AMD270319C00690000
AMD Mar 19 2027 690.00 Call
optionOPRA
EODOct 23, 2026
23.40USD+2.948%(+0.67)17Vol569OI
AMD270319C00690000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 23.83 | 24.30 | 23.40 | 23.40 | +2.948% | 17 | 582 | 0.000% |
| 2026-10-22 | 23.44 | 23.44 | 22.73 | 22.73 | -35.242% | 2 | 582 | +2.948% |
| 2026-10-21 | 35.30 | 35.55 | 35.10 | 35.10 | +15.765% | 5 | 580 | -33.333% |
| 2026-10-20 | 30.65 | 30.70 | 30.32 | 30.32 | +4.913% | 5 | 577 | -22.823% |
| 2026-10-19 | 34.85 | 34.85 | 28.90 | 28.90 | +1.155% | 35 | 580 | -19.031% |
| 2026-10-16 | 29.75 | 29.75 | 28.37 | 28.57 | -27.945% | 342 | 435 | -18.096% |
| 2026-10-15 | 31.30 | 39.80 | 31.30 | 39.65 | -4.573% | 59 | 453 | -40.984% |
| 2026-10-14 | 47.80 | 47.80 | 40.30 | 41.55 | -18.449% | 11 | 448 | -43.682% |
| 2026-10-13 | 46.30 | 52.75 | 46.30 | 50.95 | +10.162% | 8 | 445 | -54.073% |
| 2026-10-12 | 46.35 | 46.80 | 46.25 | 46.25 | -21.303% | 3 | 444 | -49.405% |
| 2026-10-09 | 58.77 | 58.77 | 58.77 | 58.77 | -5.893% | 1 | 445 | -60.184% |
| 2026-10-08 | 74.20 | 74.20 | 62.45 | 62.45 | -18.685% | 7 | 441 | -62.530% |
| 2026-10-07 | 73.81 | 77.90 | 73.81 | 76.80 | -8.571% | 16 | 438 | -69.531% |
| 2026-10-06 | 69.83 | 84.49 | 69.83 | 84.00 | +21.475% | 35 | 436 | -72.143% |
| 2026-10-05 | 69.15 | 69.15 | 69.15 | 69.15 | -6.680% | 1 | 435 | -66.161% |
| 2026-10-02 | 77.96 | 82.80 | 73.68 | 74.10 | +7.469% | 204 | 251 | -68.421% |
| 2026-10-01 | 66.80 | 69.15 | 66.80 | 68.95 | +0.437% | 6 | 245 | -66.062% |
| 2026-09-30 | 64.74 | 68.65 | 64.71 | 68.65 | +1.855% | 3 | 244 | -65.914% |
| 2026-09-29 | 70.89 | 73.69 | 67.40 | 67.40 | -0.178% | 25 | 229 | -65.282% |
| 2026-09-28 | 75.33 | 75.33 | 63.79 | 67.52 | -17.608% | 28 | 222 | -65.344% |
| 2026-09-25 | 81.95 | 81.95 | 81.95 | 81.95 | +0.429% | 1 | 222 | -71.446% |
| 2026-09-24 | 74.56 | 81.60 | 70.70 | 81.60 | +8.511% | 14 | 224 | -71.324% |
| 2026-09-23 | 75.73 | 75.73 | 71.91 | 75.20 | -1.377% | 37 | 218 | -68.883% |
| 2026-09-22 | 77.05 | 77.05 | 76.20 | 76.25 | -1.294% | 42 | 203 | -69.311% |
| 2026-09-21 | 55.75 | 77.81 | 55.75 | 77.25 | +55.401% | 41 | 209 | -69.709% |
| 2026-09-18 | 43.25 | 49.71 | 43.25 | 49.71 | +9.253% | 9 | 205 | -52.927% |
| 2026-09-17 | 45.25 | 46.18 | 45.25 | 45.50 | +27.809% | 3 | 206 | -48.571% |
| 2026-09-16 | 36.34 | 36.95 | 35.60 | 35.60 | +13.232% | 30 | 206 | -34.270% |
| 2026-09-15 | 31.30 | 31.44 | 31.30 | 31.44 | +8.789% | 40 | 226 | -25.573% |
| 2026-09-14 | 26.69 | 28.90 | 26.69 | 28.90 | -19.161% | 7 | 227 | -19.031% |
| 2026-09-11 | 36.30 | 36.30 | 35.75 | 35.75 | +4.839% | 18 | 224 | -34.545% |
| 2026-09-10 | 36.69 | 36.70 | 33.60 | 34.10 | -16.175% | 27 | 235 | -31.378% |
| 2026-09-09 | 42.90 | 42.90 | 40.68 | 40.68 | +16.229% | 8 | 236 | -42.478% |
| 2026-09-08 | 31.03 | 35.00 | 31.03 | 35.00 | +44.928% | 3 | 235 | -33.143% |
