AMD270319C00780000
AMD Mar 19 2027 780.00 Call
optionOPRA
EODOct 22, 2026
12.73USD-23.082%(-3.82)755Vol2,337OI
AMD270319C00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 14.57 | 14.58 | 12.73 | 12.73 | -23.082% | 755 | 3,066 | 0.000% |
| 2026-10-20 | 17.85 | 17.85 | 16.55 | 16.55 | -2.933% | 4 | 3,065 | -23.082% |
| 2026-10-19 | 19.15 | 19.34 | 17.05 | 17.05 | +3.647% | 760 | 2,360 | -25.337% |
| 2026-10-16 | 18.35 | 18.35 | 16.45 | 16.45 | -12.500% | 987 | 3,316 | -22.614% |
| 2026-10-15 | 19.07 | 20.55 | 16.75 | 18.80 | -25.129% | 53 | 3,345 | -32.287% |
| 2026-10-14 | 27.65 | 27.65 | 25.11 | 25.11 | -19.390% | 2 | 3,345 | -49.303% |
| 2026-10-13 | 29.35 | 31.90 | 29.35 | 31.15 | +6.133% | 49 | 3,318 | -59.133% |
| 2026-10-12 | 29.20 | 29.35 | 27.35 | 29.35 | -17.207% | 14 | 3,314 | -56.627% |
| 2026-10-09 | 38.50 | 38.50 | 34.98 | 35.45 | -9.103% | 23 | 3,318 | -64.090% |
| 2026-10-08 | 46.60 | 46.60 | 39.00 | 39.00 | -19.670% | 28 | 3,333 | -67.359% |
| 2026-10-07 | 48.10 | 49.90 | 47.20 | 48.55 | -9.674% | 9 | 3,333 | -73.780% |
| 2026-10-06 | 50.75 | 53.80 | 46.10 | 53.75 | +20.165% | 70 | 3,292 | -76.316% |
| 2026-10-05 | 45.55 | 45.64 | 44.05 | 44.73 | -7.103% | 9 | 3,294 | -71.540% |
| 2026-10-02 | 51.00 | 51.00 | 48.15 | 48.15 | +8.470% | 107 | 3,308 | -73.562% |
| 2026-10-01 | 44.22 | 45.55 | 44.17 | 44.39 | +1.812% | 10 | 3,308 | -71.322% |
| 2026-09-30 | 42.27 | 43.60 | 41.37 | 43.60 | -3.326% | 4 | 3,305 | -70.803% |
| 2026-09-29 | 46.22 | 50.40 | 45.10 | 45.10 | +1.485% | 603 | 3,276 | -71.774% |
| 2026-09-28 | 51.84 | 51.92 | 42.80 | 44.44 | -19.783% | 13 | 3,278 | -71.355% |
| 2026-09-25 | 54.95 | 56.90 | 54.95 | 55.40 | +2.498% | 16 | 3,278 | -77.022% |
| 2026-09-24 | 48.42 | 54.60 | 47.30 | 54.05 | +6.713% | 13 | 3,276 | -76.448% |
| 2026-09-23 | 51.70 | 51.70 | 49.50 | 50.65 | -5.942% | 12 | 3,276 | -74.867% |
| 2026-09-22 | 52.75 | 53.85 | 50.85 | 53.85 | +0.037% | 87 | 3,262 | -76.360% |
| 2026-09-21 | 40.10 | 53.83 | 40.10 | 53.83 | +65.631% | 42 | 3,247 | -76.351% |
| 2026-09-18 | 27.35 | 32.50 | 27.35 | 32.50 | +13.043% | 4 | 3,248 | -60.831% |
| 2026-09-17 | 26.95 | 29.35 | 26.40 | 28.75 | +23.656% | 2,256 | 1,150 | -55.722% |
| 2026-09-16 | 23.53 | 23.95 | 23.14 | 23.25 | +20.217% | 1,516 | 1,594 | -45.247% |
| 2026-09-15 | 20.04 | 20.22 | 19.34 | 19.34 | -16.386% | 5 | 1,593 | -34.178% |
| 2026-09-11 | 23.75 | 24.15 | 22.80 | 23.13 | +7.083% | 1,532 | 151 | -44.963% |
| 2026-09-10 | 23.05 | 23.05 | 21.60 | 21.60 | -20.325% | 11 | 147 | -41.065% |
| 2026-09-09 | 28.80 | 28.80 | 27.11 | 27.11 | +13.194% | 14 | 153 | -53.043% |
| 2026-09-08 | 21.20 | 26.05 | 21.20 | 23.95 | +79.535% | 8 | 155 | -46.848% |
| 2026-09-04 | 13.13 | 13.34 | 12.86 | 13.34 | +21.273% | 16 | 158 | -4.573% |
| 2026-09-03 | 10.90 | 11.00 | 10.80 | 11.00 | -12.629% | 24 | 148 | +15.727% |
| 2026-09-02 | 12.44 | 12.59 | 12.44 | 12.59 | -1.255% | 4 | 147 | +1.112% |
| 2026-09-01 | 12.96 | 12.96 | 12.75 | 12.75 | -16.667% | 19 | 137 | -0.157% |
