AMD270917C01120000
AMD Sep 17 2027 1120.00 Call
optionOPRA
EODOct 23, 2026
12.70USD+2.834%(+0.35)8Vol7,829OI
AMD270917C01120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 12.00 | 12.76 | 11.93 | 12.70 | +2.834% | 8 | 7,833 | 0.000% |
| 2026-10-22 | 13.00 | 13.00 | 12.35 | 12.35 | -21.835% | 8 | 7,833 | +2.834% |
| 2026-10-21 | 15.60 | 15.80 | 15.55 | 15.80 | +6.613% | 12 | 7,837 | -19.620% |
| 2026-10-20 | 13.00 | 14.82 | 13.00 | 14.82 | -9.080% | 3 | 7,838 | -14.305% |
| 2026-10-19 | 16.85 | 16.85 | 16.30 | 16.30 | -2.395% | 5 | 7,838 | -22.086% |
| 2026-10-15 | 17.00 | 17.00 | 14.80 | 16.70 | -19.518% | 7 | 7,838 | -23.952% |
| 2026-10-14 | 23.35 | 23.35 | 20.75 | 20.75 | -11.702% | 347 | 7,728 | -38.795% |
| 2026-10-13 | 22.70 | 23.50 | 22.70 | 23.50 | -13.603% | 14 | 7,731 | -45.957% |
| 2026-10-12 | 29.15 | 29.55 | 27.20 | 27.20 | -7.797% | 1,500 | 9,006 | -53.309% |
| 2026-10-09 | 30.90 | 30.90 | 29.50 | 29.50 | -9.786% | 8 | 9,007 | -56.949% |
| 2026-10-08 | 30.40 | 32.75 | 30.40 | 32.70 | -18.495% | 3 | 9,007 | -61.162% |
| 2026-10-07 | 37.58 | 40.12 | 37.58 | 40.12 | +0.050% | 10 | 9,004 | -68.345% |
| 2026-10-06 | 43.00 | 43.30 | 35.31 | 40.10 | +15.230% | 89 | 9,018 | -68.329% |
| 2026-10-05 | 36.85 | 37.02 | 34.65 | 34.80 | -13.968% | 14 | 9,015 | -63.506% |
| 2026-10-02 | 42.00 | 43.17 | 40.45 | 40.45 | +10.398% | 6 | 9,015 | -68.603% |
| 2026-10-01 | 36.50 | 36.64 | 36.50 | 36.64 | -0.785% | 5 | 9,014 | -65.338% |
| 2026-09-30 | 35.92 | 36.93 | 35.65 | 36.93 | -5.670% | 1,507 | 7,513 | -65.611% |
| 2026-09-29 | 40.22 | 40.64 | 38.90 | 39.15 | +1.953% | 224 | 7,512 | -67.561% |
| 2026-09-28 | 42.55 | 42.60 | 36.89 | 38.40 | -17.896% | 30 | 7,517 | -66.927% |
| 2026-09-25 | 48.50 | 48.50 | 44.15 | 46.77 | +4.234% | 3,044 | 9,456 | -72.846% |
| 2026-09-24 | 39.98 | 45.10 | 39.98 | 44.87 | +10.029% | 102 | 9,450 | -71.696% |
| 2026-09-23 | 41.40 | 41.47 | 40.35 | 40.78 | -5.273% | 2,642 | 8,881 | -68.857% |
| 2026-09-22 | 41.70 | 43.05 | 40.90 | 43.05 | +2.598% | 1,005 | 9,735 | -70.499% |
| 2026-09-21 | 40.00 | 42.50 | 39.60 | 41.96 | +69.194% | 5,139 | 5,229 | -69.733% |
| 2026-09-18 | 26.21 | 26.23 | 24.30 | 24.80 | -2.745% | 57 | 5,228 | -48.790% |
| 2026-09-17 | 20.54 | 26.05 | 20.54 | 25.50 | +15.909% | 3,030 | 2,238 | -50.196% |
| 2026-09-16 | 21.15 | 22.00 | 21.15 | 22.00 | +16.402% | 8 | 2,233 | -42.273% |
| 2026-09-15 | 20.16 | 20.50 | 18.90 | 18.90 | +11.176% | 28 | 2,233 | -32.804% |
| 2026-09-14 | 18.00 | 18.00 | 17.00 | 17.00 | -24.377% | 4 | 2,234 | -25.294% |
| 2026-09-11 | 23.00 | 23.00 | 22.33 | 22.48 | -4.340% | 49 | 2,232 | -43.505% |
| 2026-09-10 | 23.43 | 23.50 | 22.73 | 23.50 | -10.544% | 8 | 2,229 | -45.957% |
| 2026-09-09 | 24.60 | 27.50 | 24.60 | 26.27 | +12.989% | 1,461 | 1,278 | -51.656% |
| 2026-09-08 | 19.15 | 24.48 | 19.15 | 23.25 | +47.338% | 37 | 1,273 | -45.376% |
| 2026-09-04 | 14.20 | 15.80 | 14.08 | 15.78 | +20.920% | 70 | 1,249 | -19.518% |
| 2026-09-03 | 12.04 | 13.18 | 11.70 | 13.05 | -6.786% | 126 | 1,247 | -2.682% |
| 2026-09-02 | 14.00 | 14.00 | 14.00 | 14.00 | +1.597% | 1 | 1,246 | -9.286% |
| 2026-09-01 | 14.90 | 14.90 | 13.40 | 13.78 | -17.088% | 15 | 1,248 | -7.837% |
| 2026-08-31 | 17.41 | 17.41 | 16.62 | 16.62 | -14.769% | 4 | 1,249 | -23.586% |
