AMD270319C00700000
AMD Mar 19 2027 700.00 Call
optionOPRA
EODOct 23, 2026
22.50USD+7.399%(+1.55)541Vol2,702OI
AMD270319C00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 20.99 | 23.50 | 20.99 | 22.50 | +7.399% | 541 | 2,665 | 0.000% |
| 2026-10-22 | 24.00 | 25.00 | 20.00 | 20.95 | -38.201% | 153 | 2,653 | +7.399% |
| 2026-10-21 | 30.30 | 33.90 | 28.97 | 33.90 | +28.897% | 95 | 2,632 | -33.628% |
| 2026-10-20 | 26.09 | 29.50 | 24.50 | 26.30 | -4.364% | 46 | 2,626 | -14.449% |
| 2026-10-19 | 29.00 | 31.65 | 27.25 | 27.50 | +5.932% | 87 | 2,602 | -18.182% |
| 2026-10-16 | 29.80 | 30.00 | 25.96 | 25.96 | -29.361% | 169 | 2,687 | -13.328% |
| 2026-10-15 | 29.35 | 38.35 | 28.00 | 36.75 | -9.594% | 87 | 2,675 | -38.776% |
| 2026-10-14 | 45.17 | 45.17 | 37.00 | 40.65 | -22.394% | 39 | 2,659 | -44.649% |
| 2026-10-13 | 39.70 | 52.38 | 39.00 | 52.38 | +15.885% | 41 | 2,669 | -57.045% |
| 2026-10-12 | 49.00 | 50.30 | 43.35 | 45.20 | -17.307% | 68 | 2,645 | -50.221% |
| 2026-10-09 | 63.00 | 63.00 | 54.60 | 54.66 | -8.672% | 41 | 2,642 | -58.836% |
| 2026-10-08 | 70.00 | 70.00 | 58.40 | 59.85 | -19.122% | 60 | 2,627 | -62.406% |
| 2026-10-07 | 72.25 | 74.47 | 69.50 | 74.00 | -1.857% | 81 | 2,624 | -69.595% |
| 2026-10-06 | 74.10 | 81.32 | 66.30 | 75.40 | +16.215% | 133 | 2,603 | -70.159% |
| 2026-10-05 | 68.95 | 68.95 | 64.45 | 64.88 | -9.449% | 351 | 2,281 | -65.321% |
| 2026-10-02 | 72.95 | 80.00 | 69.98 | 71.65 | +8.053% | 75 | 2,260 | -68.597% |
| 2026-10-01 | 64.53 | 66.50 | 60.59 | 66.31 | -0.585% | 82 | 2,249 | -66.068% |
| 2026-09-30 | 64.35 | 66.70 | 59.94 | 66.70 | +4.578% | 33 | 2,237 | -66.267% |
| 2026-09-29 | 67.42 | 72.05 | 63.78 | 63.78 | -1.877% | 922 | 1,976 | -64.722% |
| 2026-09-28 | 68.49 | 69.30 | 60.00 | 65.00 | -15.584% | 192 | 1,977 | -65.385% |
| 2026-09-25 | 80.60 | 82.55 | 75.77 | 77.00 | +0.522% | 123 | 1,975 | -70.779% |
| 2026-09-24 | 67.00 | 76.60 | 67.00 | 76.60 | +7.842% | 76 | 1,974 | -70.627% |
| 2026-09-23 | 76.03 | 76.03 | 68.55 | 71.03 | -6.416% | 217 | 1,951 | -68.323% |
| 2026-09-22 | 73.85 | 75.98 | 71.95 | 75.90 | +3.265% | 180 | 1,957 | -70.356% |
| 2026-09-21 | 56.80 | 74.72 | 56.80 | 73.50 | +72.982% | 458 | 2,023 | -69.388% |
| 2026-09-18 | 43.57 | 43.90 | 41.10 | 42.49 | +0.759% | 144 | 2,014 | -47.046% |
| 2026-09-17 | 38.60 | 46.40 | 38.60 | 42.17 | +17.629% | 1,163 | 2,412 | -46.645% |
| 2026-09-16 | 35.77 | 36.15 | 35.00 | 35.85 | +23.834% | 1,507 | 3,235 | -37.238% |
| 2026-09-15 | 29.65 | 31.90 | 28.95 | 28.95 | +6.630% | 22 | 3,235 | -22.280% |
