AMD270917C01100000
AMD Sep 17 2027 1100.00 Call
optionOPRA
EODOct 22, 2026
13.40USD-16.667%(-2.68)16Vol972OI
AMD270917C01100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 13.42 | 13.42 | 13.13 | 13.40 | -16.667% | 16 | 970 | 0.000% |
| 2026-10-20 | 16.08 | 16.08 | 16.08 | 16.08 | -3.943% | 1 | 970 | -16.667% |
| 2026-10-16 | 16.80 | 16.80 | 16.15 | 16.74 | -23.909% | 6 | 971 | -19.952% |
| 2026-10-14 | 24.56 | 24.56 | 22.00 | 22.00 | -35.161% | 12 | 973 | -39.091% |
| 2026-10-08 | 38.50 | 38.52 | 33.93 | 33.93 | -18.633% | 5 | 970 | -60.507% |
| 2026-10-07 | 41.31 | 42.33 | 41.31 | 41.70 | -6.502% | 4 | 968 | -67.866% |
| 2026-10-06 | 38.08 | 45.40 | 38.06 | 44.60 | +8.780% | 19 | 965 | -69.955% |
| 2026-10-05 | 41.00 | 41.00 | 41.00 | 41.00 | -2.054% | 2 | 966 | -67.317% |
| 2026-10-02 | 44.37 | 46.20 | 41.86 | 41.86 | +5.787% | 11 | 965 | -67.989% |
| 2026-10-01 | 39.55 | 39.57 | 38.50 | 39.57 | +0.610% | 5 | 965 | -66.136% |
| 2026-09-30 | 40.03 | 40.25 | 37.50 | 39.33 | +1.288% | 10 | 961 | -65.929% |
| 2026-09-29 | 42.47 | 42.50 | 38.77 | 38.83 | -3.648% | 21 | 968 | -65.491% |
| 2026-09-28 | 43.00 | 43.00 | 40.30 | 40.30 | -16.042% | 8 | 968 | -66.749% |
| 2026-09-25 | 49.25 | 50.00 | 47.00 | 48.00 | +2.894% | 2,051 | 2,095 | -72.083% |
| 2026-09-24 | 42.35 | 47.10 | 42.15 | 46.65 | +8.312% | 30 | 2,088 | -71.275% |
| 2026-09-23 | 43.75 | 44.28 | 42.80 | 43.07 | -7.097% | 61 | 2,088 | -68.888% |
| 2026-09-22 | 43.14 | 46.36 | 43.05 | 46.36 | +13.544% | 240 | 2,163 | -71.096% |
| 2026-09-21 | 40.55 | 44.00 | 40.21 | 40.83 | +55.959% | 6 | 2,161 | -67.181% |
| 2026-09-18 | 26.32 | 26.32 | 26.18 | 26.18 | -4.627% | 5 | 2,161 | -48.816% |
| 2026-09-17 | 25.42 | 28.05 | 25.08 | 27.45 | +18.472% | 34 | 2,165 | -51.184% |
| 2026-09-16 | 23.17 | 23.17 | 23.17 | 23.17 | +16.374% | 1 | 2,165 | -42.167% |
| 2026-09-15 | 19.90 | 19.91 | 19.90 | 19.91 | -11.511% | 2 | 2,165 | -32.697% |
| 2026-09-11 | 21.80 | 23.25 | 21.80 | 22.50 | -17.127% | 5 | 2,164 | -40.444% |
| 2026-09-09 | 28.25 | 28.25 | 26.75 | 27.15 | +18.043% | 214 | 2,177 | -50.645% |
| 2026-09-08 | 23.00 | 23.00 | 23.00 | 23.00 | +50.327% | 1 | 2,177 | -41.739% |
| 2026-09-04 | 15.30 | 15.30 | 15.30 | 15.30 | +11.354% | 1 | 2,177 | -12.418% |
| 2026-09-03 | 13.60 | 14.04 | 13.60 | 13.74 | -4.251% | 7 | 2,177 | -2.475% |
| 2026-09-01 | 15.17 | 15.30 | 14.33 | 14.35 | -35.068% | 13 | 2,178 | -6.620% |
| 2026-08-27 | 21.88 | 22.15 | 21.85 | 22.10 | -7.493% | 15 | 2,176 | -39.367% |
| 2026-08-26 | 23.97 | 24.12 | 23.84 | 23.89 | +9.336% | 18 | 2,167 | -43.910% |
