AMD270319C00770000
AMD Mar 19 2027 770.00 Call
optionOPRA
EODOct 23, 2026
13.95USD+1.825%(+0.25)21Vol371OI
AMD270319C00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 13.60 | 13.95 | 13.60 | 13.95 | +1.825% | 21 | 350 | 0.000% |
| 2026-10-22 | 13.70 | 13.70 | 13.70 | 13.70 | -27.050% | 4 | 348 | +1.825% |
| 2026-10-19 | 18.77 | 18.78 | 18.77 | 18.78 | +7.931% | 3 | 348 | -25.719% |
| 2026-10-16 | 19.20 | 19.30 | 17.18 | 17.40 | -9.375% | 10 | 346 | -19.828% |
| 2026-10-15 | 19.20 | 19.20 | 19.20 | 19.20 | -41.906% | 1 | 345 | -27.344% |
| 2026-10-13 | 28.55 | 33.05 | 28.55 | 33.05 | +6.270% | 13 | 348 | -57.791% |
| 2026-10-12 | 30.77 | 31.10 | 29.52 | 31.10 | -15.787% | 4 | 347 | -55.145% |
| 2026-10-09 | 40.00 | 41.53 | 36.93 | 36.93 | -11.439% | 5 | 349 | -62.226% |
| 2026-10-08 | 46.55 | 46.55 | 41.35 | 41.70 | -19.013% | 68 | 293 | -66.547% |
| 2026-10-07 | 50.38 | 51.49 | 49.90 | 51.49 | -8.787% | 7 | 294 | -72.907% |
| 2026-10-06 | 56.45 | 56.45 | 56.45 | 56.45 | +24.779% | 1 | 293 | -75.288% |
| 2026-10-05 | 48.44 | 48.76 | 45.24 | 45.24 | -13.000% | 12 | 286 | -69.164% |
| 2026-10-02 | 52.35 | 52.40 | 50.59 | 52.00 | +10.169% | 6 | 282 | -73.173% |
| 2026-10-01 | 46.24 | 47.80 | 46.24 | 47.20 | +1.724% | 6 | 280 | -70.445% |
| 2026-09-30 | 44.05 | 46.40 | 42.65 | 46.40 | -1.591% | 9 | 273 | -69.935% |
| 2026-09-29 | 52.68 | 52.68 | 47.15 | 47.15 | +1.770% | 6 | 272 | -70.414% |
| 2026-09-28 | 47.20 | 47.20 | 43.30 | 46.33 | -21.114% | 27 | 297 | -69.890% |
| 2026-09-25 | 58.25 | 58.81 | 58.20 | 58.73 | +11.021% | 8 | 296 | -76.247% |
| 2026-09-23 | 51.78 | 52.90 | 51.78 | 52.90 | -1.306% | 5 | 292 | -73.629% |
| 2026-09-22 | 54.90 | 55.06 | 53.60 | 53.60 | -1.052% | 3 | 291 | -73.974% |
| 2026-09-21 | 42.47 | 54.17 | 42.47 | 54.17 | +79.371% | 34 | 306 | -74.248% |
| 2026-09-18 | 28.95 | 30.24 | 28.90 | 30.20 | -2.894% | 6 | 305 | -53.808% |
| 2026-09-17 | 31.95 | 31.95 | 31.10 | 31.10 | +25.151% | 30 | 285 | -55.145% |
| 2026-09-16 | 24.12 | 24.85 | 24.12 | 24.85 | +1.016% | 7 | 278 | -43.863% |
| 2026-09-11 | 24.35 | 24.70 | 23.98 | 24.60 | +9.285% | 42 | 264 | -43.293% |
| 2026-09-10 | 23.45 | 24.15 | 22.51 | 22.51 | -22.111% | 6 | 263 | -38.028% |
| 2026-09-09 | 29.55 | 29.55 | 28.90 | 28.90 | +81.191% | 4 | 264 | -51.730% |
| 2026-09-04 | 15.95 | 15.95 | 15.95 | 15.95 | +28.112% | 2 | 264 | -12.539% |
| 2026-09-03 | 11.55 | 12.45 | 11.55 | 12.45 | -6.461% | 4 | 262 | +12.048% |
| 2026-09-01 | 13.58 | 13.59 | 13.31 | 13.31 | -38.635% | 6 | 259 | +4.808% |
| 2026-08-27 | 21.64 | 21.69 | 21.64 | 21.69 | -3.856% | 2 | 260 | -35.685% |
| 2026-08-25 | 22.56 | 22.56 | 22.56 | 22.56 | +24.779% | 1 | 261 | -38.165% |
| 2026-08-24 | 17.78 | 18.23 | 17.78 | 18.08 | -13.368% | 3 | 262 | -22.843% |
