AMD270319C00640000
AMD Mar 19 2027 640.00 Call
optionOPRA
EODOct 23, 2026
33.10USD+5.481%(+1.72)4Vol1,242OI
AMD270319C00640000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 33.20 | 33.20 | 33.10 | 33.10 | +5.481% | 4 | 1,238 | 0.000% |
| 2026-10-22 | 35.74 | 36.00 | 30.53 | 31.38 | -36.478% | 84 | 1,212 | +5.481% |
| 2026-10-21 | 46.00 | 49.40 | 44.00 | 49.40 | +23.500% | 7 | 1,210 | -32.996% |
| 2026-10-20 | 36.40 | 44.01 | 36.40 | 40.00 | -1.599% | 16 | 1,212 | -17.250% |
| 2026-10-19 | 45.00 | 46.42 | 40.65 | 40.65 | +1.372% | 16 | 1,214 | -18.573% |
| 2026-10-16 | 45.00 | 45.00 | 39.17 | 40.10 | -24.197% | 55 | 1,188 | -17.456% |
| 2026-10-15 | 42.57 | 54.60 | 40.70 | 52.90 | -3.923% | 40 | 1,185 | -37.429% |
| 2026-10-14 | 64.00 | 64.00 | 54.86 | 55.06 | -23.528% | 262 | 1,056 | -39.884% |
| 2026-10-13 | 53.40 | 72.00 | 53.40 | 72.00 | +15.385% | 42 | 1,068 | -54.028% |
| 2026-10-12 | 65.87 | 65.87 | 60.90 | 62.40 | -15.676% | 53 | 1,082 | -46.955% |
| 2026-10-09 | 83.75 | 83.75 | 74.00 | 74.00 | -7.268% | 15 | 1,074 | -55.270% |
| 2026-10-08 | 89.53 | 95.20 | 79.80 | 79.80 | -19.394% | 49 | 1,051 | -58.521% |
| 2026-10-07 | 91.00 | 99.00 | 91.00 | 99.00 | -2.626% | 38 | 1,049 | -66.566% |
| 2026-10-06 | 91.96 | 106.75 | 89.50 | 101.67 | +13.598% | 60 | 1,048 | -67.444% |
| 2026-10-05 | 90.67 | 90.67 | 87.28 | 89.50 | -5.839% | 25 | 1,048 | -63.017% |
| 2026-10-02 | 100.25 | 101.75 | 91.85 | 95.05 | +10.523% | 334 | 1,363 | -65.176% |
| 2026-10-01 | 84.74 | 86.00 | 80.39 | 86.00 | -0.035% | 7 | 1,363 | -61.512% |
| 2026-09-30 | 82.09 | 86.03 | 82.09 | 86.03 | -0.267% | 3 | 1,363 | -61.525% |
| 2026-09-29 | 87.41 | 93.90 | 85.10 | 86.26 | +2.556% | 61 | 1,361 | -61.628% |
| 2026-09-28 | 99.30 | 99.30 | 79.25 | 84.11 | -17.010% | 28 | 1,365 | -60.647% |
| 2026-09-25 | 106.85 | 106.85 | 98.21 | 101.35 | +1.911% | 38 | 1,365 | -67.341% |
| 2026-09-24 | 84.78 | 99.56 | 84.60 | 99.45 | +7.397% | 50 | 1,365 | -66.717% |
| 2026-09-23 | 92.85 | 92.85 | 89.38 | 92.60 | -5.172% | 10 | 1,370 | -64.255% |
| 2026-09-22 | 94.00 | 97.65 | 93.60 | 97.65 | +3.039% | 114 | 1,337 | -66.103% |
| 2026-09-21 | 81.00 | 94.77 | 81.00 | 94.77 | +66.117% | 150 | 1,291 | -65.073% |
| 2026-09-18 | 57.45 | 59.36 | 55.45 | 57.05 | -7.506% | 26 | 1,284 | -41.981% |
