AMD270319C00790000
AMD Mar 19 2027 790.00 Call
optionOPRA
EODOct 22, 2026
11.12USD-42.503%(-8.22)1Vol1,727OI
AMD270319C00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 11.12 | 11.12 | 11.12 | 11.12 | -42.503% | 1 | 1,727 | 0.000% |
| 2026-10-21 | 18.98 | 19.34 | 18.98 | 19.34 | +21.635% | 1,501 | 262 | -42.503% |
| 2026-10-16 | 17.58 | 17.58 | 15.90 | 15.90 | -12.397% | 4 | 262 | -30.063% |
| 2026-10-15 | 16.50 | 18.20 | 16.40 | 18.15 | -40.198% | 35 | 263 | -38.733% |
| 2026-10-13 | 22.37 | 30.35 | 22.37 | 30.35 | +12.407% | 12 | 258 | -63.361% |
| 2026-10-12 | 26.07 | 27.00 | 26.07 | 27.00 | -20.354% | 5 | 263 | -58.815% |
| 2026-10-09 | 39.85 | 39.85 | 33.90 | 33.90 | -9.840% | 14 | 258 | -67.198% |
| 2026-10-08 | 44.31 | 44.31 | 37.60 | 37.60 | -26.706% | 4 | 258 | -70.426% |
| 2026-10-06 | 52.71 | 52.71 | 51.30 | 51.30 | +20.621% | 2 | 256 | -78.324% |
| 2026-10-05 | 44.38 | 44.38 | 42.53 | 42.53 | -9.894% | 20 | 245 | -73.854% |
| 2026-10-02 | 50.70 | 50.70 | 46.30 | 47.20 | +8.756% | 11 | 240 | -76.441% |
| 2026-10-01 | 43.40 | 43.40 | 43.40 | 43.40 | +0.463% | 1 | 239 | -74.378% |
| 2026-09-30 | 42.97 | 43.36 | 39.70 | 43.20 | +1.290% | 8 | 241 | -74.259% |
| 2026-09-29 | 42.65 | 42.65 | 42.65 | 42.65 | +0.923% | 1 | 241 | -73.927% |
| 2026-09-28 | 43.77 | 43.77 | 40.50 | 42.26 | -21.596% | 22 | 227 | -73.687% |
| 2026-09-25 | 53.80 | 53.90 | 51.10 | 53.90 | +19.116% | 4 | 224 | -79.369% |
| 2026-09-24 | 45.25 | 45.25 | 45.25 | 45.25 | -7.084% | 1 | 224 | -75.425% |
| 2026-09-23 | 48.25 | 48.70 | 48.22 | 48.70 | -1.257% | 73 | 163 | -77.166% |
| 2026-09-22 | 50.40 | 50.60 | 48.24 | 49.32 | -3.294% | 9 | 161 | -77.453% |
| 2026-09-21 | 50.32 | 51.00 | 49.49 | 51.00 | +88.331% | 43 | 158 | -78.196% |
| 2026-09-18 | 27.79 | 27.79 | 26.85 | 27.08 | +22.645% | 30 | 141 | -58.936% |
| 2026-09-16 | 22.10 | 22.16 | 22.05 | 22.08 | +20.327% | 6 | 141 | -49.638% |
| 2026-09-15 | 18.95 | 18.99 | 18.10 | 18.35 | -16.553% | 11 | 138 | -39.401% |
| 2026-09-11 | 22.90 | 22.90 | 21.99 | 21.99 | +7.007% | 3 | 139 | -49.432% |
| 2026-09-10 | 21.80 | 21.80 | 20.55 | 20.55 | -20.687% | 3 | 141 | -45.888% |
| 2026-09-09 | 27.45 | 27.45 | 25.91 | 25.91 | +4.308% | 12 | 141 | -57.082% |
| 2026-09-08 | 18.87 | 24.95 | 18.87 | 24.84 | +104.108% | 25 | 135 | -55.233% |
| 2026-09-01 | 12.28 | 12.28 | 12.17 | 12.17 | -38.255% | 6 | 132 | -8.628% |