| 2026-09-04 | 24.15 | 24.15 | 24.15 | 24.15 | +22.278% | 1 | 234 | -3.106% |
| 2026-09-02 | 19.72 | 19.75 | 19.59 | 19.75 | -4.358% | 3 | 232 | +18.481% |
| 2026-09-01 | 20.51 | 20.65 | 20.43 | 20.65 | -15.886% | 5 | 233 | +13.317% |
| 2026-08-31 | 24.75 | 24.75 | 24.55 | 24.55 | -9.576% | 17 | 233 | -4.684% |
| 2026-08-28 | 27.15 | 27.15 | 27.15 | 27.15 | -16.769% | 1 | 233 | -13.812% |
| 2026-08-26 | 32.62 | 32.62 | 32.62 | 32.62 | +4.051% | 2 | 233 | -28.265% |
| 2026-08-25 | 31.60 | 31.80 | 31.35 | 31.35 | +16.760% | 19 | 216 | -25.359% |
| 2026-08-24 | 26.85 | 26.85 | 26.85 | 26.85 | -14.762% | 1 | 216 | -12.849% |
| 2026-08-21 | 31.50 | 31.50 | 31.50 | 31.50 | +3.960% | 26 | 192 | -25.714% |
| 2026-08-19 | 31.25 | 31.25 | 30.30 | 30.30 | -17.663% | 2 | 190 | -22.772% |
| 2026-08-18 | 36.80 | 36.80 | 36.80 | 36.80 | -23.061% | 1 | 190 | -36.413% |
| 2026-08-17 | 47.83 | 47.83 | 47.83 | 47.83 | +9.702% | 2 | 190 | -51.077% |
| 2026-08-13 | 43.15 | 43.60 | 43.15 | 43.60 | +9.410% | 4 | 188 | -46.330% |
| 2026-08-12 | 39.85 | 39.85 | 39.85 | 39.85 | +1.271% | 1 | 187 | -41.280% |
| 2026-08-10 | 40.00 | 40.00 | 39.35 | 39.35 | -10.872% | 3 | 187 | -40.534% |
| 2026-08-07 | 44.16 | 44.40 | 44.02 | 44.15 | -18.316% | 14 | 187 | -46.999% |
| 2026-08-06 | 54.05 | 54.05 | 54.05 | 54.05 | +3.504% | 1 | 188 | -56.707% |
| 2026-08-05 | 54.15 | 54.15 | 52.22 | 52.22 | -29.001% | 3 | 187 | -55.190% |
| 2026-08-04 | 73.55 | 73.55 | 73.55 | 73.55 | +35.902% | 1 | 188 | -68.185% |
| 2026-07-31 | 55.70 | 55.70 | 54.11 | 54.12 | -3.923% | 18 | 189 | -56.763% |
| 2026-07-30 | 56.20 | 56.41 | 56.20 | 56.33 | +48.042% | 10 | 188 | -58.459% |
| 2026-07-29 | 38.81 | 38.81 | 38.05 | 38.05 | -14.494% | 7 | 188 | -38.502% |
| 2026-07-28 | 45.47 | 45.49 | 44.50 | 44.50 | -23.210% | 16 | 196 | -47.416% |
| 2026-07-27 | 57.95 | 57.95 | 57.95 | 57.95 | -28.712% | 5 | 201 | -59.620% |
| 2026-07-24 | 77.10 | 84.84 | 77.10 | 81.29 | -5.587% | 36 | 184 | -71.214% |
| 2026-07-23 | 93.08 | 93.30 | 84.20 | 86.10 | -9.530% | 8 | 181 | -72.822% |
| 2026-07-22 | 94.70 | 95.28 | 94.70 | 95.17 | +12.428% | 30 | 165 | -75.412% |
| 2026-07-21 | 82.20 | 84.65 | 82.20 | 84.65 | +17.001% | 6 | 159 | -72.357% |
| 2026-07-17 | 58.20 | 72.35 | 58.20 | 72.35 | +5.390% | 37 | 166 | -67.657% |
| 2026-07-16 | 68.00 | 68.65 | 68.00 | 68.65 | -16.768% | 11 | 170 | -65.914% |
| 2026-07-15 | 77.24 | 82.48 | 77.24 | 82.48 | -12.673% | 17 | 173 | -71.629% |
| 2026-07-14 | 93.87 | 96.58 | 93.75 | 94.45 | +8.066% | 6 | 168 | -75.225% |
| 2026-07-13 | 90.34 | 90.43 | 87.40 | 87.40 | +13.183% | 5 | 167 | -73.227% |
| 2026-07-08 | 77.29 | 77.29 | 77.22 | 77.22 | -8.723% | 2 | 168 | -69.697% |
| 2026-07-07 | 80.18 | 84.60 | 80.18 | 84.60 | -16.005% | 33 | 154 | -72.340% |
| 2026-07-06 | 100.80 | 100.80 | 100.72 | 100.72 | +1.737% | 2 | 154 | -76.767% |
| 2026-07-01 | 101.15 | 101.15 | 99.00 | 99.00 | -13.043% | 2 | 154 | -76.364% |
