AMD270319C00900000
AMD Mar 19 2027 900.00 Call
optionOPRA
EODOct 23, 2026
5.63USD+6.226%(+0.33)56Vol1,810OI
AMD270319C00900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 5.7400 | 6.0000 | 5.6300 | 5.6300 | +6.226% | 56 | 1,821 | 0.000% |
| 2026-10-22 | 6.5000 | 6.9500 | 5.2500 | 5.3000 | -45.361% | 104 | 1,752 | +6.226% |
| 2026-10-21 | 9.0300 | 9.7000 | 9.0300 | 9.7000 | +28.477% | 14 | 1,742 | -41.959% |
| 2026-10-20 | 7.8800 | 7.9000 | 7.5500 | 7.5500 | +2.721% | 35 | 1,754 | -25.430% |
| 2026-10-19 | 9.0000 | 9.0000 | 7.2500 | 7.3500 | +1.379% | 28 | 1,751 | -23.401% |
| 2026-10-16 | 8.9000 | 8.9000 | 7.1000 | 7.2500 | -24.793% | 37 | 1,746 | -22.345% |
| 2026-10-15 | 8.9600 | 9.7500 | 8.3600 | 9.6400 | -21.113% | 46 | 1,731 | -41.598% |
| 2026-10-14 | 14.1000 | 14.1000 | 11.7500 | 12.2200 | -21.161% | 33 | 1,721 | -53.928% |
| 2026-10-13 | 13.2000 | 15.5000 | 13.2000 | 15.5000 | +7.490% | 3 | 1,720 | -63.677% |
| 2026-10-12 | 16.5000 | 16.5000 | 14.0000 | 14.4200 | -19.441% | 21 | 1,725 | -60.957% |
| 2026-10-09 | 19.0000 | 19.0000 | 17.9000 | 17.9000 | -18.078% | 203 | 1,572 | -68.547% |
| 2026-10-08 | 24.8700 | 24.8700 | 20.8000 | 21.8500 | -23.172% | 5 | 1,570 | -74.233% |
| 2026-10-07 | 27.4000 | 28.5000 | 27.4000 | 28.4400 | -2.268% | 10 | 1,571 | -80.204% |
| 2026-10-06 | 25.5000 | 31.8500 | 25.5000 | 29.1000 | +18.727% | 40 | 1,554 | -80.653% |
| 2026-10-05 | 26.2500 | 26.3000 | 24.0500 | 24.5100 | -12.745% | 9 | 1,552 | -77.030% |
| 2026-10-02 | 30.7800 | 32.0000 | 28.0000 | 28.0900 | +11.690% | 22 | 1,537 | -79.957% |
| 2026-10-01 | 24.2000 | 25.5200 | 24.2000 | 25.1500 | +4.835% | 3 | 1,536 | -77.614% |
| 2026-09-30 | 23.9500 | 23.9900 | 23.9500 | 23.9900 | -12.922% | 6 | 1,533 | -76.532% |
| 2026-09-29 | 29.9000 | 29.9000 | 27.5500 | 27.5500 | +8.039% | 13 | 1,527 | -79.564% |
| 2026-09-28 | 28.6400 | 28.6400 | 24.9000 | 25.5000 | -25.656% | 10 | 1,527 | -77.922% |
| 2026-09-25 | 35.0000 | 35.0000 | 33.8300 | 34.3000 | +3.782% | 76 | 1,485 | -83.586% |
| 2026-09-24 | 28.0000 | 33.0500 | 28.0000 | 33.0500 | +8.717% | 23 | 1,485 | -82.965% |
| 2026-09-23 | 31.1700 | 31.1800 | 30.3000 | 30.4000 | -7.795% | 14 | 1,475 | -81.480% |
| 2026-09-22 | 30.5000 | 32.9700 | 30.0900 | 32.9700 | +4.105% | 57 | 1,451 | -82.924% |
| 2026-09-21 | 24.0000 | 32.2700 | 24.0000 | 31.6700 | +104.323% | 75 | 1,428 | -82.223% |
| 2026-09-18 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -7.186% | 1 | 1,428 | -63.677% |
| 2026-09-17 | 13.1000 | 16.7000 | 13.1000 | 16.7000 | +47.266% | 3 | 1,427 | -66.287% |
| 2026-09-16 | 12.8900 | 12.8900 | 11.3400 | 11.3400 | +12.836% | 3 | 1,426 | -50.353% |
| 2026-09-15 | 10.7900 | 10.7900 | 10.0500 | 10.0500 | +0.299% | 3 | 1,424 | -43.980% |
| 2026-09-14 | 9.0000 | 10.0200 | 9.0000 | 10.0200 | -24.206% | 10 | 1,419 | -43.812% |
| 2026-09-11 | 12.8000 | 13.2200 | 12.8000 | 13.2200 | +9.256% | 17 | 1,418 | -57.413% |
| 2026-09-10 | 14.5000 | 14.5000 | 12.1000 | 12.1000 | -27.976% | 9 | 1,418 | -53.471% |
