AMD270319C00760000
AMD Mar 19 2027 760.00 Call
optionOPRA
EODOct 20, 2026
17.50USD-3.208%(-0.58)1Vol647OI
AMD270319C00760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 17.50 | 17.50 | 17.50 | 17.50 | -3.208% | 1 | 648 | 0.000% |
| 2026-10-16 | 19.55 | 19.55 | 18.08 | 18.08 | -28.083% | 6 | 651 | -3.208% |
| 2026-10-15 | 21.20 | 25.14 | 21.00 | 25.14 | -11.166% | 28 | 632 | -30.390% |
| 2026-10-14 | 28.30 | 28.30 | 28.30 | 28.30 | -18.911% | 2 | 631 | -38.163% |
| 2026-10-13 | 29.80 | 34.90 | 29.80 | 34.90 | +11.502% | 5 | 631 | -49.857% |
| 2026-10-12 | 31.30 | 31.30 | 31.30 | 31.30 | -22.429% | 1 | 632 | -44.089% |
| 2026-10-09 | 42.87 | 42.87 | 40.35 | 40.35 | -8.087% | 5 | 634 | -56.629% |
| 2026-10-08 | 50.50 | 50.50 | 43.40 | 43.90 | -21.677% | 17 | 620 | -60.137% |
| 2026-10-07 | 52.92 | 56.05 | 52.92 | 56.05 | -5.241% | 5 | 620 | -68.778% |
| 2026-10-06 | 52.38 | 61.03 | 52.38 | 59.15 | +18.324% | 9 | 625 | -70.414% |
| 2026-10-05 | 50.95 | 51.07 | 49.99 | 49.99 | -5.232% | 12 | 628 | -64.993% |
| 2026-10-02 | 61.10 | 61.15 | 52.60 | 52.75 | +5.289% | 10 | 628 | -66.825% |
| 2026-10-01 | 50.25 | 50.25 | 50.10 | 50.10 | +1.110% | 2 | 628 | -65.070% |
| 2026-09-30 | 49.75 | 49.75 | 44.95 | 49.55 | +0.121% | 24 | 625 | -64.682% |
| 2026-09-29 | 49.20 | 54.93 | 48.75 | 49.49 | +3.126% | 15 | 628 | -64.639% |
| 2026-09-28 | 50.11 | 50.28 | 46.66 | 47.99 | -21.457% | 38 | 646 | -63.534% |
| 2026-09-25 | 61.10 | 61.10 | 61.10 | 61.10 | +3.823% | 2 | 646 | -71.358% |
| 2026-09-24 | 51.80 | 58.95 | 51.80 | 58.85 | +8.579% | 12 | 641 | -70.263% |
| 2026-09-23 | 55.47 | 55.47 | 54.09 | 54.20 | -5.145% | 58 | 616 | -67.712% |
| 2026-09-22 | 57.30 | 57.64 | 56.70 | 57.14 | -0.436% | 5 | 613 | -69.373% |
| 2026-09-21 | 47.40 | 57.39 | 47.40 | 57.39 | +81.614% | 99 | 609 | -69.507% |
| 2026-09-18 | 30.60 | 31.75 | 30.30 | 31.60 | +3.879% | 14 | 613 | -44.620% |
| 2026-09-17 | 30.09 | 30.42 | 30.09 | 30.42 | +27.280% | 12 | 605 | -42.472% |
| 2026-09-16 | 25.70 | 26.10 | 23.90 | 23.90 | +13.972% | 9 | 603 | -26.778% |
| 2026-09-15 | 22.60 | 22.60 | 20.97 | 20.97 | -18.405% | 17 | 599 | -16.547% |
| 2026-09-11 | 26.20 | 26.20 | 25.26 | 25.70 | +8.991% | 32 | 597 | -31.907% |
| 2026-09-10 | 24.45 | 24.45 | 23.42 | 23.58 | -22.306% | 7 | 595 | -25.785% |
| 2026-09-09 | 30.95 | 31.35 | 30.35 | 30.35 | +129.403% | 11 | 590 | -42.339% |
| 2026-09-03 | 11.67 | 13.23 | 11.67 | 13.23 | -4.130% | 57 | 573 | +32.275% |
| 2026-09-02 | 13.80 | 13.80 | 13.80 | 13.80 | -1.849% | 1 | 573 | +26.812% |
| 2026-09-01 | 14.62 | 14.62 | 14.06 | 14.06 | -29.910% | 10 | 569 | +24.467% |
| 2026-08-28 | 20.41 | 20.41 | 20.06 | 20.06 | -11.317% | 2 | 569 | -12.762% |
| 2026-08-27 | 22.63 | 22.63 | 22.62 | 22.62 | -1.652% | 4 | 571 | -22.635% |
| 2026-08-21 | 23.00 | 23.00 | 23.00 | 23.00 | -11.265% | 3 | 573 | -23.913% |
