AMD270319C00660000
AMD Mar 19 2027 660.00 Call
optionOPRA
EODOct 23, 2026
29.71USD+14.181%(+3.69)13Vol2,190OI
AMD270319C00660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 27.86 | 30.69 | 27.86 | 29.71 | +14.181% | 13 | 2,190 | 0.000% |
| 2026-10-22 | 31.29 | 32.20 | 26.02 | 26.02 | -38.414% | 38 | 2,187 | +14.181% |
| 2026-10-21 | 41.45 | 42.70 | 38.44 | 42.25 | +16.135% | 48 | 2,158 | -29.680% |
| 2026-10-20 | 33.05 | 39.00 | 32.86 | 36.38 | +0.915% | 25 | 2,154 | -18.334% |
| 2026-10-19 | 36.88 | 40.50 | 35.50 | 36.05 | +2.707% | 25 | 2,149 | -17.587% |
| 2026-10-16 | 39.20 | 39.50 | 34.52 | 35.10 | -15.012% | 50 | 2,152 | -15.356% |
| 2026-10-15 | 39.70 | 41.30 | 37.50 | 41.30 | -16.667% | 37 | 2,149 | -28.063% |
| 2026-10-14 | 55.45 | 55.80 | 49.56 | 49.56 | -21.928% | 11 | 2,145 | -40.052% |
| 2026-10-13 | 47.50 | 63.65 | 47.45 | 63.48 | +13.458% | 19 | 2,146 | -53.198% |
| 2026-10-12 | 60.00 | 60.20 | 55.00 | 55.95 | -17.599% | 10 | 2,147 | -46.899% |
| 2026-10-09 | 68.65 | 70.00 | 67.65 | 67.90 | -7.304% | 4 | 2,149 | -56.244% |
| 2026-10-08 | 83.60 | 83.60 | 71.51 | 73.25 | -18.193% | 19 | 2,146 | -59.440% |
| 2026-10-07 | 90.20 | 90.20 | 87.62 | 89.54 | -1.799% | 38 | 2,155 | -66.819% |
| 2026-10-06 | 88.33 | 97.55 | 88.33 | 91.18 | +14.332% | 461 | 2,149 | -67.416% |
| 2026-10-05 | 82.66 | 82.66 | 79.35 | 79.75 | -7.429% | 51 | 2,125 | -62.746% |
| 2026-10-02 | 90.30 | 93.90 | 83.46 | 86.15 | +8.913% | 253 | 2,086 | -65.514% |
| 2026-10-01 | 74.07 | 79.55 | 74.07 | 79.10 | +0.996% | 3 | 2,086 | -62.440% |
| 2026-09-30 | 74.10 | 78.70 | 74.09 | 78.32 | +0.798% | 4 | 2,084 | -62.066% |
| 2026-09-29 | 81.14 | 84.82 | 77.70 | 77.70 | +1.370% | 11 | 2,079 | -61.763% |
| 2026-09-28 | 86.40 | 86.40 | 72.50 | 76.65 | -16.983% | 227 | 2,074 | -61.239% |
| 2026-09-25 | 91.47 | 95.47 | 88.46 | 92.33 | +0.523% | 362 | 2,077 | -67.822% |
| 2026-09-24 | 84.19 | 91.85 | 82.50 | 91.85 | +8.122% | 24 | 2,071 | -67.654% |
| 2026-09-23 | 89.97 | 89.97 | 81.73 | 84.95 | -3.957% | 22 | 2,070 | -65.026% |
| 2026-09-22 | 87.35 | 90.30 | 85.75 | 88.45 | +0.786% | 57 | 2,052 | -66.410% |
| 2026-09-21 | 80.91 | 87.76 | 80.10 | 87.76 | +57.672% | 246 | 1,917 | -66.146% |
| 2026-09-18 | 53.45 | 55.66 | 50.15 | 55.66 | +3.265% | 30 | 1,903 | -46.622% |
| 2026-09-17 | 46.00 | 54.95 | 46.00 | 53.90 | +38.205% | 27 | 1,905 | -44.879% |
| 2026-09-16 | 43.50 | 43.50 | 39.00 | 39.00 | +10.325% | 21 | 1,906 | -23.821% |
| 2026-09-15 | 35.35 | 35.35 | 35.35 | 35.35 | +5.870% | 1 | 1,906 | -15.955% |
| 2026-09-14 | 33.45 | 33.45 | 31.50 | 33.39 | -20.877% | 61 | 1,881 | -11.021% |
| 2026-09-11 | 40.00 | 43.65 | 40.00 | 42.20 | +4.715% | 492 | 1,497 | -29.597% |
| 2026-09-10 | 42.41 | 42.49 | 40.20 | 40.30 | -11.816% | 58 | 1,550 | -26.278% |
| 2026-09-09 | 47.05 | 49.00 | 45.70 | 45.70 | +5.494% | 65 | 1,513 | -34.989% |
| 2026-09-08 | 35.47 | 44.75 | 35.17 | 43.32 | +45.859% | 1,079 | 526 | -31.417% |