| 2026-09-14 | 24.70 | 27.15 | 24.70 | 27.15 | -22.206% | 6 | 3,238 | -17.127% |
| 2026-09-11 | 34.35 | 35.75 | 33.41 | 34.90 | +9.576% | 80 | 3,190 | -35.530% |
| 2026-09-10 | 34.56 | 35.31 | 31.85 | 31.85 | -17.316% | 1,516 | 1,802 | -29.356% |
| 2026-09-09 | 37.27 | 41.70 | 37.27 | 38.52 | +3.548% | 26 | 1,793 | -41.589% |
| 2026-09-08 | 30.05 | 37.50 | 30.00 | 37.20 | +52.023% | 81 | 1,788 | -39.516% |
| 2026-09-04 | 21.75 | 24.47 | 21.20 | 24.47 | +36.704% | 20 | 1,786 | -8.051% |
| 2026-09-03 | 15.15 | 18.60 | 15.15 | 17.90 | -4.533% | 7 | 1,786 | +25.698% |
| 2026-09-02 | 19.70 | 19.70 | 18.65 | 18.75 | -0.531% | 8 | 1,789 | +20.000% |
| 2026-09-01 | 20.96 | 20.96 | 18.60 | 18.85 | -19.787% | 233 | 1,932 | +19.363% |
| 2026-08-31 | 23.93 | 23.93 | 22.90 | 23.50 | -6.262% | 25 | 1,927 | -4.255% |
| 2026-08-28 | 27.00 | 27.00 | 24.62 | 25.07 | -7.491% | 35 | 1,904 | -10.251% |
| 2026-08-27 | 28.73 | 28.73 | 26.69 | 27.10 | -13.557% | 27 | 1,908 | -16.974% |
| 2026-08-26 | 31.55 | 33.65 | 31.25 | 31.35 | +4.153% | 11 | 1,902 | -28.230% |
| 2026-08-25 | 30.50 | 30.80 | 29.60 | 30.10 | +18.972% | 86 | 1,893 | -25.249% |
| 2026-08-24 | 25.00 | 26.03 | 25.00 | 25.30 | -15.807% | 15 | 1,893 | -11.067% |
| 2026-08-21 | 30.05 | 30.05 | 30.05 | 30.05 | +7.899% | 1 | 1,893 | -25.125% |
| 2026-08-20 | 29.00 | 29.00 | 27.85 | 27.85 | -4.263% | 8 | 1,892 | -19.210% |
| 2026-08-19 | 29.80 | 29.80 | 28.88 | 29.09 | -14.942% | 15 | 1,888 | -22.654% |
| 2026-08-18 | 38.30 | 38.30 | 33.70 | 34.20 | -21.829% | 10 | 1,892 | -34.211% |
| 2026-08-17 | 46.00 | 46.41 | 43.75 | 43.75 | -6.915% | 12 | 1,886 | -48.571% |
| 2026-08-14 | 44.50 | 48.50 | 44.50 | 47.00 | +16.279% | 164 | 1,763 | -52.128% |
| 2026-08-13 | 40.60 | 42.06 | 40.12 | 40.42 | +6.537% | 15 | 1,763 | -44.334% |
| 2026-08-12 | 38.68 | 38.76 | 37.93 | 37.94 | +10.774% | 8 | 1,763 | -40.696% |
| 2026-08-11 | 32.55 | 34.25 | 31.95 | 34.25 | -4.861% | 24 | 1,760 | -34.307% |
| 2026-08-10 | 36.00 | 36.00 | 36.00 | 36.00 | -14.914% | 1 | 1,760 | -37.500% |
| 2026-08-07 | 43.20 | 43.20 | 42.31 | 42.31 | -17.765% | 13 | 1,763 | -46.821% |
| 2026-08-06 | 45.94 | 51.45 | 45.94 | 51.45 | +5.000% | 3 | 1,763 | -56.268% |
| 2026-08-05 | 53.50 | 58.65 | 49.00 | 49.00 | -30.693% | 40 | 1,764 | -54.082% |
| 2026-08-04 | 60.85 | 72.50 | 60.82 | 70.70 | +35.962% | 187 | 1,788 | -68.175% |
| 2026-08-03 | 43.14 | 54.00 | 41.98 | 52.00 | -0.650% | 15 | 1,780 | -56.731% |
| 2026-07-31 | 61.50 | 61.50 | 52.34 | 52.34 | -2.003% | 172 | 1,724 | -57.012% |
| 2026-07-30 | 44.70 | 58.06 | 44.70 | 53.41 | +40.000% | 24 | 1,732 | -57.873% |
