AMD270319C00820000
AMD Mar 19 2027 820.00 Call
optionOPRA
EODOct 22, 2026
10.20USD-26.934%(-3.76)2Vol1,094OI
AMD270319C00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 10.20 | 10.20 | 10.20 | 10.20 | -26.934% | 2 | 1,092 | 0.000% |
| 2026-10-21 | 13.87 | 13.96 | 13.87 | 13.96 | +15.563% | 2 | 1,092 | -26.934% |
| 2026-10-20 | 12.01 | 12.08 | 12.01 | 12.08 | -4.279% | 3 | 1,093 | -15.563% |
| 2026-10-16 | 14.20 | 14.20 | 12.62 | 12.62 | -12.300% | 4 | 1,092 | -19.176% |
| 2026-10-15 | 14.39 | 14.39 | 14.39 | 14.39 | -25.825% | 2 | 1,090 | -29.117% |
| 2026-10-14 | 22.00 | 22.00 | 19.40 | 19.40 | -23.922% | 12 | 1,080 | -47.423% |
| 2026-10-13 | 23.20 | 25.50 | 23.20 | 25.50 | +2.000% | 14 | 1,081 | -60.000% |
| 2026-10-12 | 25.00 | 25.00 | 25.00 | 25.00 | -12.281% | 10 | 1,081 | -59.200% |
| 2026-10-09 | 32.66 | 32.66 | 28.50 | 28.50 | -9.810% | 4 | 1,081 | -64.211% |
| 2026-10-08 | 36.38 | 36.38 | 31.60 | 31.60 | -23.208% | 3 | 1,080 | -67.722% |
| 2026-10-07 | 41.56 | 41.56 | 41.15 | 41.15 | -7.735% | 3 | 1,079 | -75.213% |
| 2026-10-06 | 45.80 | 45.80 | 44.60 | 44.60 | +20.541% | 6 | 1,074 | -77.130% |
| 2026-10-05 | 36.85 | 37.00 | 36.85 | 37.00 | -8.075% | 33 | 1,064 | -72.432% |
| 2026-10-02 | 41.20 | 41.20 | 40.25 | 40.25 | +11.034% | 5 | 1,063 | -74.658% |
| 2026-10-01 | 36.97 | 36.97 | 36.10 | 36.25 | +0.138% | 46 | 1,052 | -71.862% |
| 2026-09-30 | 36.20 | 36.20 | 36.20 | 36.20 | -7.417% | 1 | 1,052 | -71.823% |
| 2026-09-29 | 39.20 | 42.15 | 38.32 | 39.10 | +3.796% | 24 | 1,049 | -73.913% |
| 2026-09-28 | 38.98 | 40.18 | 35.00 | 37.67 | -19.422% | 36 | 1,041 | -72.923% |
| 2026-09-25 | 48.00 | 48.00 | 45.24 | 46.75 | +2.186% | 111 | 1,004 | -78.182% |
| 2026-09-24 | 44.54 | 45.75 | 42.25 | 45.75 | +7.521% | 4 | 1,004 | -77.705% |
| 2026-09-23 | 42.60 | 43.81 | 41.85 | 42.55 | -3.273% | 15 | 992 | -76.028% |
| 2026-09-22 | 42.90 | 45.65 | 42.90 | 43.99 | +1.034% | 13 | 990 | -76.813% |
| 2026-09-21 | 32.05 | 45.11 | 32.05 | 43.54 | +89.552% | 135 | 1,064 | -76.573% |
| 2026-09-18 | 22.98 | 22.98 | 22.97 | 22.97 | -3.243% | 4 | 1,064 | -55.594% |
| 2026-09-17 | 23.74 | 23.74 | 23.74 | 23.74 | +24.423% | 1,000 | 1,064 | -57.035% |
| 2026-09-16 | 18.84 | 19.08 | 18.84 | 19.08 | +17.415% | 2 | 1,063 | -46.541% |
| 2026-09-15 | 16.25 | 16.25 | 16.25 | 16.25 | -17.722% | 1 | 1,062 | -37.231% |
| 2026-09-11 | 19.75 | 19.75 | 19.75 | 19.75 | +7.923% | 1 | 1,062 | -48.354% |
| 2026-09-10 | 18.90 | 18.95 | 17.96 | 18.30 | -20.435% | 7 | 1,064 | -44.262% |
| 2026-09-09 | 22.65 | 24.50 | 22.53 | 23.00 | +9.943% | 28 | 1,049 | -55.652% |
| 2026-09-08 | 21.08 | 21.38 | 20.86 | 20.92 | +60.923% | 1,008 | 66 | -51.243% |
| 2026-08-31 | 13.00 | 13.00 | 13.00 | 13.00 | -53.254% | 1 | 66 | -21.538% |
| 2026-08-17 | 28.75 | 28.95 | 27.50 | 27.81 | -1.383% | 7 | 63 | -63.323% |