| 2026-09-17 | 53.10 | 61.68 | 53.10 | 61.68 | +37.679% | 10 | 1,287 | -46.336% |
| 2026-09-16 | 47.50 | 47.83 | 44.80 | 44.80 | +11.693% | 71 | 1,273 | -26.116% |
| 2026-09-15 | 41.80 | 41.80 | 40.05 | 40.11 | +3.243% | 3 | 1,270 | -17.477% |
| 2026-09-14 | 36.86 | 38.85 | 36.25 | 38.85 | -17.778% | 8 | 1,267 | -14.801% |
| 2026-09-11 | 46.20 | 48.26 | 45.75 | 47.25 | +9.502% | 46 | 1,278 | -29.947% |
| 2026-09-10 | 45.01 | 45.01 | 43.15 | 43.15 | -16.132% | 7 | 1,274 | -23.291% |
| 2026-09-09 | 54.00 | 54.00 | 51.45 | 51.45 | +8.659% | 6 | 1,275 | -35.666% |
| 2026-09-08 | 42.85 | 48.40 | 42.28 | 47.35 | +49.842% | 349 | 972 | -30.095% |
| 2026-09-04 | 29.80 | 31.80 | 29.80 | 31.60 | +23.776% | 302 | 812 | +4.747% |
| 2026-09-03 | 22.80 | 25.53 | 22.55 | 25.53 | -2.557% | 8 | 807 | +29.651% |
| 2026-09-02 | 27.39 | 27.74 | 26.20 | 26.20 | -4.762% | 4 | 809 | +26.336% |
| 2026-09-01 | 26.37 | 27.51 | 26.29 | 27.51 | -12.943% | 5 | 807 | +20.320% |
| 2026-08-31 | 31.75 | 31.75 | 31.60 | 31.60 | -7.195% | 34 | 788 | +4.747% |
| 2026-08-28 | 34.73 | 34.73 | 34.05 | 34.05 | -7.573% | 57 | 784 | -2.790% |
| 2026-08-27 | 39.35 | 39.35 | 36.40 | 36.84 | -12.286% | 17 | 783 | -10.152% |
| 2026-08-26 | 42.05 | 42.05 | 42.00 | 42.00 | +3.550% | 2 | 782 | -21.190% |
| 2026-08-25 | 40.56 | 40.56 | 40.56 | 40.56 | +18.770% | 10 | 777 | -18.393% |
| 2026-08-24 | 34.30 | 34.30 | 34.15 | 34.15 | -12.098% | 2 | 778 | -3.075% |
| 2026-08-21 | 37.70 | 39.05 | 37.70 | 38.85 | +4.155% | 65 | 778 | -14.801% |
| 2026-08-20 | 38.61 | 38.61 | 37.30 | 37.30 | -1.008% | 8 | 778 | -11.260% |
| 2026-08-19 | 40.45 | 40.45 | 37.68 | 37.68 | -14.461% | 21 | 777 | -12.155% |
| 2026-08-18 | 48.87 | 48.87 | 44.05 | 44.05 | -24.701% | 21 | 780 | -24.858% |
| 2026-08-17 | 58.75 | 58.75 | 58.50 | 58.50 | -0.171% | 2 | 780 | -43.419% |
| 2026-08-14 | 60.30 | 60.97 | 55.70 | 58.60 | +9.944% | 680 | 233 | -43.515% |
| 2026-08-13 | 53.55 | 53.60 | 53.30 | 53.30 | +5.128% | 4 | 231 | -37.899% |
| 2026-08-12 | 50.10 | 50.70 | 49.30 | 50.70 | +12.292% | 10 | 225 | -34.714% |
| 2026-08-10 | 50.50 | 50.50 | 45.15 | 45.15 | -14.650% | 3 | 223 | -26.689% |
| 2026-08-07 | 56.35 | 56.35 | 52.90 | 52.90 | -16.098% | 11 | 220 | -37.429% |
