AMD270917C01000000
AMD Sep 17 2027 1000.00 Call
optionOPRA
EODOct 22, 2026
17.48USD-29.145%(-7.19)13Vol512OI
AMD270917C01000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 18.90 | 19.10 | 17.48 | 17.48 | -29.145% | 13 | 514 | 0.000% |
| 2026-10-21 | 24.00 | 24.71 | 23.63 | 24.67 | +9.159% | 14 | 507 | -29.145% |
| 2026-10-20 | 20.00 | 23.50 | 20.00 | 22.60 | +3.717% | 30 | 479 | -22.655% |
| 2026-10-19 | 24.61 | 24.81 | 21.79 | 21.79 | -1.045% | 16 | 484 | -19.780% |
| 2026-10-16 | 23.40 | 23.85 | 22.02 | 22.02 | -5.897% | 4 | 484 | -20.618% |
| 2026-10-15 | 27.00 | 27.00 | 23.40 | 23.40 | -23.026% | 9 | 491 | -25.299% |
| 2026-10-14 | 33.91 | 33.95 | 30.00 | 30.40 | -20.833% | 29 | 508 | -42.500% |
| 2026-10-13 | 30.00 | 38.40 | 30.00 | 38.40 | +13.308% | 4 | 507 | -54.479% |
| 2026-10-12 | 35.00 | 35.00 | 33.89 | 33.89 | -18.826% | 3 | 508 | -48.421% |
| 2026-10-09 | 41.75 | 41.75 | 41.75 | 41.75 | -6.766% | 1 | 507 | -58.132% |
| 2026-10-08 | 52.00 | 52.00 | 44.78 | 44.78 | -17.380% | 3 | 510 | -60.965% |
| 2026-10-07 | 51.37 | 54.20 | 49.81 | 54.20 | -5.657% | 9 | 510 | -67.749% |
| 2026-10-06 | 50.73 | 58.15 | 50.73 | 57.45 | +13.560% | 67 | 481 | -69.574% |
| 2026-10-05 | 51.15 | 53.00 | 50.59 | 50.59 | -8.847% | 7 | 485 | -65.448% |
| 2026-10-02 | 58.00 | 60.00 | 54.55 | 55.50 | +8.398% | 37 | 474 | -68.505% |
| 2026-10-01 | 51.45 | 51.45 | 51.20 | 51.20 | -0.679% | 5 | 472 | -65.859% |
| 2026-09-30 | 51.55 | 51.55 | 51.55 | 51.55 | -5.690% | 1 | 471 | -66.091% |
| 2026-09-29 | 55.65 | 55.65 | 54.66 | 54.66 | +8.668% | 298 | 445 | -68.020% |
| 2026-09-28 | 55.00 | 55.00 | 50.30 | 50.30 | -17.904% | 3 | 446 | -65.249% |
| 2026-09-25 | 62.00 | 62.00 | 60.00 | 61.27 | +6.557% | 16 | 439 | -71.471% |
| 2026-09-24 | 56.00 | 57.50 | 52.45 | 57.50 | +1.322% | 4 | 437 | -69.600% |
| 2026-09-23 | 56.05 | 56.75 | 54.99 | 56.75 | -1.646% | 13 | 435 | -69.198% |
| 2026-09-22 | 55.00 | 57.70 | 55.00 | 57.70 | +7.992% | 114 | 440 | -69.705% |
| 2026-09-21 | 44.04 | 55.50 | 43.75 | 53.43 | +40.605% | 1,057 | 1,275 | -67.284% |
| 2026-09-18 | 35.75 | 38.00 | 34.83 | 38.00 | +6.832% | 24 | 1,263 | -54.000% |
| 2026-09-17 | 31.80 | 35.57 | 31.80 | 35.57 | +17.938% | 6 | 1,259 | -50.857% |
| 2026-09-16 | 29.20 | 30.50 | 29.20 | 30.16 | +16.899% | 21 | 1,239 | -42.042% |