| 2026-09-09 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +13.131% | 1 | 1,418 | -66.488% |
| 2026-09-08 | 14.7500 | 14.8500 | 14.7500 | 14.8500 | +80.000% | 4 | 1,420 | -62.088% |
| 2026-09-04 | 8.0000 | 8.2500 | 8.0000 | 8.2500 | +35.246% | 22 | 1,420 | -31.758% |
| 2026-09-03 | 6.2300 | 6.2300 | 6.1000 | 6.1000 | -13.720% | 21 | 1,420 | -7.705% |
| 2026-09-01 | 7.1000 | 7.1000 | 7.0700 | 7.0700 | -19.200% | 8 | 1,420 | -20.368% |
| 2026-08-31 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -9.794% | 1 | 1,420 | -35.657% |
| 2026-08-28 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -13.393% | 1 | 1,419 | -41.959% |
| 2026-08-27 | 11.0900 | 11.2000 | 11.0900 | 11.2000 | -16.105% | 5 | 1,424 | -49.732% |
| 2026-08-26 | 13.1500 | 13.9000 | 13.1500 | 13.3500 | +5.035% | 7 | 1,424 | -57.828% |
| 2026-08-25 | 12.0000 | 12.7100 | 12.0000 | 12.7100 | +25.222% | 15 | 1,413 | -55.704% |
| 2026-08-24 | 10.4500 | 10.5000 | 10.0000 | 10.1500 | -15.417% | 4 | 1,413 | -44.532% |
| 2026-08-21 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +0.418% | 1 | 1,413 | -53.083% |
| 2026-08-20 | 11.5000 | 11.9500 | 11.5000 | 11.9500 | -1.888% | 6 | 1,413 | -52.887% |
| 2026-08-19 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | -14.766% | 1 | 1,413 | -53.777% |
| 2026-08-18 | 14.2900 | 14.2900 | 14.2900 | 14.2900 | -29.082% | 1 | 1,414 | -60.602% |
| 2026-08-17 | 21.8000 | 21.8800 | 20.1500 | 20.1500 | -8.409% | 10 | 1,415 | -72.060% |
| 2026-08-14 | 21.7500 | 22.0000 | 20.6500 | 22.0000 | +16.525% | 178 | 1,304 | -74.409% |
| 2026-08-13 | 18.5000 | 18.8800 | 18.5000 | 18.8800 | +6.366% | 2 | 1,305 | -70.180% |
| 2026-08-12 | 17.4000 | 17.7500 | 17.4000 | 17.7500 | +20.257% | 3 | 1,304 | -68.282% |
| 2026-08-11 | 14.7000 | 14.7600 | 13.6700 | 14.7600 | -20.216% | 19 | 1,306 | -61.856% |
| 2026-08-10 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -13.753% | 1 | 1,306 | -69.568% |
| 2026-08-07 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | -20.171% | 1 | 1,306 | -73.753% |
| 2026-08-05 | 26.7500 | 26.8700 | 26.7500 | 26.8700 | -31.906% | 9 | 1,306 | -79.047% |
| 2026-08-04 | 32.3300 | 39.4600 | 32.2800 | 39.4600 | +46.691% | 5 | 1,305 | -85.732% |
| 2026-08-03 | 21.9000 | 26.9000 | 21.5000 | 26.9000 | -3.480% | 111 | 1,289 | -79.071% |
| 2026-07-31 | 33.6000 | 33.6000 | 27.2900 | 27.8700 | +0.144% | 165 | 1,227 | -79.799% |
| 2026-07-30 | 27.8300 | 27.8300 | 27.8300 | 27.8300 | +42.864% | 1 | 1,227 | -79.770% |
| 2026-07-29 | 18.0000 | 21.0800 | 18.0000 | 19.4800 | -20.490% | 12 | 1,226 | -71.099% |
| 2026-07-28 | 24.6500 | 24.6500 | 24.5000 | 24.5000 | -19.142% | 4 | 1,224 | -77.020% |
| 2026-07-27 | 35.3500 | 35.3500 | 30.0000 | 30.3000 | -27.857% | 24 | 1,228 | -81.419% |
| 2026-07-24 | 48.6000 | 48.6000 | 42.0000 | 42.0000 | -22.509% | 2 | 1,228 | -86.595% |
| 2026-07-22 | 50.6500 | 54.2000 | 50.6500 | 54.2000 | +19.647% | 2 | 1,228 | -89.613% |
| 2026-07-21 | 47.5000 | 47.5600 | 45.3000 | 45.3000 | +29.466% | 3 | 1,226 | -87.572% |