| 2026-08-14 | 29.15 | 29.15 | 28.20 | 28.20 | +22.078% | 2 | 61 | -63.830% |
| 2026-08-12 | 23.07 | 23.10 | 23.07 | 23.10 | +21.579% | 2 | 61 | -55.844% |
| 2026-08-11 | 19.00 | 19.00 | 19.00 | 19.00 | -30.147% | 1 | 61 | -46.316% |
| 2026-08-07 | 31.92 | 32.00 | 27.20 | 27.20 | -21.523% | 23 | 62 | -62.500% |
| 2026-08-06 | 34.66 | 34.66 | 34.66 | 34.66 | +2.393% | 3 | 61 | -70.571% |
| 2026-08-05 | 35.80 | 35.80 | 33.85 | 33.85 | -29.523% | 3 | 63 | -69.867% |
| 2026-08-04 | 45.98 | 48.32 | 45.98 | 48.03 | +39.988% | 4 | 63 | -78.763% |
| 2026-08-03 | 28.44 | 34.31 | 28.44 | 34.31 | -8.604% | 3 | 62 | -70.271% |
| 2026-07-31 | 37.76 | 37.76 | 37.54 | 37.54 | +2.624% | 2 | 61 | -72.829% |
| 2026-07-30 | 36.58 | 36.58 | 36.58 | 36.58 | +56.794% | 1 | 60 | -72.116% |
| 2026-07-29 | 26.58 | 26.83 | 23.33 | 23.33 | -42.480% | 3 | 60 | -56.279% |
| 2026-07-27 | 39.11 | 40.56 | 38.55 | 40.56 | -30.809% | 27 | 39 | -74.852% |
| 2026-07-24 | 58.71 | 58.71 | 58.62 | 58.62 | +10.792% | 2 | 38 | -82.600% |
| 2026-07-16 | 52.91 | 52.91 | 52.91 | 52.91 | -21.661% | 1 | 38 | -80.722% |
| 2026-07-09 | 73.62 | 73.62 | 67.54 | 67.54 | +25.097% | 2 | 38 | -84.898% |
| 2026-07-08 | 53.99 | 53.99 | 53.99 | 53.99 | -4.611% | 1 | 38 | -81.108% |
| 2026-07-07 | 58.15 | 58.40 | 56.60 | 56.60 | -24.078% | 14 | 34 | -81.979% |
| 2026-07-06 | 73.65 | 79.40 | 73.20 | 74.55 | +33.006% | 19 | 29 | -86.318% |
| 2026-07-02 | 55.50 | 56.05 | 55.50 | 56.05 | -17.549% | 2 | 29 | -81.802% |
| 2026-07-01 | 69.35 | 69.35 | 67.98 | 67.98 | -5.583% | 4 | 28 | -84.996% |
| 2026-06-30 | 72.00 | 72.00 | 72.00 | 72.00 | +0.279% | 1 | 28 | -85.833% |
| 2026-06-22 | 71.80 | 71.80 | 71.80 | 71.80 | +18.287% | 4 | 26 | -85.794% |
| 2026-06-16 | 66.53 | 66.53 | 60.70 | 60.70 | -17.246% | 3 | 26 | -83.196% |
| 2026-06-15 | 78.18 | 78.20 | 73.35 | 73.35 | +55.898% | 8 | 26 | -86.094% |
| 2026-06-10 | 47.00 | 47.05 | 47.00 | 47.05 | -23.867% | 3 | 26 | -78.321% |
| 2026-06-01 | 57.25 | 61.81 | 57.25 | 61.80 | -5.157% | 8 | 21 | -83.495% |
| 2026-05-28 | 67.19 | 67.19 | 65.16 | 65.16 | +21.772% | 2 | 20 | -84.346% |
| 2026-05-27 | 53.51 | 53.51 | 53.51 | 53.51 | -0.075% | 4 | 19 | -80.938% |
| 2026-05-26 | 53.55 | 53.55 | 53.55 | 53.55 | +133.333% | 1 | 19 | -80.952% |
| 2026-05-19 | 23.50 | 23.50 | 22.95 | 22.95 | -15.126% | 2 | 18 | -55.556% |
| 2026-05-18 | 27.04 | 27.04 | 27.04 | 27.04 | -15.235% | 4 | 14 | -62.278% |
| 2026-05-15 | 31.90 | 31.90 | 31.90 | 31.90 | -14.592% | 1 | 13 | -68.025% |
| 2026-05-14 | 37.35 | 37.35 | 37.35 | 37.35 | +2.751% | 1 | 12 | -72.691% |
| 2026-05-13 | 36.35 | 36.35 | 36.35 | 36.35 | +7.227% | 1 | 11 | -71.939% |
| 2026-05-12 | 37.50 | 37.50 | 33.90 | 33.90 | +7.790% | 10 | 1 | -69.912% |
| 2026-05-08 | 31.42 | 31.45 | 31.42 | 31.45 | 0.000% | 2 | 0 | -67.568% |