| 2026-07-29 | 39.12 | 42.05 | 34.90 | 38.15 | -19.684% | 28 | 1,748 | -41.022% |
| 2026-07-28 | 46.58 | 47.50 | 43.20 | 47.50 | -20.608% | 36 | 1,779 | -52.632% |
| 2026-07-27 | 68.00 | 68.00 | 56.10 | 59.83 | -23.880% | 10 | 1,783 | -62.393% |
| 2026-07-24 | 78.35 | 79.80 | 78.35 | 78.60 | -2.963% | 3 | 1,784 | -71.374% |
| 2026-07-23 | 91.00 | 91.00 | 81.00 | 81.00 | -10.497% | 6 | 1,783 | -72.222% |
| 2026-07-22 | 90.10 | 93.32 | 90.10 | 90.50 | +3.488% | 19 | 1,780 | -75.138% |
| 2026-07-21 | 79.59 | 87.56 | 79.59 | 87.45 | +18.496% | 12 | 1,780 | -74.271% |
| 2026-07-20 | 76.00 | 77.10 | 73.80 | 73.80 | +9.936% | 3 | 1,780 | -69.512% |
| 2026-07-17 | 61.38 | 67.13 | 54.90 | 67.13 | +1.099% | 79 | 1,787 | -66.483% |
| 2026-07-16 | 74.00 | 75.02 | 66.40 | 66.40 | -18.627% | 39 | 1,786 | -66.114% |
| 2026-07-15 | 88.80 | 88.80 | 76.00 | 81.60 | -11.497% | 41 | 1,789 | -72.426% |
| 2026-07-14 | 102.03 | 102.03 | 91.31 | 92.20 | +9.788% | 27 | 1,785 | -75.597% |
| 2026-07-13 | 83.98 | 83.98 | 83.98 | 83.98 | -11.600% | 2 | 1,785 | -73.208% |
| 2026-07-10 | 95.15 | 96.50 | 94.40 | 95.00 | +1.398% | 12 | 1,777 | -76.316% |
| 2026-07-09 | 96.80 | 100.00 | 93.69 | 93.69 | +21.140% | 14 | 1,773 | -75.985% |
| 2026-07-08 | 77.34 | 77.34 | 77.34 | 77.34 | -4.519% | 1 | 1,773 | -70.908% |
| 2026-07-07 | 79.80 | 82.55 | 75.62 | 81.00 | -21.852% | 766 | 1,365 | -72.222% |
| 2026-07-06 | 100.00 | 106.50 | 100.00 | 103.65 | +39.690% | 9 | 1,366 | -78.292% |
| 2026-07-02 | 89.29 | 89.29 | 74.00 | 74.20 | -20.215% | 42 | 1,371 | -69.677% |
| 2026-07-01 | 96.00 | 98.61 | 92.00 | 93.00 | -15.982% | 544 | 1,167 | -75.806% |
| 2026-06-30 | 98.35 | 112.50 | 95.20 | 110.69 | +26.416% | 78 | 1,118 | -79.673% |
| 2026-06-29 | 87.56 | 87.56 | 87.56 | 87.56 | -7.880% | 1 | 1,118 | -74.303% |
| 2026-06-25 | 95.05 | 95.05 | 95.05 | 95.05 | +15.562% | 1 | 1,118 | -76.328% |
| 2026-06-24 | 81.75 | 82.25 | 77.90 | 82.25 | +0.920% | 9 | 1,121 | -72.644% |
| 2026-06-23 | 82.00 | 85.25 | 81.50 | 81.50 | -14.615% | 14 | 1,110 | -72.393% |
| 2026-06-22 | 94.33 | 95.45 | 94.33 | 95.45 | +3.750% | 11 | 1,120 | -76.427% |
| 2026-06-18 | 89.95 | 92.00 | 89.85 | 92.00 | +10.444% | 48 | 1,081 | -75.543% |
| 2026-06-17 | 82.70 | 83.30 | 82.70 | 83.30 | -12.417% | 8 | 1,083 | -72.989% |
| 2026-06-16 | 95.11 | 95.11 | 95.11 | 95.11 | -5.438% | 1 | 1,083 | -76.343% |
| 2026-06-15 | 95.00 | 102.88 | 95.00 | 100.58 | +22.883% | 31 | 1,077 | -77.630% |
| 2026-06-12 | 80.50 | 84.50 | 79.45 | 81.85 | +34.290% | 116 | 1,084 | -72.511% |
