AMD270319C00680000
AMD Mar 19 2027 680.00 Call
optionOPRA
EODOct 23, 2026
25.75USD+9.342%(+2.20)17Vol1,037OI
AMD270319C00680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 25.00 | 26.10 | 25.00 | 25.75 | +9.342% | 17 | 1,043 | 0.000% |
| 2026-10-22 | 30.40 | 30.40 | 23.55 | 23.55 | -37.032% | 13 | 1,047 | +9.342% |
| 2026-10-21 | 36.66 | 37.60 | 35.26 | 37.40 | +15.183% | 5 | 1,046 | -31.150% |
| 2026-10-20 | 32.70 | 32.75 | 32.47 | 32.47 | +2.171% | 53 | 1,045 | -20.696% |
| 2026-10-19 | 34.52 | 34.52 | 30.80 | 31.78 | -1.883% | 12 | 1,041 | -18.974% |
| 2026-10-16 | 32.72 | 33.11 | 30.80 | 32.39 | -7.983% | 8 | 1,039 | -20.500% |
| 2026-10-15 | 34.50 | 35.40 | 32.90 | 35.20 | -21.951% | 38 | 1,049 | -26.847% |
| 2026-10-14 | 51.00 | 51.00 | 44.80 | 45.10 | -21.565% | 26 | 1,052 | -42.905% |
| 2026-10-13 | 43.00 | 57.50 | 43.00 | 57.50 | +11.650% | 21 | 1,045 | -55.217% |
| 2026-10-12 | 55.13 | 55.13 | 48.85 | 51.50 | -13.007% | 47 | 1,043 | -50.000% |
| 2026-10-09 | 61.82 | 61.82 | 59.20 | 59.20 | -10.030% | 17 | 1,043 | -56.503% |
| 2026-10-08 | 74.50 | 78.23 | 64.82 | 65.80 | -19.383% | 63 | 1,004 | -60.866% |
| 2026-10-07 | 77.82 | 81.62 | 77.82 | 81.62 | -4.089% | 7 | 1,003 | -68.451% |
| 2026-10-06 | 80.38 | 88.51 | 74.34 | 85.10 | +16.051% | 36 | 999 | -69.741% |
| 2026-10-05 | 75.95 | 75.95 | 71.05 | 73.33 | -6.228% | 117 | 1,050 | -64.885% |
| 2026-10-02 | 80.75 | 86.80 | 76.75 | 78.20 | +6.540% | 129 | 1,051 | -67.072% |
| 2026-10-01 | 72.72 | 73.40 | 70.00 | 73.40 | +4.857% | 6 | 1,047 | -64.918% |
| 2026-09-30 | 70.00 | 70.00 | 70.00 | 70.00 | +0.575% | 10 | 1,047 | -63.214% |
| 2026-09-29 | 73.73 | 75.25 | 69.60 | 69.60 | +0.505% | 507 | 844 | -63.003% |
| 2026-09-28 | 82.52 | 82.52 | 68.10 | 69.25 | -19.242% | 241 | 739 | -62.816% |
| 2026-09-25 | 86.17 | 86.52 | 82.30 | 85.75 | +2.695% | 60 | 782 | -69.971% |
| 2026-09-24 | 79.25 | 84.00 | 73.70 | 83.50 | +7.575% | 38 | 763 | -69.162% |
| 2026-09-23 | 83.01 | 83.01 | 75.35 | 77.62 | -5.203% | 33 | 762 | -66.826% |
| 2026-09-22 | 76.75 | 81.88 | 76.75 | 81.88 | +1.124% | 54 | 745 | -68.552% |
| 2026-09-21 | 65.51 | 80.97 | 65.51 | 80.97 | +75.184% | 48 | 722 | -68.198% |
| 2026-09-18 | 47.90 | 47.90 | 45.35 | 46.22 | -1.868% | 27 | 712 | -44.288% |
| 2026-09-17 | 41.15 | 47.96 | 41.00 | 47.10 | +37.921% | 18 | 705 | -45.329% |
| 2026-09-16 | 37.05 | 40.40 | 34.15 | 34.15 | +3.017% | 528 | 478 | -24.597% |
| 2026-09-15 | 35.38 | 35.38 | 32.13 | 33.15 | +11.616% | 4 | 478 | -22.323% |
| 2026-09-14 | 28.80 | 29.82 | 28.80 | 29.70 | -22.857% | 148 | 533 | -13.300% |
