AMD270319C00800000
AMD Mar 19 2027 800.00 Call
optionOPRA
EODOct 23, 2026
11.40USD+8.571%(+0.90)11Vol3,395OI
AMD270319C00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 11.3500 | 11.91 | 11.0000 | 11.40 | +8.571% | 11 | 3,396 | 0.000% |
| 2026-10-22 | 14.0000 | 14.00 | 10.2000 | 10.50 | -38.953% | 322 | 3,102 | +8.571% |
| 2026-10-21 | 17.4000 | 18.00 | 15.0000 | 17.20 | +17.007% | 516 | 2,782 | -33.721% |
| 2026-10-20 | 13.5000 | 15.75 | 12.7500 | 14.70 | +3.158% | 11 | 2,776 | -22.449% |
| 2026-10-19 | 16.0000 | 16.46 | 14.2500 | 14.25 | +1.568% | 552 | 2,515 | -20.000% |
| 2026-10-16 | 16.6000 | 16.60 | 13.6500 | 14.03 | -28.051% | 81 | 2,513 | -18.746% |
| 2026-10-15 | 15.4300 | 19.75 | 15.1600 | 19.50 | -10.138% | 577 | 2,990 | -41.538% |
| 2026-10-14 | 25.5700 | 25.57 | 21.6000 | 21.70 | -23.050% | 46 | 2,989 | -47.465% |
| 2026-10-13 | 21.4000 | 28.20 | 20.9300 | 28.20 | +8.046% | 84 | 2,956 | -59.574% |
| 2026-10-12 | 27.0000 | 30.12 | 24.4500 | 26.10 | -17.274% | 79 | 2,930 | -56.322% |
| 2026-10-09 | 37.6800 | 37.68 | 31.5500 | 31.55 | -12.361% | 38 | 2,914 | -63.867% |
| 2026-10-08 | 42.6800 | 42.68 | 35.3000 | 36.00 | -20.442% | 30 | 2,919 | -68.333% |
| 2026-10-07 | 41.3900 | 45.25 | 41.3900 | 45.25 | -3.723% | 13 | 2,912 | -74.807% |
| 2026-10-06 | 39.6500 | 51.60 | 39.6500 | 47.00 | +20.575% | 433 | 2,882 | -75.745% |
| 2026-10-05 | 42.2700 | 44.05 | 38.9800 | 38.98 | -11.610% | 24 | 2,877 | -70.754% |
| 2026-10-02 | 48.9700 | 49.95 | 43.8000 | 44.10 | +7.430% | 73 | 2,863 | -74.150% |
| 2026-10-01 | 39.0000 | 41.58 | 37.6200 | 41.05 | 0.000% | 321 | 2,775 | -72.229% |
| 2026-09-30 | 38.5000 | 41.05 | 36.2500 | 41.05 | +3.348% | 22 | 2,760 | -72.229% |
| 2026-09-29 | 44.1200 | 46.61 | 38.7900 | 39.72 | -1.341% | 178 | 2,697 | -71.299% |
| 2026-09-28 | 47.4800 | 47.48 | 38.2000 | 40.26 | -21.290% | 254 | 2,645 | -71.684% |
| 2026-09-25 | 54.0500 | 54.20 | 49.8400 | 51.15 | -0.215% | 568 | 2,374 | -77.713% |
| 2026-09-24 | 48.7500 | 51.26 | 45.4100 | 51.26 | +9.764% | 15 | 2,363 | -77.760% |
| 2026-09-23 | 49.8300 | 49.83 | 44.9500 | 46.70 | -6.600% | 1,016 | 1,362 | -75.589% |
| 2026-09-22 | 47.0000 | 50.00 | 47.0000 | 50.00 | +1.688% | 252 | 1,355 | -77.200% |
| 2026-09-21 | 36.6800 | 49.17 | 34.9500 | 49.17 | +89.772% | 166 | 1,351 | -76.815% |
| 2026-09-18 | 26.6500 | 26.65 | 24.4000 | 25.91 | -2.777% | 12 | 1,349 | -56.002% |