| 2026-08-18 | 25.92 | 25.92 | 25.92 | 25.92 | -30.509% | 5 | 568 | -32.485% |
| 2026-08-14 | 38.60 | 38.60 | 37.30 | 37.30 | +51.012% | 54 | 539 | -53.083% |
| 2026-08-11 | 24.70 | 24.70 | 24.70 | 24.70 | -16.639% | 1 | 538 | -29.150% |
| 2026-08-10 | 29.90 | 29.95 | 29.63 | 29.63 | -12.647% | 9 | 536 | -40.938% |
| 2026-08-07 | 34.99 | 34.99 | 33.89 | 33.92 | -21.244% | 502 | 562 | -48.408% |
| 2026-08-06 | 43.02 | 43.33 | 42.67 | 43.07 | -5.590% | 522 | 163 | -59.368% |
| 2026-08-05 | 47.20 | 47.20 | 45.62 | 45.62 | +29.934% | 10 | 158 | -61.640% |
| 2026-08-03 | 35.11 | 35.11 | 35.11 | 35.11 | -17.563% | 2 | 158 | -50.157% |
| 2026-07-31 | 45.80 | 45.86 | 42.58 | 42.59 | +41.967% | 14 | 164 | -58.911% |
| 2026-07-29 | 34.12 | 34.12 | 30.00 | 30.00 | -18.809% | 7 | 171 | -41.667% |
| 2026-07-28 | 38.25 | 38.25 | 36.80 | 36.95 | -21.383% | 10 | 175 | -52.639% |
| 2026-07-27 | 47.00 | 47.00 | 47.00 | 47.00 | -25.926% | 1 | 174 | -62.766% |
| 2026-07-24 | 66.12 | 66.12 | 63.45 | 63.45 | -1.353% | 151 | 98 | -72.419% |
| 2026-07-20 | 64.32 | 64.32 | 64.32 | 64.32 | +6.402% | 3 | 99 | -72.792% |
| 2026-07-16 | 64.17 | 64.17 | 60.45 | 60.45 | -8.298% | 4 | 98 | -71.050% |
| 2026-07-15 | 65.79 | 65.92 | 65.79 | 65.92 | -0.902% | 2 | 99 | -73.453% |
| 2026-07-07 | 66.15 | 66.52 | 66.15 | 66.52 | -30.780% | 2 | 100 | -73.692% |
| 2026-06-30 | 96.10 | 96.10 | 96.10 | 96.10 | +30.748% | 2 | 98 | -81.790% |
| 2026-06-29 | 74.50 | 75.20 | 73.50 | 73.50 | +10.693% | 12 | 87 | -76.190% |
| 2026-06-24 | 70.90 | 70.90 | 66.40 | 66.40 | -8.891% | 4 | 84 | -73.645% |
| 2026-06-23 | 72.88 | 72.88 | 72.88 | 72.88 | -18.451% | 1 | 83 | -75.988% |
| 2026-06-22 | 89.18 | 89.39 | 89.18 | 89.37 | +23.439% | 20 | 83 | -80.418% |
| 2026-06-16 | 72.40 | 72.40 | 72.40 | 72.40 | -16.590% | 1 | 83 | -75.829% |
| 2026-06-15 | 91.28 | 91.45 | 86.80 | 86.80 | +20.959% | 3 | 83 | -79.839% |
| 2026-06-12 | 74.10 | 74.13 | 71.73 | 71.76 | +31.308% | 4 | 83 | -75.613% |
| 2026-06-10 | 55.15 | 55.45 | 54.65 | 54.65 | -35.226% | 8 | 85 | -67.978% |
| 2026-06-03 | 84.01 | 84.37 | 84.01 | 84.37 | +18.664% | 3 | 84 | -79.258% |
| 2026-05-29 | 69.70 | 71.10 | 69.70 | 71.10 | +6.533% | 3 | 84 | -75.387% |
| 2026-05-27 | 65.75 | 66.74 | 65.75 | 66.74 | +6.528% | 20 | 70 | -73.779% |
| 2026-05-26 | 62.60 | 62.65 | 62.60 | 62.65 | +25.425% | 3 | 70 | -72.067% |
| 2026-05-22 | 49.95 | 49.95 | 49.95 | 49.95 | +30.078% | 20 | 58 | -64.965% |
| 2026-05-21 | 38.40 | 38.40 | 38.40 | 38.40 | +0.787% | 2 | 58 | -54.427% |
| 2026-05-15 | 38.10 | 38.10 | 38.10 | 38.10 | -13.113% | 2 | 58 | -54.068% |
| 2026-05-14 | 43.85 | 43.85 | 43.85 | 43.85 | +0.229% | 1 | 58 | -60.091% |
| 2026-05-13 | 40.41 | 43.75 | 40.41 | 43.75 | -0.251% | 2 | 57 | -60.000% |
| 2026-05-11 | 43.86 | 43.86 | 43.86 | 43.86 | +11.717% | 47 | 57 | -60.100% |
| 2026-05-08 | 37.03 | 39.63 | 36.87 | 39.26 | 0.000% | 57 | 0 | -55.425% |