AMD270319C00950000
AMD Mar 19 2027 950.00 Call
optionOPRA
EODOct 23, 2026
4.49USD+3.456%(+0.15)500Vol905OI
AMD270319C00950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.2200 | 4.5800 | 4.1300 | 4.4900 | +3.456% | 500 | 431 | 0.000% |
| 2026-10-22 | 4.3500 | 4.3500 | 4.3400 | 4.3400 | -33.740% | 13 | 431 | +3.456% |
| 2026-10-21 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +14.111% | 3 | 431 | -31.450% |
| 2026-10-20 | 6.0000 | 6.0000 | 5.5000 | 5.7400 | +7.290% | 22 | 422 | -21.777% |
| 2026-10-19 | 6.1000 | 6.5000 | 5.2100 | 5.3500 | -5.644% | 41 | 427 | -16.075% |
| 2026-10-16 | 6.0000 | 6.1700 | 5.6700 | 5.6700 | -29.125% | 13 | 435 | -20.811% |
| 2026-10-15 | 6.4400 | 8.0000 | 6.2700 | 8.0000 | -17.526% | 28 | 449 | -43.875% |
| 2026-10-14 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +0.414% | 3 | 449 | -53.711% |
| 2026-10-13 | 8.9300 | 9.6600 | 8.9300 | 9.6600 | -53.912% | 3 | 447 | -53.520% |
| 2026-10-08 | 20.9600 | 20.9600 | 20.9600 | 20.9600 | +10.899% | 4 | 447 | -78.578% |
| 2026-10-05 | 21.0700 | 21.0700 | 18.9000 | 18.9000 | -20.588% | 5 | 443 | -76.243% |
| 2026-10-02 | 23.9500 | 23.9500 | 23.8000 | 23.8000 | +24.934% | 2 | 444 | -81.134% |
| 2026-10-01 | 19.0000 | 19.0500 | 19.0000 | 19.0500 | -15.069% | 8 | 438 | -76.430% |
| 2026-09-29 | 22.8900 | 23.9500 | 22.4300 | 22.4300 | +8.253% | 8 | 436 | -79.982% |
| 2026-09-28 | 23.0600 | 23.2300 | 19.8400 | 20.7200 | -24.186% | 11 | 437 | -78.330% |
| 2026-09-25 | 27.9500 | 28.0000 | 26.7100 | 27.3300 | +4.512% | 33 | 426 | -83.571% |
| 2026-09-24 | 24.8700 | 26.1500 | 23.1500 | 26.1500 | +6.517% | 17 | 417 | -82.830% |
| 2026-09-23 | 23.4000 | 24.6500 | 23.3500 | 24.5500 | -5.212% | 22 | 438 | -81.711% |
| 2026-09-22 | 25.8100 | 26.3100 | 25.8100 | 25.9000 | +2.372% | 56 | 387 | -82.664% |
| 2026-09-21 | 22.5000 | 25.8900 | 22.5000 | 25.3000 | +103.704% | 162 | 251 | -82.253% |
| 2026-09-18 | 12.1500 | 12.5100 | 11.8500 | 12.4200 | -0.321% | 25 | 236 | -63.849% |
| 2026-09-17 | 12.5000 | 13.5000 | 12.4600 | 12.4600 | +23.980% | 6 | 236 | -63.965% |
| 2026-09-16 | 10.0100 | 10.1600 | 10.0100 | 10.0500 | +24.074% | 22 | 234 | -55.323% |
| 2026-09-15 | 8.1000 | 8.1000 | 8.0500 | 8.1000 | +9.459% | 38 | 218 | -44.568% |
| 2026-09-14 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -28.846% | 7 | 218 | -39.324% |
| 2026-09-11 | 10.2000 | 10.4500 | 10.2000 | 10.4000 | +6.122% | 43 | 203 | -56.827% |
| 2026-09-10 | 11.0000 | 11.0000 | 9.8000 | 9.8000 | -20.968% | 23 | 216 | -54.184% |
| 2026-09-09 | 12.9000 | 14.1000 | 12.4000 | 12.4000 | +8.772% | 182 | 139 | -63.790% |
| 2026-09-08 | 8.5200 | 11.4000 | 8.4400 | 11.4000 | +136.025% | 7 | 135 | -60.614% |
| 2026-09-03 | 4.1600 | 4.8300 | 4.1600 | 4.8300 | -6.214% | 15 | 136 | -7.039% |
| 2026-09-02 | 5.0600 | 5.1500 | 5.0600 | 5.1500 | -4.630% | 13 | 124 | -12.816% |