| 2026-09-11 | 38.00 | 39.55 | 37.17 | 38.50 | +8.973% | 41 | 545 | -33.117% |
| 2026-09-10 | 38.62 | 38.62 | 35.23 | 35.33 | -17.260% | 18 | 537 | -27.116% |
| 2026-09-09 | 43.74 | 43.77 | 42.70 | 42.70 | +8.513% | 6 | 533 | -39.696% |
| 2026-09-08 | 34.50 | 40.84 | 34.50 | 39.35 | +54.314% | 10 | 530 | -34.562% |
| 2026-09-04 | 20.93 | 25.50 | 20.93 | 25.50 | +36.876% | 14 | 528 | +0.980% |
| 2026-09-03 | 18.43 | 18.63 | 18.43 | 18.63 | -9.343% | 2 | 529 | +38.218% |
| 2026-09-02 | 20.90 | 20.90 | 20.55 | 20.55 | -4.419% | 2 | 529 | +25.304% |
| 2026-09-01 | 22.54 | 22.54 | 20.99 | 21.50 | -16.699% | 5 | 527 | +19.767% |
| 2026-08-31 | 27.46 | 27.57 | 25.81 | 25.81 | -9.184% | 3 | 526 | -0.232% |
| 2026-08-28 | 28.42 | 28.42 | 28.42 | 28.42 | -6.667% | 1 | 525 | -9.395% |
| 2026-08-27 | 32.02 | 32.21 | 29.90 | 30.45 | -7.867% | 6 | 526 | -15.435% |
| 2026-08-25 | 33.35 | 33.35 | 32.60 | 33.05 | +20.051% | 16 | 517 | -22.088% |
| 2026-08-24 | 27.98 | 28.15 | 27.53 | 27.53 | -12.185% | 3 | 517 | -6.466% |
| 2026-08-21 | 31.20 | 31.35 | 31.20 | 31.35 | +1.456% | 2 | 516 | -17.863% |
| 2026-08-20 | 30.67 | 30.90 | 30.67 | 30.90 | -17.906% | 6 | 513 | -16.667% |
| 2026-08-18 | 41.57 | 41.57 | 37.64 | 37.64 | -22.964% | 4 | 516 | -31.589% |
| 2026-08-17 | 48.40 | 48.92 | 48.40 | 48.86 | -3.152% | 8 | 517 | -47.298% |
| 2026-08-14 | 51.45 | 51.80 | 48.56 | 50.45 | +11.492% | 72 | 485 | -48.959% |
| 2026-08-13 | 45.35 | 45.35 | 45.25 | 45.25 | +6.949% | 2 | 485 | -43.094% |
| 2026-08-12 | 41.50 | 42.57 | 41.42 | 42.31 | +17.202% | 13 | 483 | -39.140% |
| 2026-08-11 | 34.65 | 36.10 | 34.65 | 36.10 | -11.520% | 101 | 396 | -28.670% |
| 2026-08-10 | 40.80 | 40.80 | 40.80 | 40.80 | -10.898% | 43 | 378 | -36.887% |
| 2026-08-07 | 45.30 | 45.79 | 45.20 | 45.79 | -15.734% | 7 | 379 | -43.765% |
| 2026-08-06 | 54.49 | 56.65 | 53.60 | 54.34 | -0.385% | 205 | 333 | -52.613% |
| 2026-08-05 | 53.40 | 54.55 | 53.40 | 54.55 | -28.224% | 13 | 337 | -52.796% |
| 2026-08-04 | 69.30 | 76.00 | 69.30 | 76.00 | +43.505% | 12 | 346 | -66.118% |
| 2026-08-03 | 48.70 | 52.96 | 48.70 | 52.96 | -4.834% | 2 | 347 | -51.378% |
| 2026-07-31 | 57.20 | 57.20 | 55.65 | 55.65 | +35.040% | 59 | 290 | -53.729% |
| 2026-07-29 | 46.35 | 46.50 | 41.21 | 41.21 | -17.315% | 32 | 265 | -37.515% |
| 2026-07-28 | 46.27 | 50.75 | 46.08 | 49.84 | -17.593% | 5 | 264 | -48.335% |
| 2026-07-27 | 71.99 | 72.15 | 59.37 | 60.48 | -27.699% | 16 | 270 | -57.424% |
| 2026-07-24 | 86.63 | 87.53 | 83.65 | 83.65 | -14.912% | 59 | 269 | -69.217% |
