 | 91.00 | 103.75 | 89.00 | 102.72 | +26.378% | 806 | 1,624 | -57.555% |
| 2026-05-22 | 85.00 | 85.80 | 75.80 | 81.28 | +18.140% | 609 | 1,966 | -46.358% |
| 2026-05-21 | 62.30 | 68.80 | 62.20 | 68.80 | +0.732% | 11 | 1,965 | -36.628% |
| 2026-05-20 | 62.55 | 70.77 | 62.05 | 68.30 | +24.408% | 105 | 1,960 | -36.164% |
| 2026-05-19 | 58.60 | 58.60 | 45.79 | 54.90 | +0.109% | 1,086 | 2,780 | -20.583% |
| 2026-05-18 | 61.63 | 62.50 | 53.94 | 54.84 | -6.846% | 41 | 2,775 | -20.496% |
| 2026-05-15 | 62.35 | 63.00 | 58.00 | 58.87 | -16.330% | 16 | 2,763 | -25.939% |
| 2026-05-14 | 65.97 | 70.80 | 65.97 | 70.36 | +0.961% | 39 | 2,762 | -38.033% |
| 2026-05-13 | 64.45 | 69.69 | 64.45 | 69.69 | +8.047% | 14 | 2,767 | -37.437% |
| 2026-05-12 | 72.70 | 73.70 | 59.50 | 64.50 | -14.000% | 230 | 2,710 | -32.403% |
| 2026-05-11 | 72.65 | 80.00 | 70.90 | 75.00 | +4.603% | 1,091 | 1,692 | -41.867% |
| 2026-05-08 | 57.29 | 71.70 | 57.29 | 71.70 | +48.848% | 266 | 1,820 | -39.191% |
| 2026-05-07 | 52.80 | 53.50 | 47.00 | 48.17 | -9.113% | 1,060 | 816 | -9.487% |
| 2026-05-06 | 46.71 | 56.30 | 46.71 | 53.00 | +83.391% | 591 | 400 | -17.736% |
| 2026-05-05 | 27.55 | 30.90 | 26.80 | 28.90 | +13.735% | 111 | 332 | +50.865% |
| 2026-05-04 | 31.60 | 31.60 | 25.41 | 25.41 | -20.445% | 54 | 284 | +71.586% |
| 2026-05-01 | 31.29 | 32.54 | 31.29 | 31.94 | +6.113% | 38 | 260 | +36.506% |
| 2026-04-30 | 26.59 | 30.10 | 26.59 | 30.10 | +30.022% | 154 | 140 | +44.850% |
| 2026-04-29 | 22.00 | 23.15 | 22.00 | 23.15 | +11.944% | 2 | 140 | +88.337% |
| 2026-04-28 | 19.35 | 20.95 | 18.91 | 20.68 | -15.592% | 4 | 139 | +110.832% |
| 2026-04-27 | 26.50 | 26.50 | 24.05 | 24.50 | -12.469% | 39 | 138 | +77.959% |
| 2026-04-24 | 24.60 | 30.20 | 24.60 | 27.99 | +77.714% | 114 | 141 | +55.770% |
| 2026-04-23 | 16.45 | 16.75 | 15.40 | 15.75 | 0.000% | 89 | 64 | +176.825% |