| 2026-09-04 | 25.20 | 29.70 | 24.25 | 29.70 | +29.130% | 20 | 534 | +0.034% |
| 2026-09-03 | 20.50 | 23.01 | 20.50 | 23.00 | -1.075% | 7 | 532 | +29.174% |
| 2026-09-02 | 23.40 | 23.40 | 23.25 | 23.25 | -0.641% | 2 | 532 | +27.785% |
| 2026-09-01 | 24.10 | 24.10 | 23.35 | 23.40 | -19.726% | 16 | 520 | +26.966% |
| 2026-08-31 | 28.84 | 29.17 | 28.84 | 29.15 | -13.244% | 11 | 513 | +1.921% |
| 2026-08-28 | 33.52 | 33.60 | 33.52 | 33.60 | -0.089% | 4 | 510 | -11.577% |
| 2026-08-27 | 35.17 | 35.17 | 32.60 | 33.63 | -11.149% | 15 | 512 | -11.656% |
| 2026-08-26 | 40.00 | 40.00 | 37.85 | 37.85 | -1.432% | 2 | 513 | -21.506% |
| 2026-08-25 | 35.67 | 38.40 | 35.00 | 38.40 | +23.871% | 101 | 493 | -22.630% |
| 2026-08-24 | 31.80 | 31.80 | 31.00 | 31.00 | -14.104% | 64 | 493 | -4.161% |
| 2026-08-21 | 34.30 | 36.13 | 34.30 | 36.09 | +3.055% | 41 | 483 | -17.678% |
| 2026-08-20 | 34.60 | 35.02 | 34.60 | 35.02 | +0.057% | 2 | 484 | -15.163% |
| 2026-08-19 | 38.50 | 38.50 | 35.00 | 35.00 | -14.005% | 6 | 482 | -15.114% |
| 2026-08-18 | 44.80 | 44.80 | 40.51 | 40.70 | -21.048% | 19 | 481 | -27.002% |
| 2026-08-17 | 55.98 | 55.98 | 51.55 | 51.55 | -4.625% | 2,022 | 480 | -42.367% |
| 2026-08-14 | 56.80 | 56.80 | 54.05 | 54.05 | +12.651% | 9 | 480 | -45.032% |
| 2026-08-13 | 48.80 | 49.25 | 47.98 | 47.98 | +5.451% | 9 | 472 | -38.078% |
| 2026-08-12 | 46.17 | 46.17 | 45.25 | 45.50 | +16.071% | 7 | 469 | -34.703% |
| 2026-08-11 | 39.20 | 39.20 | 39.20 | 39.20 | -12.009% | 1 | 469 | -24.209% |
| 2026-08-10 | 47.00 | 47.00 | 44.55 | 44.55 | -13.327% | 7 | 469 | -33.311% |
| 2026-08-07 | 49.90 | 51.40 | 49.90 | 51.40 | -10.609% | 3 | 470 | -42.198% |
| 2026-08-06 | 57.60 | 57.60 | 57.50 | 57.50 | -1.793% | 10 | 465 | -48.330% |
| 2026-08-05 | 59.30 | 65.00 | 57.00 | 58.55 | -27.778% | 21 | 470 | -49.257% |
| 2026-08-04 | 70.00 | 81.07 | 70.00 | 81.07 | +36.643% | 25 | 460 | -63.353% |
| 2026-08-03 | 50.20 | 59.82 | 50.20 | 59.33 | +1.854% | 5 | 459 | -49.924% |
| 2026-07-31 | 59.70 | 60.90 | 58.25 | 58.25 | -8.383% | 20 | 459 | -48.996% |
| 2026-07-30 | 63.58 | 63.58 | 63.58 | 63.58 | +53.761% | 1 | 459 | -53.271% |
| 2026-07-29 | 44.00 | 44.00 | 41.35 | 41.35 | -20.097% | 2 | 458 | -28.150% |
| 2026-07-28 | 52.40 | 56.49 | 51.75 | 51.75 | -23.673% | 18 | 458 | -42.589% |
| 2026-07-27 | 64.22 | 67.80 | 63.15 | 67.80 | -28.856% | 5 | 455 | -56.180% |
| 2026-07-23 | 102.41 | 102.41 | 95.30 | 95.30 | -8.189% | 2 | 454 | -68.825% |
| 2026-07-22 | 103.47 | 103.84 | 102.50 | 103.80 | +15.965% | 22 | 454 | -71.378% |
| 2026-07-21 | 89.46 | 89.51 | 89.46 | 89.51 | +4.081% | 2 | 454 | -66.808% |
| 2026-07-20 | 86.00 | 86.00 | 86.00 | 86.00 | +9.624% | 1 | 454 | -65.453% |
| 2026-07-17 | 61.90 | 78.45 | 61.90 | 78.45 | -1.507% | 9 | 452 | -62.129% |
| 2026-07-16 | 84.25 | 84.25 | 79.65 | 79.65 | -11.500% | 16 | 452 | -62.699% |