| 2026-08-27 | 21.23 | 21.23 | 19.46 | 19.50 | -13.525% | 63 | 1,218 | -34.872% |
| 2026-08-26 | 21.59 | 22.80 | 21.59 | 22.55 | +3.109% | 50 | 1,204 | -43.681% |
| 2026-08-25 | 21.03 | 22.05 | 20.80 | 21.87 | +3.502% | 1,034 | 288 | -41.930% |
| 2026-08-21 | 21.20 | 21.80 | 20.20 | 21.13 | +1.343% | 18 | 282 | -39.896% |
| 2026-08-20 | 20.50 | 20.85 | 20.50 | 20.85 | -0.714% | 3 | 281 | -39.089% |
| 2026-08-19 | 22.00 | 22.00 | 21.00 | 21.00 | -15.323% | 4 | 279 | -39.524% |
| 2026-08-18 | 29.65 | 29.65 | 24.05 | 24.80 | -18.689% | 8 | 278 | -48.790% |
| 2026-08-17 | 33.35 | 33.35 | 30.50 | 30.50 | +6.124% | 7 | 279 | -58.361% |
| 2026-08-13 | 28.74 | 28.74 | 28.74 | 28.74 | +6.444% | 2 | 278 | -55.811% |
| 2026-08-12 | 27.00 | 28.00 | 26.50 | 27.00 | +10.701% | 8 | 273 | -52.963% |
| 2026-08-11 | 24.02 | 24.60 | 23.00 | 24.39 | -6.192% | 57 | 231 | -47.929% |
| 2026-08-10 | 29.50 | 30.00 | 26.00 | 26.00 | -16.667% | 22 | 231 | -51.154% |
| 2026-08-07 | 34.00 | 34.00 | 31.20 | 31.20 | -17.895% | 5 | 231 | -59.295% |
| 2026-08-06 | 36.00 | 38.00 | 36.00 | 38.00 | -0.131% | 3 | 228 | -66.579% |
| 2026-08-05 | 40.00 | 40.00 | 37.50 | 38.05 | -26.431% | 7 | 229 | -66.623% |
| 2026-08-04 | 41.33 | 51.72 | 41.33 | 51.72 | +52.431% | 24 | 220 | -75.445% |
| 2026-08-03 | 33.34 | 34.30 | 33.34 | 33.93 | -9.761% | 4 | 221 | -62.570% |
| 2026-07-31 | 37.69 | 37.95 | 37.60 | 37.60 | -4.810% | 8 | 220 | -66.223% |
| 2026-07-30 | 39.50 | 39.50 | 39.50 | 39.50 | +36.678% | 1 | 219 | -67.848% |
| 2026-07-29 | 33.30 | 33.30 | 26.89 | 28.90 | -17.781% | 17 | 215 | -56.055% |
| 2026-07-28 | 36.00 | 37.60 | 33.00 | 35.15 | -22.696% | 90 | 173 | -63.869% |
| 2026-07-27 | 52.11 | 52.11 | 42.00 | 45.47 | -19.947% | 49 | 141 | -72.069% |
| 2026-07-24 | 60.79 | 60.79 | 56.80 | 56.80 | -9.898% | 13 | 136 | -77.641% |
| 2026-07-23 | 65.00 | 66.50 | 62.08 | 63.04 | -8.796% | 19 | 129 | -79.854% |
| 2026-07-22 | 65.90 | 69.30 | 65.90 | 69.12 | +14.913% | 38 | 100 | -81.626% |
| 2026-07-21 | 60.15 | 60.15 | 60.15 | 60.15 | +7.989% | 2 | 99 | -78.886% |
| 2026-07-20 | 55.70 | 55.70 | 55.70 | 55.70 | +6.603% | 1 | 99 | -77.199% |
| 2026-07-17 | 46.75 | 52.25 | 43.50 | 52.25 | -1.786% | 16 | 93 | -75.694% |
| 2026-07-16 | 57.00 | 57.00 | 53.20 | 53.20 | -12.124% | 25 | 71 | -76.128% |
| 2026-07-15 | 60.00 | 60.79 | 60.00 | 60.54 | -14.128% | 11 | 68 | -79.022% |
| 2026-07-14 | 70.60 | 70.60 | 70.50 | 70.50 | +6.657% | 2 | 67 | -81.986% |
| 2026-07-13 | 68.37 | 68.37 | 66.10 | 66.10 | -8.207% | 4 | 66 | -80.787% |
| 2026-07-10 | 72.00 | 72.01 | 72.00 | 72.01 | +5.201% | 2 | 67 | -82.364% |
| 2026-07-09 | 69.25 | 69.25 | 68.40 | 68.45 | +18.017% | 4 | 64 | -81.446% |
| 2026-07-08 | 57.00 | 59.20 | 57.00 | 58.00 | -27.500% | 8 | 67 | -78.103% |
| 2026-07-06 | 75.30 | 80.00 | 75.30 | 80.00 | +35.593% | 5 | 66 | -84.125% |
| 2026-07-02 | 62.52 | 65.25 | 56.50 | 59.00 | -27.429% | 14 | 57 | -78.475% |
| 2026-06-30 | 81.30 | 83.05 | 77.65 | 81.30 | +28.031% | 70 | 16 | -84.379% |
| 2026-06-29 | 53.66 | 63.50 | 53.66 | 63.50 | +5.429% | 8 | 9 | -80.000% |
| 2026-06-26 | 60.26 | 60.32 | 60.10 | 60.23 | -9.970% | 4 | 7 | -78.914% |
| 2026-06-25 | 63.66 | 66.90 | 63.66 | 66.90 | +9.314% | 8 | 1 | -81.016% |
| 2026-06-24 | 61.20 | 61.20 | 61.20 | 61.20 | 0.000% | 1 | 0 | -79.248% |