| 2026-09-17 | 23.1500 | 27.10 | 23.1500 | 26.65 | +33.718% | 21 | 1,339 | -57.223% |
| 2026-09-16 | 19.4000 | 21.18 | 19.4000 | 19.93 | +19.988% | 11 | 1,342 | -42.800% |
| 2026-09-15 | 18.4800 | 18.48 | 16.6000 | 16.61 | +1.280% | 32 | 1,366 | -31.367% |
| 2026-09-14 | 16.5000 | 16.50 | 14.8500 | 16.40 | -21.531% | 8 | 1,364 | -30.488% |
| 2026-09-11 | 20.1900 | 21.55 | 19.9000 | 20.90 | +7.179% | 32 | 1,343 | -45.455% |
| 2026-09-10 | 20.6400 | 20.64 | 19.4500 | 19.50 | -21.117% | 19 | 1,345 | -41.538% |
| 2026-09-09 | 25.0000 | 26.70 | 24.6900 | 24.72 | +12.620% | 13 | 1,346 | -53.883% |
| 2026-09-08 | 18.4500 | 23.52 | 17.9000 | 21.95 | +60.806% | 243 | 1,461 | -48.064% |
| 2026-09-04 | 12.3800 | 14.00 | 12.3800 | 13.65 | +30.000% | 13 | 1,468 | -16.484% |
| 2026-09-03 | 9.0000 | 10.53 | 9.0000 | 10.50 | -4.545% | 43 | 1,471 | +8.571% |
| 2026-09-02 | 11.8000 | 11.80 | 10.6500 | 11.00 | +0.091% | 7 | 1,477 | +3.636% |
| 2026-09-01 | 12.0600 | 12.16 | 10.9900 | 10.99 | -22.606% | 12 | 1,477 | +3.731% |
| 2026-08-31 | 15.0000 | 15.00 | 14.2000 | 14.20 | -7.492% | 4 | 1,478 | -19.718% |
| 2026-08-28 | 16.0000 | 16.00 | 15.3500 | 15.35 | -9.706% | 38 | 1,477 | -25.733% |
| 2026-08-27 | 19.0000 | 19.00 | 17.0000 | 17.00 | -15.423% | 3 | 1,475 | -32.941% |
| 2026-08-26 | 20.5000 | 21.22 | 20.1000 | 20.10 | +4.688% | 4 | 1,475 | -43.284% |
| 2026-08-25 | 19.3000 | 19.30 | 18.1000 | 19.20 | +23.871% | 5 | 1,473 | -40.625% |
| 2026-08-24 | 17.0000 | 17.00 | 15.5000 | 15.50 | -20.716% | 157 | 1,394 | -26.452% |
| 2026-08-21 | 19.5500 | 19.55 | 19.5500 | 19.55 | +4.545% | 1 | 1,394 | -41.688% |
| 2026-08-20 | 18.3500 | 18.80 | 17.7000 | 18.70 | -0.267% | 59 | 1,385 | -39.037% |
| 2026-08-19 | 20.0000 | 20.00 | 18.4800 | 18.75 | -15.541% | 19 | 1,393 | -39.200% |
| 2026-08-18 | 23.0000 | 23.00 | 22.2000 | 22.20 | -26.246% | 3 | 1,394 | -48.649% |
| 2026-08-17 | 30.7500 | 30.90 | 29.7500 | 30.10 | -4.444% | 10 | 1,389 | -62.126% |
| 2026-08-14 | 25.7100 | 33.50 | 25.3500 | 31.50 | +12.500% | 14 | 1,384 | -63.810% |
| 2026-08-13 | 26.2900 | 28.30 | 26.2900 | 28.00 | +13.086% | 6 | 1,382 | -59.286% |
| 2026-08-12 | 25.8200 | 26.25 | 24.7600 | 24.76 | +19.038% | 7 | 1,380 | -53.958% |
| 2026-08-11 | 21.8000 | 21.85 | 20.5800 | 20.80 | -18.686% | 8 | 1,378 | -45.192% |
| 2026-08-10 | 25.5800 | 25.58 | 25.5800 | 25.58 | -14.276% | 1 | 1,377 | -55.434% |
| 2026-08-07 | 33.1800 | 33.18 | 29.8400 | 29.84 | -17.954% | 5 | 1,373 | -61.796% |
