AMD270319C00710000
AMD Mar 19 2027 710.00 Call
optionOPRA
EODOct 23, 2026
21.23USD+7.766%(+1.53)1Vol737OI
AMD270319C00710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 21.23 | 21.23 | 21.23 | 21.23 | +7.766% | 1 | 737 | 0.000% |
| 2026-10-22 | 23.10 | 23.10 | 19.70 | 19.70 | -36.758% | 5 | 737 | +7.766% |
| 2026-10-21 | 28.20 | 31.15 | 28.20 | 31.15 | +11.849% | 2 | 738 | -31.846% |
| 2026-10-20 | 24.25 | 27.85 | 24.25 | 27.85 | +8.155% | 3 | 738 | -23.770% |
| 2026-10-19 | 28.75 | 28.75 | 25.75 | 25.75 | -0.962% | 5 | 736 | -17.553% |
| 2026-10-16 | 26.00 | 26.00 | 26.00 | 26.00 | -19.003% | 1 | 735 | -18.346% |
| 2026-10-15 | 27.82 | 32.15 | 27.82 | 32.10 | -13.243% | 16 | 743 | -33.863% |
| 2026-10-14 | 36.37 | 37.90 | 36.37 | 37.00 | -20.259% | 8 | 743 | -42.622% |
| 2026-10-13 | 48.30 | 48.30 | 46.30 | 46.40 | +10.345% | 5 | 742 | -54.246% |
| 2026-10-12 | 41.36 | 42.50 | 41.36 | 42.05 | -18.031% | 19 | 756 | -49.512% |
| 2026-10-09 | 55.00 | 55.00 | 51.30 | 51.30 | -9.091% | 5 | 755 | -58.616% |
| 2026-10-08 | 63.80 | 67.86 | 56.43 | 56.43 | -19.270% | 14 | 747 | -62.378% |
| 2026-10-07 | 65.48 | 70.00 | 65.48 | 69.90 | -6.388% | 109 | 758 | -69.628% |
| 2026-10-06 | 63.94 | 77.70 | 63.94 | 74.67 | +16.055% | 62 | 756 | -71.568% |
| 2026-10-05 | 64.99 | 64.99 | 64.34 | 64.34 | -3.769% | 2 | 756 | -67.003% |
| 2026-10-02 | 70.60 | 75.00 | 66.86 | 66.86 | +6.127% | 17 | 752 | -68.247% |
| 2026-10-01 | 60.60 | 63.00 | 60.60 | 63.00 | +1.205% | 2 | 751 | -66.302% |
| 2026-09-30 | 60.60 | 62.25 | 57.57 | 62.25 | +0.322% | 33 | 748 | -65.896% |
| 2026-09-29 | 67.70 | 67.70 | 61.60 | 62.05 | +1.339% | 14 | 745 | -65.786% |
| 2026-09-28 | 57.87 | 61.24 | 57.87 | 61.23 | -18.685% | 9 | 743 | -65.327% |
| 2026-09-25 | 76.05 | 76.05 | 72.88 | 75.30 | +16.654% | 84 | 721 | -71.806% |
| 2026-09-24 | 68.88 | 68.88 | 64.55 | 64.55 | -5.904% | 5 | 724 | -67.111% |
| 2026-09-23 | 69.36 | 69.36 | 66.38 | 68.60 | -2.349% | 8 | 723 | -69.052% |
| 2026-09-22 | 70.75 | 70.75 | 69.90 | 70.25 | +2.855% | 20 | 717 | -69.779% |
| 2026-09-21 | 59.00 | 71.85 | 59.00 | 68.30 | +70.282% | 80 | 697 | -68.917% |
| 2026-09-18 | 42.23 | 42.23 | 39.15 | 40.11 | -1.353% | 68 | 679 | -47.071% |
| 2026-09-17 | 40.66 | 40.66 | 40.66 | 40.66 | +22.840% | 4 | 675 | -47.787% |
| 2026-09-16 | 33.10 | 33.10 | 33.10 | 33.10 | +21.691% | 4 | 671 | -35.861% |
| 2026-09-15 | 27.50 | 28.24 | 27.20 | 27.20 | +5.837% | 41 | 642 | -21.949% |
| 2026-09-14 | 24.95 | 25.70 | 24.85 | 25.70 | -23.626% | 12 | 640 | -17.393% |
| 2026-09-11 | 31.24 | 33.90 | 31.24 | 33.65 | +5.321% | 8 | 640 | -36.909% |
