AMD270319C00860000
AMD Mar 19 2027 860.00 Call
optionOPRA
EODOct 22, 2026
7.65USD-29.493%(-3.20)5Vol800OI
AMD270319C00860000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 8.7800 | 8.7800 | 7.6500 | 7.6500 | -29.493% | 5 | 796 | 0.000% |
| 2026-10-20 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +3.828% | 1 | 796 | -29.493% |
| 2026-10-16 | 10.3400 | 10.4500 | 10.3400 | 10.4500 | -7.848% | 2 | 797 | -26.794% |
| 2026-10-15 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | -24.701% | 1 | 797 | -32.540% |
| 2026-10-14 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | -23.163% | 1 | 797 | -49.203% |
| 2026-10-13 | 14.6200 | 19.6000 | 14.6200 | 19.6000 | +15.159% | 31 | 797 | -60.969% |
| 2026-10-12 | 17.5000 | 17.5000 | 17.0200 | 17.0200 | -30.217% | 14 | 792 | -55.053% |
| 2026-10-09 | 24.1500 | 24.3900 | 24.1500 | 24.3900 | -7.962% | 2 | 791 | -68.635% |
| 2026-10-08 | 26.1500 | 26.5000 | 26.1500 | 26.5000 | -22.965% | 3 | 792 | -71.132% |
| 2026-10-07 | 34.4000 | 34.4000 | 34.3300 | 34.4000 | -7.278% | 5 | 789 | -77.762% |
| 2026-10-06 | 36.9500 | 37.1000 | 36.9500 | 37.1000 | +26.190% | 2 | 787 | -79.380% |
| 2026-10-05 | 31.3600 | 31.3600 | 29.2000 | 29.4000 | -13.043% | 15 | 792 | -73.980% |
| 2026-10-02 | 35.7500 | 35.7500 | 33.8100 | 33.8100 | +12.326% | 4 | 794 | -77.374% |
| 2026-10-01 | 30.7300 | 30.7300 | 28.5600 | 30.1000 | -2.431% | 89 | 761 | -74.585% |
| 2026-09-30 | 28.3500 | 30.9000 | 28.3500 | 30.8500 | -4.371% | 149 | 629 | -75.203% |
| 2026-09-29 | 32.9600 | 32.9700 | 32.1100 | 32.2600 | +5.287% | 34 | 639 | -76.286% |
| 2026-09-28 | 33.4500 | 33.4500 | 29.1700 | 30.6400 | -23.496% | 6 | 642 | -75.033% |
| 2026-09-25 | 38.5400 | 40.0500 | 38.5400 | 40.0500 | +1.187% | 21 | 631 | -80.899% |
| 2026-09-24 | 33.4000 | 39.5800 | 33.4000 | 39.5800 | +11.024% | 32 | 629 | -80.672% |
| 2026-09-23 | 35.2000 | 35.6500 | 35.2000 | 35.6500 | -5.186% | 2 | 628 | -78.541% |
| 2026-09-22 | 36.3000 | 37.6000 | 36.3000 | 37.6000 | -2.287% | 5 | 631 | -79.654% |
| 2026-09-21 | 35.8000 | 38.4800 | 35.1000 | 38.4800 | +100.417% | 34 | 602 | -80.120% |
| 2026-09-18 | 19.3000 | 19.3500 | 19.2000 | 19.2000 | +6.667% | 41 | 599 | -60.156% |
| 2026-09-17 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +13.636% | 1 | 598 | -57.500% |
| 2026-09-16 | 15.8100 | 15.8400 | 15.8100 | 15.8400 | +1.669% | 8 | 606 | -51.705% |
| 2026-09-11 | 15.8500 | 15.8500 | 15.5800 | 15.5800 | +2.906% | 6 | 611 | -50.899% |
| 2026-09-10 | 15.2500 | 15.2500 | 15.1400 | 15.1400 | -22.399% | 8 | 611 | -49.472% |
| 2026-09-09 | 20.6000 | 20.6500 | 19.5100 | 19.5100 | +179.914% | 28 | 622 | -60.789% |
| 2026-09-03 | 7.1100 | 7.1100 | 6.9700 | 6.9700 | -46.343% | 2 | 623 | +9.756% |
| 2026-08-28 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | -8.521% | 2 | 623 | -41.109% |