| 2026-07-17 | 34.9900 | 34.9900 | 34.9900 | 34.9900 | -16.690% | 40 | 1,198 | -83.910% |
| 2026-07-16 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | -26.406% | 1 | 1,197 | -86.595% |
| 2026-07-14 | 57.0700 | 57.0700 | 57.0700 | 57.0700 | +13.077% | 1 | 1,197 | -90.135% |
| 2026-07-13 | 50.4700 | 50.4700 | 50.4700 | 50.4700 | -14.962% | 1 | 1,198 | -88.845% |
| 2026-07-10 | 56.3600 | 59.3500 | 56.3600 | 59.3500 | +5.417% | 3 | 1,197 | -90.514% |
| 2026-07-09 | 53.9700 | 58.6900 | 53.9700 | 56.3000 | +16.563% | 810 | 1,491 | -90.000% |
| 2026-07-08 | 46.7000 | 48.3000 | 46.7000 | 48.3000 | -21.271% | 234 | 1,464 | -88.344% |
| 2026-07-06 | 62.1200 | 66.1400 | 61.3500 | 61.3500 | +33.370% | 16 | 1,470 | -90.823% |
| 2026-07-02 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | -14.371% | 250 | 1,227 | -87.761% |
| 2026-07-01 | 58.9900 | 58.9900 | 53.6000 | 53.7200 | -22.314% | 1,015 | 227 | -89.520% |
| 2026-06-30 | 69.1500 | 69.1500 | 69.1500 | 69.1500 | +31.714% | 2 | 227 | -91.858% |
| 2026-06-25 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | -0.681% | 5 | 227 | -89.276% |
| 2026-06-23 | 53.0000 | 53.0000 | 52.8600 | 52.8600 | -14.174% | 3 | 227 | -89.349% |
| 2026-06-22 | 65.3800 | 65.3800 | 59.5500 | 61.5900 | +8.471% | 14 | 225 | -90.859% |
| 2026-06-18 | 56.5000 | 58.4700 | 56.5000 | 56.7800 | +11.333% | 6 | 220 | -90.085% |
| 2026-06-17 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | -9.091% | 1 | 219 | -88.961% |
| 2026-06-16 | 59.8700 | 59.8700 | 56.1000 | 56.1000 | +41.667% | 2 | 218 | -89.964% |
| 2026-06-11 | 39.6000 | 39.6000 | 39.6000 | 39.6000 | +15.116% | 1 | 218 | -85.783% |
| 2026-06-10 | 35.1600 | 35.1800 | 34.1600 | 34.4000 | -5.882% | 52 | 166 | -83.634% |
| 2026-06-09 | 45.6800 | 45.6800 | 36.5500 | 36.5500 | -7.702% | 12 | 166 | -84.596% |
| 2026-06-05 | 39.6000 | 39.6000 | 39.6000 | 39.6000 | -24.427% | 1 | 167 | -85.783% |
| 2026-06-04 | 52.4000 | 52.4000 | 52.4000 | 52.4000 | -15.931% | 1 | 167 | -89.256% |
| 2026-06-03 | 62.3300 | 62.3300 | 62.3300 | 62.3300 | +19.544% | 1 | 166 | -90.967% |
| 2026-06-01 | 46.5000 | 53.1900 | 46.3500 | 52.1400 | -3.462% | 100 | 134 | -89.202% |
| 2026-05-28 | 55.0000 | 55.0000 | 54.0100 | 54.0100 | +17.413% | 3 | 133 | -89.576% |
| 2026-05-27 | 48.3500 | 49.2000 | 45.4000 | 46.0000 | -8.911% | 22 | 119 | -87.761% |
| 2026-05-26 | 44.4700 | 50.8000 | 43.8600 | 50.5000 | +36.450% | 189 | 61 | -88.851% |
| 2026-05-22 | 34.6500 | 38.2200 | 34.6500 | 37.0100 | +34.582% | 35 | 44 | -84.788% |
| 2026-05-21 | 29.0000 | 29.0000 | 27.5000 | 27.5000 | -9.836% | 27 | 18 | -79.527% |
| 2026-05-20 | 29.5100 | 30.5000 | 29.5100 | 30.5000 | +32.666% | 2 | 16 | -81.541% |
| 2026-05-18 | 22.9900 | 22.9900 | 22.9900 | 22.9900 | -6.923% | 4 | 16 | -75.511% |
| 2026-05-15 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -15.584% | 2 | 18 | -77.206% |
| 2026-05-13 | 29.5500 | 29.5500 | 29.2600 | 29.2600 | -14.644% | 2 | 17 | -80.759% |
| 2026-05-11 | 32.0000 | 34.2800 | 31.8600 | 34.2800 | 0.000% | 17 | 17 | -83.576% |