| 2026-09-15 | 27.82 | 27.82 | 25.80 | 25.80 | +3.823% | 33 | 1,220 | -32.248% |
| 2026-09-14 | 24.85 | 24.85 | 24.85 | 24.85 | -19.839% | 1 | 1,220 | -29.658% |
| 2026-09-11 | 32.00 | 32.00 | 31.00 | 31.00 | -6.344% | 6 | 1,219 | -43.613% |
| 2026-09-08 | 33.10 | 33.10 | 33.10 | 33.10 | +61.542% | 1 | 1,219 | -47.190% |
| 2026-09-01 | 20.49 | 20.49 | 20.49 | 20.49 | -6.864% | 10 | 1,214 | -14.690% |
| 2026-08-31 | 24.89 | 24.89 | 22.00 | 22.00 | -26.174% | 2 | 1,214 | -20.545% |
| 2026-08-26 | 30.10 | 31.07 | 29.80 | 29.80 | +3.472% | 62 | 1,213 | -41.342% |
| 2026-08-25 | 27.80 | 28.80 | 27.80 | 28.80 | +14.286% | 2 | 1,212 | -39.306% |
| 2026-08-24 | 25.20 | 25.20 | 25.20 | 25.20 | -9.156% | 1 | 1,211 | -30.635% |
| 2026-08-21 | 27.50 | 28.00 | 27.00 | 27.74 | -0.573% | 7 | 1,204 | -36.986% |
| 2026-08-19 | 27.60 | 28.00 | 27.60 | 27.90 | -14.601% | 175 | 1,073 | -37.348% |
| 2026-08-18 | 32.75 | 32.90 | 32.65 | 32.67 | -18.325% | 6 | 1,073 | -46.495% |
| 2026-08-17 | 41.29 | 41.45 | 40.00 | 40.00 | +5.597% | 1,005 | 107 | -56.300% |
| 2026-08-13 | 37.70 | 37.88 | 37.70 | 37.88 | +6.614% | 2 | 105 | -53.854% |
| 2026-08-12 | 35.00 | 35.54 | 35.00 | 35.53 | +12.973% | 3 | 103 | -50.802% |
| 2026-08-11 | 31.50 | 31.50 | 31.45 | 31.45 | -19.975% | 3 | 103 | -44.420% |
| 2026-08-10 | 39.30 | 39.30 | 39.30 | 39.30 | -12.100% | 1 | 103 | -55.522% |
| 2026-08-07 | 44.71 | 44.71 | 44.71 | 44.71 | -5.953% | 1 | 102 | -60.904% |
| 2026-08-05 | 49.00 | 49.65 | 46.70 | 47.54 | -24.838% | 10 | 95 | -63.231% |
| 2026-08-04 | 65.45 | 65.45 | 63.25 | 63.25 | +47.093% | 10 | 95 | -72.364% |
| 2026-08-03 | 39.11 | 43.00 | 39.05 | 43.00 | -8.511% | 47 | 101 | -59.349% |
| 2026-07-31 | 56.05 | 56.05 | 47.00 | 47.00 | +36.035% | 17 | 85 | -62.809% |
| 2026-07-29 | 42.00 | 42.00 | 34.55 | 34.55 | -21.083% | 5 | 84 | -49.407% |
| 2026-07-28 | 43.02 | 43.78 | 43.02 | 43.78 | -28.230% | 4 | 84 | -60.073% |
| 2026-07-27 | 62.20 | 62.20 | 61.00 | 61.00 | -15.278% | 2 | 82 | -71.344% |
| 2026-07-24 | 68.07 | 72.00 | 67.60 | 72.00 | -10.548% | 9 | 81 | -75.722% |
| 2026-07-22 | 80.49 | 80.49 | 80.49 | 80.49 | +12.416% | 4 | 81 | -78.283% |
| 2026-07-21 | 71.60 | 71.60 | 71.60 | 71.60 | +8.485% | 1 | 80 | -75.587% |
| 2026-07-20 | 66.00 | 66.00 | 66.00 | 66.00 | +7.492% | 1 | 79 | -73.515% |
| 2026-07-17 | 60.00 | 61.55 | 60.00 | 61.40 | -1.254% | 7 | 85 | -71.531% |