| 2026-08-06 | 63.05 | 63.05 | 63.05 | 63.05 | +5.083% | 1 | 219 | -47.502% |
| 2026-08-05 | 70.05 | 70.62 | 60.00 | 60.00 | -24.481% | 18 | 217 | -44.833% |
| 2026-08-04 | 84.25 | 87.00 | 79.45 | 79.45 | +26.816% | 12 | 210 | -58.339% |
| 2026-08-03 | 52.90 | 62.65 | 52.90 | 62.65 | -3.719% | 20 | 220 | -47.167% |
| 2026-07-31 | 66.90 | 67.20 | 64.00 | 65.07 | -1.707% | 9 | 221 | -49.132% |
| 2026-07-30 | 71.78 | 71.78 | 64.85 | 66.20 | +39.134% | 7 | 222 | -50.000% |
| 2026-07-29 | 52.97 | 53.27 | 46.70 | 47.58 | -16.818% | 7 | 223 | -30.433% |
| 2026-07-28 | 56.62 | 59.64 | 52.00 | 57.20 | -18.577% | 9 | 225 | -42.133% |
| 2026-07-27 | 80.00 | 80.00 | 67.45 | 70.25 | -25.990% | 7 | 222 | -52.883% |
| 2026-07-24 | 94.92 | 94.92 | 94.92 | 94.92 | -4.112% | 1 | 223 | -65.129% |
| 2026-07-23 | 108.20 | 108.22 | 98.99 | 98.99 | -11.616% | 4 | 224 | -66.562% |
| 2026-07-22 | 109.75 | 112.00 | 109.36 | 112.00 | +17.870% | 14 | 229 | -70.446% |
| 2026-07-21 | 95.02 | 95.02 | 95.02 | 95.02 | +7.696% | 1 | 228 | -65.165% |
| 2026-07-20 | 88.23 | 88.23 | 88.23 | 88.23 | +15.530% | 1 | 228 | -62.484% |
| 2026-07-17 | 67.50 | 76.37 | 67.50 | 76.37 | -4.394% | 7 | 228 | -56.658% |
| 2026-07-16 | 85.20 | 85.20 | 78.82 | 79.88 | -16.180% | 14 | 229 | -58.563% |
| 2026-07-15 | 103.52 | 105.25 | 88.69 | 95.30 | -10.910% | 17 | 234 | -65.268% |
| 2026-07-14 | 107.47 | 115.03 | 106.97 | 106.97 | +4.975% | 17 | 232 | -69.057% |
| 2026-07-13 | 101.90 | 101.90 | 101.90 | 101.90 | -9.042% | 2 | 233 | -67.517% |
| 2026-07-09 | 113.45 | 115.80 | 112.03 | 112.03 | +21.310% | 6 | 231 | -70.454% |
| 2026-07-08 | 92.90 | 93.10 | 87.00 | 92.35 | -3.892% | 42 | 228 | -64.158% |
| 2026-07-07 | 95.97 | 96.09 | 89.62 | 96.09 | -15.799% | 12 | 229 | -65.553% |
| 2026-07-06 | 123.65 | 123.65 | 114.12 | 114.12 | +29.682% | 13 | 223 | -70.995% |
| 2026-07-02 | 93.00 | 93.00 | 88.00 | 88.00 | -17.114% | 2 | 224 | -62.386% |
| 2026-07-01 | 111.00 | 111.00 | 106.17 | 106.17 | -16.546% | 4 | 224 | -68.824% |
| 2026-06-30 | 109.07 | 129.55 | 109.07 | 127.22 | +24.421% | 23 | 223 | -73.982% |
| 2026-06-29 | 102.25 | 102.25 | 102.25 | 102.25 | +9.499% | 1 | 222 | -67.628% |
| 2026-06-26 | 93.96 | 93.96 | 93.38 | 93.38 | -7.112% | 3 | 220 | -64.553% |
| 2026-06-25 | 100.53 | 100.53 | 100.53 | 100.53 | +4.664% | 1 | 219 | -67.075% |