| 2026-06-30 | 102.80 | 113.85 | 102.80 | 113.85 | +27.065% | 3 | 155 | -79.447% |
| 2026-06-29 | 75.50 | 89.60 | 75.40 | 89.60 | +5.486% | 3 | 155 | -73.884% |
| 2026-06-24 | 84.94 | 84.94 | 84.94 | 84.94 | -2.759% | 1 | 154 | -72.451% |
| 2026-06-23 | 88.05 | 89.10 | 87.35 | 87.35 | -10.913% | 4 | 151 | -73.211% |
| 2026-06-22 | 105.55 | 105.55 | 98.05 | 98.05 | +16.865% | 10 | 152 | -76.135% |
| 2026-06-17 | 87.40 | 87.40 | 83.90 | 83.90 | -4.355% | 2 | 151 | -72.110% |
| 2026-06-16 | 87.72 | 87.72 | 87.72 | 87.72 | -15.041% | 2 | 149 | -73.324% |
| 2026-06-15 | 102.94 | 103.25 | 101.89 | 103.25 | +24.173% | 5 | 149 | -77.337% |
| 2026-06-12 | 80.40 | 83.15 | 80.40 | 83.15 | +29.416% | 3 | 149 | -71.858% |
| 2026-06-11 | 64.25 | 64.25 | 64.25 | 64.25 | +10.871% | 1 | 149 | -63.580% |
| 2026-06-10 | 66.30 | 66.55 | 57.95 | 57.95 | -19.626% | 25 | 150 | -59.620% |
| 2026-06-08 | 70.00 | 72.10 | 70.00 | 72.10 | -11.675% | 3 | 149 | -67.545% |
| 2026-06-04 | 81.63 | 81.63 | 81.63 | 81.63 | -18.067% | 4 | 151 | -71.334% |
| 2026-06-03 | 95.65 | 99.80 | 94.60 | 99.63 | +11.630% | 52 | 137 | -76.513% |
| 2026-05-28 | 82.30 | 89.25 | 82.30 | 89.25 | +15.909% | 3 | 136 | -73.782% |
| 2026-05-27 | 76.50 | 77.00 | 73.60 | 77.00 | -5.856% | 19 | 128 | -69.610% |
| 2026-05-26 | 70.90 | 82.42 | 68.75 | 81.79 | +27.697% | 46 | 125 | -71.390% |
| 2026-05-22 | 60.00 | 65.61 | 60.00 | 64.05 | +22.819% | 51 | 138 | -63.466% |
| 2026-05-20 | 51.79 | 52.15 | 51.79 | 52.15 | +54.702% | 4 | 135 | -55.129% |
| 2026-05-19 | 33.71 | 33.71 | 33.71 | 33.71 | -15.935% | 1 | 136 | -30.584% |
| 2026-05-18 | 46.95 | 46.95 | 40.10 | 40.10 | -7.668% | 6 | 139 | -41.646% |
| 2026-05-15 | 46.61 | 48.40 | 43.43 | 43.43 | -15.588% | 11 | 129 | -46.120% |
| 2026-05-14 | 53.45 | 53.45 | 50.75 | 51.45 | -4.669% | 29 | 128 | -54.519% |
| 2026-05-13 | 52.60 | 54.18 | 52.60 | 53.97 | +3.828% | 9 | 123 | -56.643% |
| 2026-05-12 | 48.10 | 51.98 | 48.10 | 51.98 | -10.379% | 21 | 103 | -54.983% |
| 2026-05-11 | 59.95 | 61.58 | 56.36 | 58.00 | +15.930% | 167 | 73 | -59.655% |
| 2026-05-08 | 50.03 | 50.03 | 50.03 | 50.03 | +37.370% | 1 | 72 | -53.228% |
| 2026-05-07 | 36.42 | 36.42 | 36.42 | 36.42 | -7.328% | 1 | 72 | -35.750% |
| 2026-05-06 | 33.90 | 40.19 | 33.90 | 39.30 | +98.485% | 14 | 65 | -40.458% |
| 2026-05-05 | 19.20 | 19.80 | 19.20 | 19.80 | +12.500% | 2 | 66 | +18.182% |
| 2026-05-04 | 17.80 | 18.35 | 17.60 | 17.60 | -20.721% | 32 | 40 | +32.955% |
| 2026-05-01 | 20.29 | 22.20 | 20.29 | 22.20 | +5.714% | 3 | 39 | +5.405% |
| 2026-04-30 | 17.60 | 21.00 | 17.60 | 21.00 | +58.970% | 11 | 31 | +11.429% |
| 2026-04-29 | 13.21 | 13.21 | 13.21 | 13.21 | +1.226% | 1 | 31 | +77.139% |
| 2026-04-28 | 13.05 | 13.05 | 13.05 | 13.05 | -23.995% | 1 | 0 | +79.310% |
| 2026-04-27 | 17.16 | 17.22 | 17.16 | 17.17 | 0.000% | 62 | 0 | +36.284% |