| 2026-08-21 | 20.83 | 20.87 | 20.83 | 20.87 | -1.557% | 2 | 262 | -33.158% |
| 2026-08-19 | 21.20 | 21.20 | 21.20 | 21.20 | -14.688% | 1 | 261 | -34.198% |
| 2026-08-18 | 24.85 | 24.85 | 24.85 | 24.85 | -26.042% | 6 | 255 | -43.863% |
| 2026-08-17 | 33.60 | 33.60 | 33.60 | 33.60 | -7.438% | 1 | 255 | -58.482% |
| 2026-08-14 | 36.30 | 36.30 | 36.30 | 36.30 | +25.389% | 20 | 235 | -61.570% |
| 2026-08-12 | 28.95 | 28.95 | 28.95 | 28.95 | +18.453% | 1 | 234 | -51.813% |
| 2026-08-11 | 24.44 | 24.44 | 24.44 | 24.44 | -44.265% | 2 | 234 | -42.921% |
| 2026-08-05 | 43.75 | 43.85 | 43.75 | 43.85 | +6.743% | 2 | 234 | -68.187% |
| 2026-08-03 | 33.16 | 41.08 | 33.16 | 41.08 | -0.653% | 393 | 30 | -66.042% |
| 2026-07-31 | 41.70 | 41.70 | 41.35 | 41.35 | -5.334% | 4 | 30 | -66.264% |
| 2026-07-30 | 43.65 | 43.68 | 43.65 | 43.68 | +15.372% | 2 | 31 | -68.063% |
| 2026-07-28 | 34.70 | 37.86 | 34.70 | 37.86 | -30.849% | 3 | 31 | -63.154% |
| 2026-07-27 | 55.00 | 55.00 | 54.75 | 54.75 | -8.460% | 2 | 31 | -74.521% |
| 2026-07-20 | 59.81 | 59.81 | 59.81 | 59.81 | +31.624% | 1 | 30 | -76.676% |
| 2026-07-17 | 45.44 | 45.44 | 45.44 | 45.44 | -17.111% | 1 | 30 | -69.300% |
| 2026-07-16 | 59.67 | 59.67 | 54.82 | 54.82 | -30.299% | 3 | 29 | -74.553% |
| 2026-07-14 | 76.75 | 78.65 | 76.75 | 78.65 | +20.168% | 2 | 30 | -82.263% |
| 2026-07-07 | 64.30 | 68.10 | 64.30 | 65.45 | -17.047% | 3 | 30 | -78.686% |
| 2026-07-01 | 78.90 | 78.90 | 78.90 | 78.90 | -15.070% | 2 | 28 | -82.319% |
| 2026-06-30 | 76.00 | 92.92 | 76.00 | 92.90 | +25.541% | 7 | 32 | -84.984% |
| 2026-06-29 | 69.07 | 74.00 | 69.07 | 74.00 | +6.261% | 15 | 24 | -81.149% |
| 2026-06-25 | 68.85 | 69.64 | 68.85 | 69.64 | +0.491% | 3 | 25 | -79.968% |
| 2026-06-24 | 69.45 | 69.45 | 69.30 | 69.30 | -19.475% | 5 | 23 | -79.870% |
| 2026-06-15 | 88.26 | 88.26 | 86.06 | 86.06 | +39.708% | 2 | 22 | -83.790% |
| 2026-06-08 | 61.60 | 61.60 | 61.60 | 61.60 | -16.190% | 8 | 20 | -77.354% |
| 2026-06-04 | 73.50 | 73.50 | 73.50 | 73.50 | -8.354% | 2 | 20 | -81.020% |
| 2026-06-03 | 80.10 | 80.20 | 80.10 | 80.20 | +16.739% | 4 | 20 | -82.606% |
| 2026-06-01 | 69.20 | 69.33 | 68.70 | 68.70 | -1.080% | 12 | 17 | -79.694% |
| 2026-05-29 | 69.45 | 69.45 | 69.45 | 69.45 | +35.380% | 1 | 16 | -79.914% |
| 2026-05-22 | 50.25 | 51.30 | 50.25 | 51.30 | +45.326% | 16 | 5 | -72.807% |
| 2026-05-15 | 35.30 | 35.30 | 35.30 | 35.30 | -17.523% | 3 | 7 | -60.482% |
| 2026-05-14 | 42.85 | 42.85 | 42.80 | 42.80 | +2.099% | 3 | 5 | -67.407% |
| 2026-05-13 | 41.80 | 41.92 | 41.80 | 41.92 | +15.993% | 2 | 4 | -66.722% |
| 2026-05-12 | 36.20 | 36.20 | 36.14 | 36.14 | -9.219% | 2 | 3 | -61.400% |
| 2026-05-08 | 39.81 | 39.81 | 39.81 | 39.81 | 0.000% | 3 | 0 | -64.959% |