| 2026-09-10 | 32.10 | 32.10 | 31.95 | 31.95 | -18.224% | 7 | 642 | -33.552% |
| 2026-09-09 | 39.10 | 39.90 | 39.07 | 39.07 | +13.411% | 3 | 639 | -45.662% |
| 2026-09-08 | 28.60 | 34.85 | 27.27 | 34.45 | +59.861% | 37 | 627 | -38.374% |
| 2026-09-04 | 19.05 | 21.55 | 19.05 | 21.55 | +22.096% | 2 | 627 | -1.485% |
| 2026-09-02 | 17.66 | 17.66 | 17.50 | 17.65 | -1.671% | 4 | 627 | +20.283% |
| 2026-09-01 | 17.73 | 17.95 | 17.73 | 17.95 | -19.217% | 2 | 627 | +18.273% |
| 2026-08-31 | 22.20 | 22.22 | 22.20 | 22.22 | -15.833% | 2 | 626 | -4.455% |
| 2026-08-27 | 26.49 | 26.49 | 26.40 | 26.40 | +9.091% | 6 | 623 | -19.583% |
| 2026-08-24 | 24.60 | 24.60 | 24.20 | 24.20 | -14.245% | 2 | 623 | -12.273% |
| 2026-08-20 | 28.22 | 28.22 | 28.22 | 28.22 | -13.303% | 1 | 623 | -24.770% |
| 2026-08-18 | 32.55 | 32.55 | 32.55 | 32.55 | -27.843% | 1 | 623 | -34.777% |
| 2026-08-14 | 43.80 | 46.52 | 43.80 | 45.11 | +15.875% | 52 | 573 | -52.937% |
| 2026-08-13 | 40.20 | 40.50 | 38.93 | 38.93 | +4.230% | 20 | 564 | -45.466% |
| 2026-08-12 | 37.88 | 37.97 | 37.35 | 37.35 | +9.853% | 27 | 564 | -43.159% |
| 2026-08-10 | 36.35 | 36.35 | 34.00 | 34.00 | -17.114% | 7 | 561 | -37.559% |
| 2026-08-07 | 41.02 | 41.02 | 41.02 | 41.02 | -17.796% | 1 | 560 | -48.245% |
| 2026-08-03 | 49.90 | 49.90 | 49.90 | 49.90 | -1.247% | 1 | 560 | -57.455% |
| 2026-07-31 | 51.60 | 52.23 | 50.28 | 50.53 | -1.922% | 44 | 561 | -57.985% |
| 2026-07-30 | 51.94 | 51.94 | 51.46 | 51.52 | +43.350% | 6 | 557 | -58.793% |
| 2026-07-29 | 40.00 | 40.00 | 35.92 | 35.94 | -34.832% | 188 | 462 | -40.929% |
| 2026-07-27 | 61.53 | 61.53 | 55.15 | 55.15 | -28.237% | 7 | 465 | -61.505% |
| 2026-07-24 | 72.40 | 77.25 | 72.40 | 76.85 | -5.729% | 4 | 464 | -72.375% |
| 2026-07-23 | 81.40 | 81.52 | 81.40 | 81.52 | -8.916% | 6 | 464 | -73.957% |
| 2026-07-22 | 89.50 | 89.50 | 89.50 | 89.50 | +6.700% | 1 | 464 | -76.279% |
| 2026-07-21 | 83.88 | 83.88 | 83.88 | 83.88 | +17.053% | 1 | 463 | -74.690% |
| 2026-07-20 | 71.70 | 71.70 | 71.66 | 71.66 | +3.182% | 2 | 463 | -70.374% |
| 2026-07-16 | 69.45 | 69.45 | 69.45 | 69.45 | -12.543% | 1 | 463 | -69.431% |
| 2026-07-15 | 79.41 | 79.41 | 79.41 | 79.41 | -10.474% | 2 | 465 | -73.265% |
| 2026-07-14 | 88.93 | 88.93 | 88.70 | 88.70 | +7.908% | 2 | 466 | -76.065% |
| 2026-07-13 | 86.60 | 87.79 | 82.20 | 82.20 | -14.017% | 13 | 466 | -74.173% |
| 2026-07-09 | 96.05 | 96.05 | 95.60 | 95.60 | +26.623% | 55 | 443 | -77.793% |
| 2026-07-07 | 76.78 | 76.78 | 74.55 | 75.50 | -25.579% | 8 | 448 | -71.881% |