| 2026-08-19 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -40.286% | 1 | 624 | -46.127% |
| 2026-08-17 | 23.5000 | 23.7800 | 23.5000 | 23.7800 | +18.603% | 3 | 624 | -67.830% |
| 2026-08-12 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | +19.416% | 1 | 623 | -61.845% |
| 2026-08-11 | 16.7800 | 16.7900 | 16.7800 | 16.7900 | -45.575% | 2 | 623 | -54.437% |
| 2026-08-06 | 30.8500 | 30.8500 | 30.8500 | 30.8500 | +4.754% | 1 | 623 | -75.203% |
| 2026-08-05 | 30.4000 | 30.4500 | 29.4500 | 29.4500 | -33.746% | 10 | 623 | -74.024% |
| 2026-08-04 | 44.4500 | 44.4500 | 44.4500 | 44.4500 | +43.619% | 2 | 622 | -82.790% |
| 2026-08-03 | 27.9800 | 30.9500 | 27.9800 | 30.9500 | -32.863% | 26 | 629 | -75.283% |
| 2026-07-20 | 46.1000 | 46.1000 | 46.1000 | 46.1000 | +6.050% | 10 | 619 | -83.406% |
| 2026-07-17 | 43.4700 | 43.4700 | 43.4700 | 43.4700 | -11.104% | 1 | 618 | -82.402% |
| 2026-07-15 | 48.9000 | 48.9000 | 48.9000 | 48.9000 | -21.383% | 1 | 619 | -84.356% |
| 2026-07-14 | 62.3500 | 62.3500 | 62.2000 | 62.2000 | -3.266% | 2 | 619 | -87.701% |
| 2026-07-09 | 59.2500 | 64.3000 | 59.2500 | 64.3000 | +23.773% | 501 | 670 | -88.103% |
| 2026-07-08 | 45.7500 | 51.9500 | 45.7500 | 51.9500 | -5.373% | 2 | 671 | -85.274% |
| 2026-07-07 | 54.9000 | 54.9000 | 54.9000 | 54.9000 | +9.756% | 500 | 280 | -86.066% |
| 2026-07-02 | 52.9600 | 52.9600 | 50.0200 | 50.0200 | -15.177% | 2 | 280 | -84.706% |
| 2026-07-01 | 62.0500 | 63.5500 | 58.9700 | 58.9700 | +8.103% | 18 | 270 | -87.027% |
| 2026-06-24 | 54.5500 | 54.5500 | 54.5500 | 54.5500 | -5.525% | 1 | 270 | -85.976% |
| 2026-06-23 | 57.7400 | 57.7400 | 57.7400 | 57.7400 | -0.705% | 1 | 270 | -86.751% |
| 2026-06-17 | 58.0700 | 58.1500 | 57.4000 | 58.1500 | -0.768% | 6 | 270 | -86.844% |
| 2026-06-16 | 58.6000 | 58.6000 | 58.6000 | 58.6000 | +7.721% | 1 | 269 | -86.945% |
| 2026-06-04 | 54.4000 | 54.4000 | 54.4000 | 54.4000 | -0.639% | 1 | 270 | -85.938% |
| 2026-06-02 | 54.7500 | 54.7500 | 54.7500 | 54.7500 | +7.924% | 10 | 280 | -86.027% |
| 2026-06-01 | 50.7300 | 50.7300 | 50.7300 | 50.7300 | -9.653% | 1 | 279 | -84.920% |
| 2026-05-29 | 56.1500 | 56.1500 | 56.1500 | 56.1500 | +0.357% | 1 | 280 | -86.376% |
| 2026-05-26 | 54.9500 | 55.9500 | 54.7000 | 55.9500 | +35.603% | 105 | 199 | -86.327% |
| 2026-05-22 | 38.3500 | 41.2600 | 38.3500 | 41.2600 | +27.938% | 32 | 176 | -81.459% |
| 2026-05-21 | 31.9000 | 32.2500 | 31.4000 | 32.2500 | -4.075% | 33 | 163 | -76.279% |
| 2026-05-13 | 33.8000 | 33.8000 | 33.6000 | 33.6200 | +14.822% | 3 | 165 | -77.246% |
| 2026-05-12 | 32.0000 | 33.5500 | 29.2800 | 29.2800 | -24.243% | 3 | 164 | -73.873% |
| 2026-05-11 | 34.7500 | 38.6500 | 33.7500 | 38.6500 | +22.698% | 25 | 154 | -80.207% |
| 2026-05-08 | 23.8000 | 31.5500 | 23.8000 | 31.5000 | +57.500% | 58 | 107 | -75.714% |
| 2026-05-07 | 22.7000 | 22.8600 | 20.0000 | 20.0000 | 0.000% | 118 | 0 | -61.750% |