| 2026-08-06 | 33.3000 | 36.37 | 33.3000 | 36.37 | +6.971% | 252 | 1,375 | -68.655% |
| 2026-08-05 | 40.0100 | 40.01 | 34.0000 | 34.00 | -33.529% | 11 | 1,371 | -66.471% |
| 2026-08-04 | 47.2300 | 53.00 | 45.8500 | 51.15 | +38.618% | 311 | 1,140 | -77.713% |
| 2026-08-03 | 35.0100 | 38.15 | 34.8700 | 36.90 | +1.068% | 421 | 1,229 | -69.106% |
| 2026-07-31 | 40.1500 | 40.15 | 36.5100 | 36.51 | -6.576% | 45 | 1,219 | -68.776% |
| 2026-07-30 | 32.6000 | 39.08 | 32.6000 | 39.08 | +42.524% | 18 | 1,222 | -70.829% |
| 2026-07-29 | 27.0300 | 27.42 | 24.8000 | 27.42 | -19.091% | 27 | 1,234 | -58.425% |
| 2026-07-28 | 33.3500 | 34.93 | 33.3500 | 33.89 | -20.165% | 53 | 1,189 | -66.362% |
| 2026-07-27 | 48.6000 | 50.32 | 41.1700 | 42.45 | -25.132% | 58 | 1,178 | -73.145% |
| 2026-07-24 | 63.3000 | 63.30 | 56.7000 | 56.70 | -10.000% | 11 | 1,171 | -79.894% |
| 2026-07-23 | 66.9000 | 66.90 | 63.0000 | 63.00 | -12.500% | 60 | 1,120 | -81.905% |
| 2026-07-22 | 70.3500 | 72.00 | 70.0000 | 72.00 | +32.110% | 23 | 1,138 | -84.167% |
| 2026-07-20 | 56.0000 | 56.20 | 54.0000 | 54.50 | +9.000% | 82 | 1,207 | -79.083% |
| 2026-07-17 | 40.6000 | 50.00 | 40.6000 | 50.00 | -1.127% | 10 | 1,203 | -77.200% |
| 2026-07-16 | 54.1200 | 54.12 | 50.2000 | 50.57 | -17.166% | 5 | 1,199 | -77.457% |
| 2026-07-15 | 61.0500 | 61.05 | 61.0500 | 61.05 | -13.953% | 1 | 1,198 | -81.327% |
| 2026-07-14 | 72.9100 | 72.95 | 70.9500 | 70.95 | +1.430% | 5 | 1,198 | -83.932% |
| 2026-07-13 | 69.3200 | 69.95 | 69.3200 | 69.95 | -6.671% | 2 | 1,198 | -83.703% |
| 2026-07-10 | 73.2900 | 74.95 | 69.9500 | 74.95 | +5.563% | 9 | 1,197 | -84.790% |
| 2026-07-09 | 74.0900 | 75.50 | 70.6700 | 71.00 | +15.447% | 12 | 1,196 | -83.944% |
| 2026-07-08 | 63.5000 | 63.50 | 58.5000 | 61.50 | +3.188% | 12 | 1,192 | -81.463% |
| 2026-07-07 | 61.6000 | 62.85 | 59.6000 | 59.60 | -23.590% | 30 | 1,181 | -80.872% |
| 2026-07-06 | 78.1900 | 84.35 | 76.2000 | 78.00 | +34.298% | 32 | 1,173 | -85.385% |
| 2026-07-02 | 64.0800 | 64.08 | 57.4800 | 58.08 | -18.826% | 14 | 1,169 | -80.372% |
| 2026-07-01 | 73.1700 | 76.65 | 70.8900 | 71.55 | -18.172% | 23 | 1,163 | -84.067% |
| 2026-06-30 | 72.1000 | 88.00 | 72.1000 | 87.44 | +29.464% | 21 | 1,158 | -86.962% |
| 2026-06-29 | 67.8800 | 67.88 | 67.5400 | 67.54 | +10.090% | 2 | 1,157 | -83.121% |
| 2026-06-26 | 58.3400 | 62.58 | 58.3400 | 61.35 | -8.433% | 6 | 1,154 | -81.418% |