| 2026-06-24 | 91.80 | 96.71 | 91.80 | 96.05 | -0.518% | 10 | 223 | -65.539% |
| 2026-06-23 | 99.68 | 100.60 | 96.55 | 96.55 | -13.872% | 68 | 238 | -65.717% |
| 2026-06-22 | 120.06 | 120.06 | 111.16 | 112.10 | +6.155% | 52 | 253 | -70.473% |
| 2026-06-18 | 104.95 | 105.66 | 104.11 | 105.60 | +6.991% | 8 | 254 | -68.655% |
| 2026-06-17 | 95.00 | 99.30 | 95.00 | 98.70 | +2.973% | 15 | 250 | -66.464% |
| 2026-06-16 | 113.40 | 113.40 | 95.85 | 95.85 | -16.912% | 19 | 247 | -65.467% |
| 2026-06-15 | 117.29 | 117.55 | 115.36 | 115.36 | +19.581% | 38 | 225 | -71.307% |
| 2026-06-12 | 96.82 | 98.10 | 92.85 | 96.47 | +17.646% | 5 | 224 | -65.689% |
| 2026-06-11 | 70.55 | 82.00 | 70.55 | 82.00 | +22.663% | 13 | 228 | -59.634% |
| 2026-06-10 | 75.52 | 76.40 | 66.75 | 66.85 | -8.425% | 19 | 222 | -50.486% |
| 2026-06-09 | 84.95 | 84.95 | 63.47 | 73.00 | -13.095% | 10 | 225 | -54.658% |
| 2026-06-08 | 81.10 | 84.00 | 81.10 | 84.00 | +14.239% | 2 | 224 | -60.595% |
| 2026-06-05 | 81.67 | 81.67 | 73.53 | 73.53 | -28.382% | 13 | 223 | -54.984% |
| 2026-06-04 | 98.92 | 102.79 | 98.83 | 102.67 | -8.583% | 7 | 216 | -67.761% |
| 2026-06-03 | 106.60 | 114.85 | 106.60 | 112.31 | +16.143% | 12 | 210 | -70.528% |
| 2026-06-02 | 96.70 | 96.70 | 96.70 | 96.70 | +17.783% | 15 | 195 | -65.770% |
| 2026-06-01 | 88.90 | 88.90 | 82.10 | 82.10 | -16.819% | 8 | 198 | -59.683% |
| 2026-05-28 | 92.55 | 104.35 | 92.55 | 98.70 | +13.448% | 270 | 139 | -66.464% |
| 2026-05-27 | 91.00 | 91.00 | 84.85 | 87.00 | -3.548% | 17 | 127 | -61.954% |
| 2026-05-26 | 83.60 | 90.20 | 83.60 | 90.20 | +24.844% | 14 | 119 | -63.304% |
| 2026-05-22 | 75.00 | 75.00 | 69.84 | 72.25 | +23.294% | 14 | 118 | -54.187% |
| 2026-05-21 | 54.53 | 59.50 | 54.53 | 58.60 | -5.178% | 44 | 97 | -43.515% |
| 2026-05-20 | 60.30 | 61.80 | 60.30 | 61.80 | +27.030% | 4 | 96 | -46.440% |
| 2026-05-18 | 48.60 | 48.65 | 48.60 | 48.65 | -9.907% | 2 | 97 | -31.963% |
| 2026-05-15 | 53.85 | 54.15 | 53.80 | 54.00 | -11.213% | 14 | 91 | -38.704% |
| 2026-05-14 | 62.05 | 62.05 | 59.30 | 60.82 | -3.491% | 62 | 54 | -45.577% |
| 2026-05-13 | 58.75 | 63.02 | 58.75 | 63.02 | +9.220% | 7 | 47 | -47.477% |
| 2026-05-12 | 54.45 | 57.80 | 52.60 | 57.70 | 0.000% | 47 | 0 | -42.634% |