| 2026-06-11 | 60.15 | 63.55 | 60.15 | 60.95 | +8.937% | 5 | 1,088 | -63.084% |
| 2026-06-10 | 64.25 | 64.25 | 55.95 | 55.95 | -6.234% | 29 | 1,094 | -59.786% |
| 2026-06-09 | 69.50 | 69.50 | 53.00 | 59.67 | -7.902% | 5 | 1,094 | -62.293% |
| 2026-06-05 | 73.90 | 73.90 | 62.68 | 64.79 | -26.791% | 1,073 | 1,391 | -65.272% |
| 2026-06-04 | 83.15 | 88.50 | 78.80 | 88.50 | -8.508% | 39 | 1,374 | -74.576% |
| 2026-06-03 | 92.00 | 96.95 | 91.35 | 96.73 | +14.473% | 9 | 1,373 | -76.739% |
| 2026-06-02 | 84.50 | 84.50 | 84.50 | 84.50 | +2.300% | 1 | 1,372 | -73.373% |
| 2026-06-01 | 71.78 | 82.60 | 71.78 | 82.60 | +5.925% | 40 | 1,363 | -72.760% |
| 2026-05-29 | 85.00 | 85.00 | 77.94 | 77.98 | -8.388% | 4 | 1,364 | -71.146% |
| 2026-05-28 | 79.00 | 86.85 | 75.60 | 85.12 | +14.409% | 268 | 1,287 | -73.567% |
| 2026-05-27 | 79.15 | 79.15 | 70.90 | 74.40 | -5.703% | 1,378 | 2,194 | -69.758% |
| 2026-05-26 | 66.95 | 80.05 | 66.95 | 78.90 | +29.344% | 542 | 1,674 | -71.483% |
| 2026-05-22 | 58.25 | 61.80 | 57.33 | 61.00 | +24.490% | 569 | 1,192 | -63.115% |
| 2026-05-21 | 45.40 | 49.80 | 45.40 | 49.00 | -4.817% | 13 | 1,191 | -54.082% |
| 2026-05-20 | 43.10 | 51.95 | 43.10 | 51.48 | +31.327% | 43 | 1,191 | -56.294% |
| 2026-05-19 | 42.80 | 42.80 | 32.80 | 39.20 | +0.513% | 1,022 | 285 | -42.602% |
| 2026-05-18 | 40.25 | 40.25 | 39.00 | 39.00 | -14.191% | 3 | 284 | -42.308% |
| 2026-05-15 | 48.80 | 48.80 | 44.95 | 45.45 | -12.343% | 9 | 281 | -50.495% |
| 2026-05-14 | 50.50 | 52.69 | 49.95 | 51.85 | +1.866% | 122 | 376 | -56.606% |
| 2026-05-13 | 53.76 | 53.76 | 47.24 | 50.90 | +0.197% | 23 | 368 | -55.796% |
| 2026-05-12 | 50.52 | 50.80 | 44.00 | 50.80 | -11.652% | 29 | 351 | -55.709% |
| 2026-05-11 | 55.30 | 58.45 | 52.00 | 57.50 | +10.577% | 131 | 244 | -60.870% |
| 2026-05-08 | 40.63 | 52.00 | 40.63 | 52.00 | +55.270% | 21 | 237 | -56.731% |
| 2026-05-07 | 37.40 | 37.40 | 33.49 | 33.49 | -10.693% | 3 | 238 | -32.816% |
| 2026-05-06 | 38.00 | 40.27 | 34.35 | 37.50 | +82.927% | 129 | 146 | -40.000% |
| 2026-05-05 | 18.12 | 20.92 | 17.97 | 20.50 | +17.143% | 72 | 146 | +9.756% |
| 2026-05-04 | 21.64 | 21.80 | 17.25 | 17.50 | -21.171% | 40 | 138 | +28.571% |
| 2026-05-01 | 19.63 | 22.20 | 19.63 | 22.20 | +8.557% | 18 | 135 | +1.351% |
| 2026-04-30 | 18.33 | 20.74 | 18.00 | 20.45 | +22.090% | 23 | 136 | +10.024% |
| 2026-04-29 | 14.32 | 16.75 | 14.32 | 16.75 | +23.616% | 46 | 136 | +34.328% |
| 2026-04-28 | 14.38 | 14.38 | 13.47 | 13.55 | -22.571% | 22 | 0 | +66.052% |
| 2026-04-27 | 16.66 | 17.50 | 16.23 | 17.50 | 0.000% | 110 | 0 | +28.571% |