| 2026-07-06 | 100.00 | 105.00 | 100.00 | 101.45 | +11.729% | 3 | 446 | -79.073% |
| 2026-07-01 | 95.00 | 95.00 | 90.80 | 90.80 | -16.313% | 5 | 444 | -76.619% |
| 2026-06-30 | 91.70 | 108.50 | 91.35 | 108.50 | +32.317% | 14 | 443 | -80.433% |
| 2026-06-29 | 82.00 | 82.00 | 82.00 | 82.00 | +0.985% | 1 | 443 | -74.110% |
| 2026-06-25 | 81.20 | 81.20 | 81.20 | 81.20 | +8.484% | 1 | 443 | -73.855% |
| 2026-06-24 | 80.48 | 80.48 | 74.85 | 74.85 | -9.163% | 9 | 446 | -71.637% |
| 2026-06-23 | 82.40 | 82.40 | 82.40 | 82.40 | -11.730% | 1 | 446 | -74.235% |
| 2026-06-22 | 92.90 | 93.35 | 92.90 | 93.35 | +7.596% | 2 | 447 | -77.258% |
| 2026-06-18 | 86.76 | 86.76 | 86.76 | 86.76 | +5.650% | 10 | 447 | -75.530% |
| 2026-06-16 | 82.12 | 82.12 | 82.12 | 82.12 | -15.514% | 10 | 442 | -74.148% |
| 2026-06-15 | 96.98 | 97.80 | 96.98 | 97.20 | +62.406% | 20 | 457 | -78.158% |
| 2026-06-11 | 59.85 | 59.85 | 59.85 | 59.85 | +9.315% | 3 | 460 | -64.528% |
| 2026-06-10 | 62.85 | 63.00 | 54.75 | 54.75 | -5.375% | 27 | 440 | -61.224% |
| 2026-06-09 | 57.86 | 57.86 | 57.86 | 57.86 | -22.802% | 1 | 439 | -63.308% |
| 2026-06-04 | 82.70 | 82.70 | 74.95 | 74.95 | -16.527% | 2 | 438 | -71.674% |
| 2026-06-03 | 89.79 | 89.79 | 89.79 | 89.79 | +10.172% | 1 | 439 | -76.356% |
| 2026-06-02 | 81.50 | 81.50 | 81.50 | 81.50 | +1.748% | 3 | 439 | -73.951% |
| 2026-06-01 | 80.10 | 80.10 | 80.10 | 80.10 | -4.813% | 1 | 439 | -73.496% |
| 2026-05-28 | 84.75 | 86.55 | 84.15 | 84.15 | +14.568% | 4 | 438 | -74.771% |
| 2026-05-27 | 69.95 | 73.45 | 69.60 | 73.45 | -5.250% | 27 | 437 | -71.096% |
| 2026-05-26 | 72.80 | 77.52 | 70.15 | 77.52 | +33.955% | 4 | 434 | -72.614% |
| 2026-05-22 | 57.72 | 57.87 | 57.72 | 57.87 | +18.102% | 2 | 433 | -63.314% |
| 2026-05-20 | 49.80 | 49.90 | 49.00 | 49.00 | +50.123% | 10 | 434 | -56.673% |
| 2026-05-19 | 32.64 | 32.64 | 32.64 | 32.64 | -22.286% | 1 | 435 | -34.957% |
| 2026-05-18 | 42.10 | 42.10 | 41.90 | 42.00 | -7.692% | 32 | 435 | -49.452% |
| 2026-05-15 | 45.60 | 45.60 | 45.50 | 45.50 | -7.895% | 6 | 435 | -53.341% |
| 2026-05-14 | 50.50 | 50.50 | 49.40 | 49.40 | 0.000% | 2 | 435 | -57.024% |
| 2026-05-13 | 49.95 | 49.95 | 49.40 | 49.40 | +8.931% | 4 | 433 | -57.024% |
| 2026-05-12 | 45.55 | 46.24 | 45.35 | 45.35 | -20.383% | 312 | 252 | -53.186% |
| 2026-05-11 | 54.10 | 56.96 | 54.10 | 56.96 | +78.279% | 2 | 250 | -62.728% |
| 2026-05-07 | 31.95 | 31.95 | 31.95 | 31.95 | -11.983% | 1 | 250 | -33.552% |
| 2026-05-06 | 31.10 | 36.30 | 31.00 | 36.30 | +86.824% | 262 | 24 | -41.515% |
| 2026-05-05 | 20.00 | 20.00 | 19.43 | 19.43 | 0.000% | 24 | 24 | +9.264% |