| 2026-08-27 | 19.75 | 19.75 | 19.71 | 19.71 | -2.426% | 2 | 132 | -43.582% |
| 2026-08-26 | 20.20 | 20.20 | 20.20 | 20.20 | +0.498% | 1 | 132 | -44.950% |
| 2026-08-21 | 21.21 | 21.21 | 19.09 | 20.10 | +8.649% | 9 | 133 | -44.677% |
| 2026-08-20 | 18.50 | 18.50 | 18.50 | 18.50 | -40.857% | 1 | 132 | -39.892% |
| 2026-08-17 | 30.90 | 31.28 | 30.90 | 31.28 | +10.726% | 3 | 131 | -64.450% |
| 2026-08-13 | 27.95 | 29.40 | 27.95 | 28.25 | +6.483% | 4 | 128 | -60.637% |
| 2026-08-12 | 26.18 | 26.63 | 26.15 | 26.53 | +17.545% | 10 | 128 | -58.085% |
| 2026-08-11 | 22.60 | 22.60 | 22.57 | 22.57 | -36.225% | 4 | 128 | -50.731% |
| 2026-08-07 | 35.55 | 35.55 | 35.39 | 35.39 | -7.477% | 3 | 128 | -68.579% |
| 2026-08-06 | 38.25 | 38.25 | 38.25 | 38.25 | +1.891% | 1 | 128 | -70.928% |
| 2026-08-05 | 39.75 | 39.75 | 37.26 | 37.54 | -30.223% | 7 | 128 | -70.378% |
| 2026-08-04 | 53.80 | 53.80 | 53.80 | 53.80 | +37.490% | 17 | 145 | -79.331% |
| 2026-08-03 | 31.32 | 39.13 | 31.32 | 39.13 | -1.436% | 3 | 143 | -71.582% |
| 2026-07-31 | 39.70 | 39.70 | 39.70 | 39.70 | -37.054% | 2 | 141 | -71.990% |
| 2026-07-24 | 63.68 | 63.68 | 63.07 | 63.07 | +11.411% | 40 | 121 | -82.369% |
| 2026-07-20 | 57.65 | 57.65 | 56.61 | 56.61 | -11.987% | 3 | 122 | -80.357% |
| 2026-07-15 | 64.32 | 64.32 | 64.32 | 64.32 | +4.841% | 1 | 122 | -82.711% |
| 2026-07-07 | 62.60 | 62.85 | 61.35 | 61.35 | +0.988% | 17 | 116 | -81.874% |
| 2026-07-02 | 62.60 | 62.99 | 59.45 | 60.75 | -15.296% | 111 | 41 | -81.695% |
| 2026-07-01 | 75.09 | 75.09 | 71.72 | 71.72 | -19.848% | 13 | 38 | -84.495% |
| 2026-06-30 | 85.40 | 90.00 | 85.40 | 89.48 | +9.791% | 6 | 35 | -87.573% |
| 2026-06-15 | 84.12 | 84.13 | 81.50 | 81.50 | +55.832% | 3 | 35 | -86.356% |
| 2026-06-11 | 52.30 | 52.30 | 52.30 | 52.30 | +3.156% | 1 | 35 | -78.738% |
| 2026-06-10 | 50.55 | 50.90 | 50.45 | 50.70 | +2.424% | 31 | 24 | -78.067% |
| 2026-06-09 | 49.50 | 49.50 | 49.50 | 49.50 | -14.508% | 1 | 24 | -77.535% |
| 2026-06-08 | 57.90 | 57.90 | 57.90 | 57.90 | -16.450% | 1 | 23 | -80.794% |
| 2026-05-28 | 69.30 | 69.30 | 69.30 | 69.30 | +37.473% | 10 | 33 | -83.954% |
| 2026-05-22 | 46.05 | 50.41 | 46.05 | 50.41 | +46.328% | 21 | 22 | -77.941% |
| 2026-05-15 | 36.10 | 36.10 | 34.45 | 34.45 | -15.043% | 12 | 21 | -67.721% |
| 2026-05-14 | 40.55 | 40.55 | 40.55 | 40.55 | -10.188% | 1 | 20 | -72.577% |
| 2026-05-11 | 45.15 | 45.15 | 45.15 | 45.15 | 0.000% | 20 | 0 | -75.371% |