| 2026-06-25 | 69.0000 | 69.00 | 63.1000 | 67.00 | +6.518% | 6 | 1,153 | -82.985% |
| 2026-06-24 | 60.6000 | 63.04 | 60.4000 | 62.90 | -3.675% | 18 | 1,149 | -81.876% |
| 2026-06-23 | 65.3000 | 65.30 | 65.3000 | 65.30 | -13.211% | 1 | 1,149 | -82.542% |
| 2026-06-22 | 76.0500 | 77.50 | 74.1500 | 75.24 | +8.728% | 2,077 | 2,291 | -84.848% |
| 2026-06-18 | 69.2000 | 69.20 | 69.2000 | 69.20 | +4.706% | 1 | 2,291 | -83.526% |
| 2026-06-16 | 71.2000 | 71.20 | 65.1000 | 66.09 | -18.155% | 504 | 1,822 | -82.751% |
| 2026-06-15 | 78.6000 | 82.15 | 78.5000 | 80.75 | +20.703% | 50 | 1,798 | -85.882% |
| 2026-06-12 | 64.8500 | 66.90 | 63.5000 | 66.90 | +39.085% | 4 | 1,796 | -82.960% |
| 2026-06-11 | 48.1000 | 48.10 | 48.1000 | 48.10 | +14.524% | 5 | 1,791 | -76.299% |
| 2026-06-10 | 49.4500 | 49.50 | 42.0000 | 42.00 | -12.500% | 283 | 1,559 | -72.857% |
| 2026-06-09 | 50.5500 | 50.55 | 40.8900 | 48.00 | -15.937% | 284 | 1,318 | -76.250% |
| 2026-06-08 | 57.6000 | 57.60 | 56.0900 | 57.10 | +14.521% | 17 | 1,318 | -80.035% |
| 2026-06-05 | 55.5500 | 55.55 | 49.8600 | 49.86 | -26.221% | 9 | 1,317 | -77.136% |
| 2026-06-04 | 66.1200 | 67.58 | 63.2500 | 67.58 | -13.159% | 11 | 1,310 | -83.131% |
| 2026-06-03 | 74.9500 | 77.82 | 73.0000 | 77.82 | +19.723% | 9 | 1,308 | -85.351% |
| 2026-06-02 | 64.0000 | 65.00 | 64.0000 | 65.00 | +5.263% | 5 | 1,308 | -82.462% |
| 2026-05-29 | 64.0400 | 64.58 | 61.5800 | 61.75 | -8.654% | 9 | 1,304 | -81.538% |
| 2026-05-28 | 59.1300 | 70.50 | 59.1300 | 67.60 | +23.245% | 28 | 1,291 | -83.136% |
| 2026-05-27 | 62.3400 | 62.34 | 54.8500 | 54.85 | -6.239% | 1,437 | 36 | -79.216% |
| 2026-05-26 | 55.8200 | 58.50 | 55.8200 | 58.50 | +28.261% | 2 | 35 | -80.513% |
| 2026-05-22 | 44.8500 | 45.61 | 44.8500 | 45.61 | +30.352% | 21 | 16 | -75.005% |
| 2026-05-21 | 38.4000 | 38.40 | 34.9900 | 34.99 | +18.209% | 3 | 18 | -67.419% |
| 2026-05-19 | 25.0000 | 29.60 | 25.0000 | 29.60 | -2.791% | 4 | 17 | -61.486% |
| 2026-05-18 | 30.2900 | 30.45 | 29.8400 | 30.45 | -19.037% | 9 | 14 | -62.562% |
| 2026-05-14 | 37.1800 | 39.40 | 37.1800 | 37.61 | +7.488% | 12 | 7 | -69.689% |
| 2026-05-12 | 34.9900 | 34.99 | 34.9900 | 34.99 | -20.477% | 2 | 5 | -67.419% |
| 2026-05-11 | 44.0000 | 44.00 | 44.0000 | 44.00 | +25.535% | 5 | 0 | -74.091% |
| 2026-05-08 | 33.0000 | 35.05 | 32.5500 | 35.05 | +44.239% | 4 | 2 | -67.475% |
| 2026-05-07 | 24.1900 | 24.30 | 24.1900 | 24.30 | 0.000% | 2 | 0 | -53.086% |