| 2026-07-15 | 98.90 | 98.97 | 90.00 | 90.00 | -11.713% | 4 | 452 | -66.989% |
| 2026-07-14 | 102.00 | 102.00 | 101.84 | 101.94 | -2.524% | 9 | 451 | -70.855% |
| 2026-07-10 | 104.57 | 104.58 | 104.57 | 104.58 | +19.044% | 9 | 442 | -71.591% |
| 2026-07-08 | 87.90 | 87.90 | 87.85 | 87.85 | -3.515% | 2 | 442 | -66.181% |
| 2026-07-07 | 87.35 | 91.05 | 86.88 | 91.05 | -21.711% | 85 | 443 | -67.370% |
| 2026-07-06 | 116.30 | 116.30 | 116.30 | 116.30 | +35.233% | 1 | 443 | -74.454% |
| 2026-07-02 | 86.00 | 86.00 | 86.00 | 86.00 | -14.699% | 5 | 448 | -65.453% |
| 2026-07-01 | 107.10 | 107.10 | 100.82 | 100.82 | -17.157% | 438 | 156 | -70.532% |
| 2026-06-30 | 110.08 | 121.70 | 107.95 | 121.70 | +23.428% | 6 | 156 | -75.588% |
| 2026-06-29 | 80.80 | 98.60 | 80.80 | 98.60 | +12.429% | 2 | 155 | -69.868% |
| 2026-06-26 | 86.97 | 87.85 | 86.97 | 87.70 | -6.702% | 80 | 136 | -66.123% |
| 2026-06-25 | 90.37 | 94.80 | 90.37 | 94.00 | +4.677% | 73 | 144 | -68.394% |
| 2026-06-24 | 88.60 | 92.00 | 88.60 | 89.80 | -1.513% | 15 | 133 | -66.915% |
| 2026-06-23 | 94.58 | 94.58 | 91.18 | 91.18 | -13.162% | 35 | 101 | -67.416% |
| 2026-06-22 | 108.00 | 110.00 | 105.00 | 105.00 | +4.218% | 3 | 102 | -71.705% |
| 2026-06-18 | 100.75 | 100.75 | 100.75 | 100.75 | +6.772% | 10 | 110 | -70.511% |
| 2026-06-17 | 94.00 | 95.55 | 92.20 | 94.36 | +2.132% | 14 | 107 | -68.514% |
| 2026-06-16 | 97.00 | 97.00 | 92.39 | 92.39 | -16.698% | 3 | 105 | -67.843% |
| 2026-06-15 | 108.80 | 112.00 | 108.80 | 110.91 | +19.002% | 16 | 91 | -73.213% |
| 2026-06-12 | 91.87 | 93.20 | 91.87 | 93.20 | +25.235% | 3 | 92 | -68.122% |
| 2026-06-11 | 70.75 | 74.42 | 70.75 | 74.42 | +19.244% | 6 | 91 | -60.078% |
| 2026-06-10 | 71.60 | 71.60 | 62.41 | 62.41 | -5.224% | 16 | 88 | -52.395% |
| 2026-06-09 | 65.60 | 65.92 | 65.60 | 65.85 | -17.842% | 4 | 85 | -54.882% |
| 2026-06-08 | 76.87 | 80.15 | 76.87 | 80.15 | +12.334% | 3 | 86 | -62.932% |
| 2026-06-05 | 71.10 | 71.35 | 71.10 | 71.35 | -33.825% | 2 | 86 | -58.360% |
| 2026-06-03 | 101.42 | 107.89 | 101.42 | 107.82 | +15.935% | 25 | 81 | -72.445% |
| 2026-06-02 | 90.95 | 93.00 | 90.95 | 93.00 | +1.974% | 7 | 67 | -68.054% |
| 2026-06-01 | 80.00 | 91.20 | 80.00 | 91.20 | -3.645% | 7 | 65 | -67.423% |
| 2026-05-29 | 94.65 | 94.65 | 94.65 | 94.65 | -0.452% | 1 | 64 | -68.611% |
| 2026-05-28 | 92.95 | 96.87 | 92.57 | 95.08 | +14.485% | 23 | 50 | -68.753% |
| 2026-05-27 | 80.65 | 83.05 | 79.55 | 83.05 | -5.754% | 68 | 36 | -64.226% |
| 2026-05-26 | 79.32 | 88.59 | 79.32 | 88.12 | +28.642% | 32 | 28 | -66.285% |
| 2026-05-22 | 68.25 | 69.10 | 68.00 | 68.50 | +28.325% | 31 | 28 | -56.628% |
| 2026-05-21 | 53.38 | 53.38 | 53.38 | 53.38 | -6.351% | 1 | 27 | -44.342% |
| 2026-05-20 | 56.85 | 57.60 | 56.85 | 57.00 | +30.286% | 8 | 21 | -47.877% |
| 2026-05-18 | 43.85 | 43.85 | 43.75 | 43.75 | -14.216% | 21 | 1 | -32.091% |
| 2026-05-15 | 51.00 | 51.00 | 51.00 | 51.00 | 0.000% | 1 | 0 | -41.745% |