| 2026-09-01 | 5.6200 | 5.6200 | 5.4000 | 5.4000 | -21.626% | 59 | 171 | -16.852% |
| 2026-08-31 | 6.9500 | 6.9500 | 6.8900 | 6.8900 | -15.976% | 3 | 172 | -34.833% |
| 2026-08-28 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -24.074% | 1 | 172 | -45.244% |
| 2026-08-26 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +6.931% | 1 | 171 | -58.426% |
| 2026-08-25 | 10.1000 | 10.2000 | 10.1000 | 10.1000 | -1.367% | 4 | 170 | -55.545% |
| 2026-08-21 | 9.8000 | 10.2400 | 9.6000 | 10.2400 | +1.891% | 6 | 168 | -56.152% |
| 2026-08-19 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -16.250% | 30 | 167 | -55.323% |
| 2026-08-18 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -29.036% | 1 | 167 | -62.583% |
| 2026-08-17 | 16.9000 | 16.9100 | 16.9000 | 16.9100 | -0.529% | 2 | 166 | -73.448% |
| 2026-08-14 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +20.996% | 1 | 165 | -73.588% |
| 2026-08-12 | 14.6000 | 14.6000 | 14.0500 | 14.0500 | +15.638% | 2 | 164 | -68.043% |
| 2026-08-11 | 12.5000 | 12.5000 | 12.1500 | 12.1500 | -58.190% | 77 | 229 | -63.045% |
| 2026-08-04 | 29.0600 | 29.0600 | 29.0600 | 29.0600 | +50.259% | 2 | 228 | -84.549% |
| 2026-08-03 | 19.3400 | 19.3400 | 19.3400 | 19.3400 | -26.324% | 1 | 229 | -76.784% |
| 2026-07-27 | 27.6700 | 27.6700 | 26.2000 | 26.2500 | -45.210% | 106 | 173 | -82.895% |
| 2026-07-22 | 47.7200 | 47.9100 | 47.7200 | 47.9100 | +19.328% | 10 | 168 | -90.628% |
| 2026-07-21 | 40.1000 | 40.1500 | 40.1000 | 40.1500 | +18.822% | 21 | 149 | -88.817% |
| 2026-07-17 | 33.7900 | 33.7900 | 33.7900 | 33.7900 | -18.578% | 1 | 150 | -86.712% |
| 2026-07-15 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | -21.860% | 7 | 157 | -89.181% |
| 2026-07-14 | 53.0500 | 53.1100 | 53.0500 | 53.1100 | +15.457% | 2 | 156 | -91.546% |
| 2026-07-13 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | -8.676% | 1 | 156 | -90.239% |
| 2026-07-09 | 51.0000 | 53.4000 | 50.3700 | 50.3700 | +22.555% | 13 | 147 | -91.086% |
| 2026-07-08 | 40.5700 | 41.1000 | 40.5700 | 41.1000 | -5.190% | 20 | 146 | -89.075% |
| 2026-07-07 | 43.4000 | 43.4000 | 43.3500 | 43.3500 | -26.288% | 2 | 145 | -89.642% |
| 2026-07-06 | 59.0200 | 59.0200 | 58.8100 | 58.8100 | +8.406% | 6 | 145 | -92.365% |
| 2026-06-22 | 54.3000 | 54.3000 | 53.8000 | 54.2500 | +13.021% | 77 | 71 | -91.724% |
| 2026-06-17 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | +18.665% | 6 | 65 | -90.646% |
| 2026-06-05 | 40.4500 | 40.4500 | 40.4500 | 40.4500 | -11.391% | 1 | 64 | -88.900% |
| 2026-05-29 | 46.3500 | 46.3500 | 44.6500 | 45.6500 | -6.837% | 15 | 60 | -90.164% |
| 2026-05-28 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | +6.522% | 7 | 53 | -90.837% |
| 2026-05-27 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | +15.520% | 50 | 53 | -90.239% |
| 2026-05-26 | 41.8100 | 41.8100 | 39.8200 | 39.8200 | 0.000% | 56 | 0 | -88.724% |