| 2026-08-25 | 22.00 | 22.00 | 21.85 | 21.85 | -16.123% | 18 | 2,168 | -38.673% |
| 2026-08-18 | 25.55 | 26.05 | 25.55 | 26.05 | -21.536% | 61 | 2,170 | -48.560% |
| 2026-08-17 | 33.10 | 33.30 | 33.10 | 33.20 | -3.768% | 6 | 2,172 | -59.639% |
| 2026-08-14 | 34.29 | 34.50 | 32.60 | 34.50 | +11.650% | 22 | 2,163 | -61.159% |
| 2026-08-13 | 30.90 | 30.90 | 30.90 | 30.90 | +11.311% | 14 | 2,149 | -56.634% |
| 2026-08-12 | 27.76 | 27.88 | 27.74 | 27.76 | +11.040% | 8 | 2,145 | -51.729% |
| 2026-08-11 | 24.75 | 25.02 | 24.75 | 25.00 | -37.422% | 6 | 2,139 | -46.400% |
| 2026-08-06 | 39.95 | 39.95 | 39.95 | 39.95 | +2.331% | 1 | 2,138 | -66.458% |
| 2026-08-05 | 40.10 | 41.00 | 38.60 | 39.04 | -27.435% | 35 | 2,124 | -65.676% |
| 2026-08-04 | 47.07 | 54.07 | 47.05 | 53.80 | +40.031% | 54 | 2,121 | -75.093% |
| 2026-08-03 | 37.40 | 38.42 | 37.30 | 38.42 | +0.183% | 3 | 2,122 | -65.122% |
| 2026-07-31 | 40.05 | 40.05 | 38.35 | 38.35 | -4.720% | 9 | 2,122 | -65.059% |
| 2026-07-30 | 41.07 | 41.78 | 40.25 | 40.25 | +31.493% | 8 | 2,120 | -66.708% |
| 2026-07-29 | 30.61 | 30.61 | 30.61 | 30.61 | -15.675% | 1 | 2,119 | -56.223% |
| 2026-07-28 | 36.25 | 38.05 | 36.10 | 36.30 | -22.717% | 18 | 2,118 | -63.085% |
| 2026-07-27 | 46.00 | 46.97 | 46.00 | 46.97 | -18.384% | 2 | 2,117 | -71.471% |
| 2026-07-24 | 60.92 | 62.40 | 57.55 | 57.55 | -9.655% | 6 | 2,114 | -76.716% |
| 2026-07-23 | 68.55 | 68.55 | 62.74 | 63.70 | -6.227% | 53 | 2,069 | -78.964% |
| 2026-07-22 | 67.98 | 67.98 | 67.93 | 67.93 | +6.976% | 2 | 2,068 | -80.274% |
| 2026-07-21 | 63.50 | 63.50 | 63.50 | 63.50 | +13.393% | 1 | 2,068 | -78.898% |
| 2026-07-20 | 56.00 | 56.00 | 56.00 | 56.00 | +6.972% | 1 | 2,068 | -76.071% |
| 2026-07-17 | 53.70 | 53.70 | 52.30 | 52.35 | -3.627% | 1,005 | 1,071 | -74.403% |
| 2026-07-16 | 59.10 | 59.10 | 54.32 | 54.32 | -13.778% | 39 | 1,061 | -75.331% |
| 2026-07-15 | 63.00 | 63.00 | 63.00 | 63.00 | -7.121% | 1 | 1,061 | -78.730% |
| 2026-07-13 | 66.85 | 68.11 | 66.85 | 67.83 | -1.252% | 100 | 1,013 | -80.245% |
| 2026-07-09 | 68.69 | 68.69 | 68.69 | 68.69 | +8.173% | 799 | 214 | -80.492% |
| 2026-07-08 | 62.45 | 63.50 | 62.40 | 63.50 | -8.948% | 201 | 16 | -78.898% |
| 2026-07-06 | 69.74 | 69.74 | 69.74 | 69.74 | -18.604% | 1 | 15 | -80.786% |
| 2026-06-30 | 83.60 | 85.68 | 83.50 | 85.68 | +38.372% | 6 | 12 | -84.360% |
| 2026-06-26 | 62.26 | 62.28 | 61.92 | 61.92 | -5.451% | 4 | 12 | -78.359% |
| 2026-06-25 | 65.96 | 65.96 | 65.49 | 65.49 | -8.877% | 2 | 11 | -79.539% |
| 2026-06-18 | 71.00 | 71.87 | 71.00 | 71.87 | -5.682% | 7 | 5 | -81.355% |
| 2026-06-16 | 75.90 | 76.50 | 75.90 | 76.20 | 0.000% | 10 | 0 | -82.415% |