| 2026-08-31 | 15.30 | 15.30 | 15.30 | 15.30 | -16.256% | 1 | 137 | -16.797% |
| 2026-08-28 | 18.63 | 18.63 | 18.27 | 18.27 | -11.994% | 198 | 50 | -30.323% |
| 2026-08-27 | 20.61 | 20.76 | 20.61 | 20.76 | +7.010% | 2 | 51 | -38.680% |
| 2026-08-25 | 19.40 | 19.40 | 19.40 | 19.40 | -7.619% | 1 | 51 | -34.381% |
| 2026-08-21 | 21.00 | 21.00 | 21.00 | 21.00 | -1.316% | 1 | 50 | -39.381% |
| 2026-08-20 | 21.28 | 21.28 | 21.28 | 21.28 | -34.604% | 1 | 49 | -40.179% |
| 2026-08-17 | 32.30 | 32.54 | 32.30 | 32.54 | +2.553% | 3 | 48 | -60.879% |
| 2026-08-14 | 31.73 | 31.73 | 31.73 | 31.73 | +13.973% | 1 | 47 | -59.880% |
| 2026-08-12 | 27.70 | 27.98 | 27.58 | 27.84 | +14.098% | 29 | 39 | -54.274% |
| 2026-08-11 | 24.40 | 24.40 | 24.40 | 24.40 | -36.706% | 1 | 38 | -47.828% |
| 2026-08-06 | 38.55 | 38.55 | 38.55 | 38.55 | -0.465% | 1 | 38 | -66.978% |
| 2026-08-05 | 41.18 | 44.30 | 38.04 | 38.73 | -26.088% | 40 | 27 | -67.131% |
| 2026-08-04 | 52.40 | 52.40 | 52.40 | 52.40 | +62.885% | 1 | 26 | -75.706% |
| 2026-08-03 | 32.17 | 32.17 | 32.17 | 32.17 | -9.736% | 2 | 26 | -60.429% |
| 2026-07-28 | 35.64 | 35.64 | 35.64 | 35.64 | -18.163% | 2 | 26 | -64.282% |
| 2026-07-27 | 43.88 | 43.88 | 43.55 | 43.55 | -30.342% | 6 | 28 | -70.769% |
| 2026-07-24 | 62.65 | 62.65 | 62.52 | 62.52 | -14.590% | 2 | 27 | -79.639% |
| 2026-07-22 | 73.82 | 73.82 | 73.01 | 73.20 | +20.020% | 4 | 28 | -82.609% |
| 2026-07-20 | 60.99 | 60.99 | 60.99 | 60.99 | +0.644% | 3 | 25 | -79.128% |
| 2026-07-16 | 58.50 | 60.60 | 58.50 | 60.60 | -23.821% | 2 | 25 | -78.993% |
| 2026-07-14 | 79.55 | 79.55 | 79.55 | 79.55 | +27.178% | 1 | 25 | -83.997% |
| 2026-07-07 | 64.20 | 64.20 | 62.55 | 62.55 | -28.103% | 3 | 25 | -79.648% |
| 2026-07-06 | 87.00 | 87.00 | 87.00 | 87.00 | +25.180% | 1 | 24 | -85.368% |
| 2026-07-02 | 71.00 | 71.50 | 69.50 | 69.50 | -9.210% | 8 | 24 | -81.683% |
| 2026-07-01 | 76.55 | 76.55 | 76.55 | 76.55 | -15.601% | 1 | 23 | -83.370% |
| 2026-06-30 | 90.70 | 90.70 | 90.70 | 90.70 | +33.717% | 2 | 25 | -85.965% |
| 2026-06-24 | 67.49 | 67.83 | 67.49 | 67.83 | +0.192% | 2 | 25 | -81.232% |
| 2026-06-23 | 67.70 | 67.70 | 67.70 | 67.70 | -8.266% | 1 | 24 | -81.196% |
| 2026-06-18 | 73.80 | 73.80 | 73.80 | 73.80 | -10.934% | 1 | 24 | -82.751% |
| 2026-06-15 | 86.03 | 86.13 | 82.86 | 82.86 | +58.888% | 4 | 22 | -84.637% |
| 2026-06-10 | 51.90 | 52.15 | 51.90 | 52.15 | +18.120% | 10 | 17 | -75.590% |
| 2026-06-09 | 53.93 | 53.93 | 44.15 | 44.15 | -39.587% | 2 | 19 | -71.166% |
| 2026-06-04 | 71.80 | 73.08 | 71.80 | 73.08 | +8.075% | 3 | 17 | -82.581% |
| 2026-06-01 | 67.53 | 67.62 | 67.53 | 67.62 | +14.591% | 2 | 16 | -81.174% |
| 2026-05-27 | 59.00 | 59.01 | 59.00 | 59.01 | +18.375% | 2 | 16 | -78.427% |
| 2026-05-22 | 47.30 | 49.85 | 47.30 | 49.85 | +20.265% | 13 | 3 | -74.463% |
| 2026-05-14 | 41.45 | 41.45 | 41.45 | 41.45 | +4.804% | 1 | 2 | -69.288% |
| 2026-05-12 | 39.55 | 39.55 | 39.55 | 39.55 | 0.000% | 2 | 0 | -67.813% |