| 2026-07-16 | 66.91 | 66.91 | 61.68 | 62.18 | -13.639% | 5 | 83 | -71.888% |
| 2026-07-15 | 72.00 | 72.00 | 72.00 | 72.00 | -15.094% | 1 | 83 | -75.722% |
| 2026-07-14 | 87.00 | 87.00 | 84.80 | 84.80 | +8.053% | 8 | 75 | -79.387% |
| 2026-07-13 | 78.65 | 79.11 | 78.48 | 78.48 | -7.573% | 15 | 85 | -77.727% |
| 2026-07-10 | 83.63 | 84.91 | 83.63 | 84.91 | +4.248% | 8 | 91 | -79.413% |
| 2026-07-09 | 85.10 | 85.10 | 81.45 | 81.45 | +13.916% | 3 | 91 | -78.539% |
| 2026-07-07 | 71.50 | 71.50 | 71.50 | 71.50 | -19.008% | 1 | 91 | -75.552% |
| 2026-07-06 | 91.00 | 91.00 | 88.22 | 88.28 | +23.919% | 29 | 103 | -80.199% |
| 2026-07-02 | 79.74 | 79.74 | 71.24 | 71.24 | -13.951% | 13 | 96 | -75.463% |
| 2026-07-01 | 82.79 | 82.79 | 82.79 | 82.79 | -14.886% | 2 | 94 | -78.886% |
| 2026-06-30 | 87.35 | 97.27 | 87.35 | 97.27 | +32.160% | 23 | 88 | -82.029% |
| 2026-06-26 | 72.59 | 74.25 | 72.59 | 73.60 | -0.500% | 3 | 87 | -76.250% |
| 2026-06-25 | 72.00 | 73.97 | 72.00 | 73.97 | -0.310% | 5 | 82 | -76.369% |
| 2026-06-24 | 76.10 | 76.10 | 74.20 | 74.20 | -4.258% | 2 | 82 | -76.442% |
| 2026-06-23 | 73.95 | 77.50 | 73.80 | 77.50 | -11.226% | 3 | 84 | -77.445% |
| 2026-06-22 | 85.50 | 94.00 | 85.50 | 87.30 | +5.818% | 6 | 81 | -79.977% |
| 2026-06-18 | 85.00 | 85.00 | 80.99 | 82.50 | +8.739% | 26 | 80 | -78.812% |
| 2026-06-17 | 75.87 | 75.87 | 75.87 | 75.87 | 0.000% | 2 | 82 | -76.961% |
| 2026-06-16 | 86.50 | 86.50 | 75.87 | 75.87 | +8.386% | 4 | 78 | -76.961% |
| 2026-06-12 | 70.00 | 70.00 | 70.00 | 70.00 | +15.512% | 1 | 77 | -75.029% |
| 2026-06-11 | 60.12 | 60.60 | 60.00 | 60.60 | +6.130% | 5 | 74 | -71.155% |
| 2026-06-09 | 57.00 | 57.80 | 57.00 | 57.10 | -7.903% | 100 | 97 | -69.387% |
| 2026-06-08 | 62.00 | 62.00 | 62.00 | 62.00 | +6.346% | 1 | 98 | -71.806% |
| 2026-06-05 | 58.30 | 58.30 | 58.30 | 58.30 | -26.296% | 3 | 95 | -70.017% |
| 2026-06-04 | 79.05 | 79.10 | 79.05 | 79.10 | -6.346% | 2 | 95 | -77.901% |
| 2026-06-03 | 86.00 | 86.10 | 84.44 | 84.46 | +17.224% | 4 | 93 | -79.304% |
| 2026-06-02 | 72.05 | 72.05 | 72.05 | 72.05 | +1.479% | 7 | 93 | -75.739% |
| 2026-05-29 | 72.00 | 72.00 | 71.00 | 71.00 | -0.070% | 11 | 82 | -75.380% |
| 2026-05-28 | 69.95 | 71.05 | 69.85 | 71.05 | +12.066% | 41 | 51 | -75.398% |
| 2026-05-27 | 64.49 | 64.50 | 63.40 | 63.40 | 0.000% | 97 | 0 | -72.429% |