| 2026-07-22 | 96.00 | 98.45 | 96.00 | 98.31 | +8.343% | 29 | 280 | -73.807% |
| 2026-07-21 | 84.26 | 91.00 | 84.26 | 90.74 | +12.819% | 29 | 286 | -71.622% |
| 2026-07-20 | 80.43 | 80.43 | 80.43 | 80.43 | +21.495% | 3 | 287 | -67.985% |
| 2026-07-17 | 68.00 | 68.00 | 66.20 | 66.20 | -12.607% | 12 | 290 | -61.103% |
| 2026-07-16 | 79.60 | 80.19 | 75.75 | 75.75 | -10.777% | 7 | 288 | -66.007% |
| 2026-07-15 | 81.70 | 84.90 | 78.50 | 84.90 | -12.066% | 51 | 298 | -69.670% |
| 2026-07-14 | 96.84 | 104.00 | 96.40 | 96.55 | +8.862% | 8 | 299 | -73.330% |
| 2026-07-13 | 89.35 | 89.35 | 88.69 | 88.69 | -12.793% | 2 | 301 | -70.966% |
| 2026-07-09 | 98.22 | 101.70 | 98.12 | 101.70 | +22.412% | 7 | 300 | -74.680% |
| 2026-07-08 | 83.08 | 83.08 | 83.08 | 83.08 | -1.971% | 1 | 301 | -69.006% |
| 2026-07-07 | 86.20 | 86.20 | 79.99 | 84.75 | -19.054% | 91 | 292 | -69.617% |
| 2026-07-06 | 102.91 | 113.00 | 101.80 | 104.70 | +34.231% | 135 | 242 | -75.406% |
| 2026-07-02 | 82.88 | 82.88 | 78.00 | 78.00 | -16.030% | 11 | 238 | -66.987% |
| 2026-07-01 | 98.15 | 98.15 | 92.89 | 92.89 | -19.922% | 4 | 239 | -72.279% |
| 2026-06-30 | 115.05 | 117.52 | 115.05 | 116.00 | +27.082% | 5 | 239 | -77.802% |
| 2026-06-29 | 92.50 | 93.38 | 91.20 | 91.28 | +3.822% | 4 | 238 | -71.790% |
| 2026-06-25 | 85.67 | 88.90 | 85.67 | 87.92 | +5.864% | 33 | 221 | -70.712% |
| 2026-06-24 | 85.05 | 85.05 | 83.05 | 83.05 | -6.685% | 2 | 221 | -68.995% |
| 2026-06-23 | 87.75 | 89.00 | 87.75 | 89.00 | -11.575% | 5 | 220 | -71.067% |
| 2026-06-22 | 108.13 | 108.13 | 100.65 | 100.65 | +2.883% | 13 | 220 | -74.416% |
| 2026-06-18 | 94.25 | 97.83 | 94.25 | 97.83 | +14.287% | 2 | 219 | -73.679% |
| 2026-06-17 | 89.08 | 89.90 | 85.60 | 85.60 | -3.091% | 7 | 212 | -69.918% |
| 2026-06-16 | 92.55 | 92.55 | 88.33 | 88.33 | -16.180% | 5 | 212 | -70.848% |
| 2026-06-15 | 106.55 | 106.55 | 105.38 | 105.38 | +76.961% | 6 | 213 | -75.565% |
| 2026-06-10 | 67.85 | 67.95 | 59.55 | 59.55 | -11.673% | 19 | 198 | -56.759% |
| 2026-06-05 | 69.55 | 69.55 | 67.42 | 67.42 | -27.498% | 2 | 196 | -61.807% |
| 2026-06-04 | 90.65 | 92.99 | 90.65 | 92.99 | -8.967% | 95 | 101 | -72.309% |
| 2026-06-03 | 97.17 | 105.25 | 97.17 | 102.15 | +20.959% | 100 | 67 | -74.792% |
| 2026-06-02 | 85.10 | 85.10 | 84.45 | 84.45 | -4.522% | 2 | 67 | -69.509% |
| 2026-05-29 | 88.45 | 88.45 | 88.45 | 88.45 | +4.243% | 1 | 66 | -70.888% |
| 2026-05-28 | 84.85 | 84.85 | 84.85 | 84.85 | +12.310% | 1 | 65 | -69.652% |
| 2026-05-27 | 77.23 | 77.23 | 75.55 | 75.55 | 0.000% | 131 | 0 | -65.917% |