AMD270917C00200000
AMD Sep 17 2027 200.00 Call
optionOPRA
EODOct 22, 2026
321.12USD-10.768%(-38.75)2Vol220OI
AMD270917C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 326.20 | 326.20 | 321.12 | 321.12 | -10.768% | 2 | 220 | 0.000% |
| 2026-10-21 | 359.87 | 359.87 | 359.87 | 359.87 | +1.081% | 1 | 219 | -10.768% |
| 2026-10-19 | 356.02 | 356.02 | 356.02 | 356.02 | -16.672% | 1 | 220 | -9.803% |
| 2026-10-09 | 427.25 | 427.25 | 427.25 | 427.25 | -2.688% | 3 | 220 | -24.840% |
| 2026-10-05 | 439.05 | 439.05 | 439.05 | 439.05 | +3.054% | 1 | 220 | -26.860% |
| 2026-09-29 | 426.04 | 426.04 | 426.04 | 426.04 | -0.388% | 1 | 220 | -24.627% |
| 2026-09-23 | 427.70 | 427.70 | 427.70 | 427.70 | -0.931% | 1 | 221 | -24.919% |
| 2026-09-22 | 423.48 | 431.85 | 423.48 | 431.72 | +7.393% | 8 | 219 | -25.618% |
| 2026-09-21 | 402.00 | 402.00 | 402.00 | 402.00 | +10.622% | 1 | 219 | -20.119% |
| 2026-09-17 | 350.00 | 363.40 | 350.00 | 363.40 | +21.648% | 2 | 218 | -11.635% |
| 2026-09-14 | 298.73 | 298.73 | 298.73 | 298.73 | +8.946% | 1 | 218 | +7.495% |
| 2026-09-02 | 274.20 | 274.20 | 274.20 | 274.20 | +0.417% | 1 | 219 | +17.112% |
| 2026-09-01 | 273.06 | 273.06 | 273.06 | 273.06 | -6.470% | 1 | 218 | +17.601% |
| 2026-08-28 | 291.95 | 291.95 | 291.95 | 291.95 | +0.638% | 1 | 219 | +9.991% |
| 2026-08-27 | 290.10 | 290.10 | 290.10 | 290.10 | -2.847% | 1 | 218 | +10.693% |
| 2026-08-26 | 299.35 | 299.50 | 298.60 | 298.60 | +7.954% | 9 | 225 | +7.542% |
| 2026-08-24 | 276.60 | 276.60 | 276.60 | 276.60 | -4.138% | 1 | 226 | +16.095% |
| 2026-08-21 | 288.55 | 288.55 | 288.54 | 288.54 | -3.810% | 6 | 232 | +11.291% |
| 2026-08-18 | 294.30 | 299.97 | 294.30 | 299.97 | -8.574% | 2 | 233 | +7.051% |
| 2026-08-17 | 328.10 | 328.10 | 328.10 | 328.10 | +7.606% | 1 | 234 | -2.127% |
| 2026-08-12 | 304.91 | 304.91 | 304.91 | 304.91 | +7.061% | 7 | 241 | +5.316% |
| 2026-08-11 | 288.40 | 288.40 | 284.74 | 284.80 | -18.140% | 5 | 240 | +12.753% |
| 2026-08-04 | 347.91 | 347.91 | 347.91 | 347.91 | +4.127% | 1 | 239 | -7.700% |
| 2026-07-31 | 334.12 | 334.12 | 334.12 | 334.12 | +8.579% | 1 | 239 | -3.891% |
| 2026-07-27 | 307.72 | 307.72 | 307.72 | 307.72 | -19.021% | 9 | 239 | +4.355% |
| 2026-07-22 | 380.00 | 380.00 | 380.00 | 380.00 | +11.170% | 5 | 244 | -15.495% |
| 2026-07-20 | 340.24 | 341.82 | 340.24 | 341.82 | -8.673% | 3 | 243 | -6.056% |
| 2026-07-14 | 374.28 | 374.28 | 374.28 | 374.28 | +10.724% | 10 | 243 | -14.203% |
| 2026-07-07 | 345.28 | 345.28 | 335.43 | 338.03 | -0.189% | 4 | 244 | -5.003% |
| 2026-07-02 | 363.00 | 363.00 | 338.67 | 338.67 | -16.229% | 4 | 243 | -5.182% |
| 2026-06-30 | 404.28 | 404.28 | 404.28 | 404.28 | +12.269% | 1 | 243 | -20.570% |
| 2026-06-18 | 360.10 | 360.10 | 360.10 | 360.10 | +4.135% | 5 | 238 | -10.825% |
| 2026-06-17 | 345.80 | 345.80 | 345.80 | 345.80 | +0.937% | 1 | 239 | -7.137% |
| 2026-06-12 | 343.76 | 343.76 | 342.59 | 342.59 | +8.621% | 2 | 239 | -6.267% |
| 2026-06-11 | 315.40 | 315.40 | 315.40 | 315.40 | +5.133% | 1 | 238 | +1.814% |
| 2026-06-09 | 312.08 | 312.08 | 300.00 | 300.00 | -1.293% | 7 | 236 | +7.040% |
| 2026-06-05 | 303.93 | 303.93 | 303.93 | 303.93 | -10.664% | 1 | 235 | +5.656% |
| 2026-06-01 | 336.15 | 340.21 | 336.15 | 340.21 | +2.473% | 2 | 234 | -5.611% |
| 2026-05-28 | 333.00 | 333.00 | 326.50 | 332.00 | +2.786% | 3 | 234 | -3.277% |
| 2026-05-27 | 317.30 | 323.00 | 317.30 | 323.00 | -2.532% | 12 | 233 | -0.582% |
| 2026-05-26 | 331.39 | 331.39 | 331.39 | 331.39 | +11.283% | 2 | 233 | -3.099% |
| 2026-05-22 | 300.41 | 300.51 | 297.79 | 297.79 | +9.221% | 3 | 233 | +7.834% |
| 2026-05-20 | 272.60 | 272.65 | 272.60 | 272.65 | +10.905% | 5 | 237 | +17.777% |
| 2026-05-18 | 245.84 | 245.84 | 245.84 | 245.84 | -11.297% | 3 | 239 | +30.622% |
| 2026-05-14 | 277.15 | 277.15 | 277.15 | 277.15 | -0.101% | 1 | 238 | +15.865% |
| 2026-05-13 | 276.49 | 277.43 | 271.49 | 277.43 | +0.744% | 9 | 237 | +15.748% |
| 2026-05-12 | 275.00 | 275.38 | 275.00 | 275.38 | +5.712% | 2 | 238 | +16.610% |
| 2026-05-08 | 262.50 | 262.50 | 260.50 | 260.50 | +10.851% | 2 | 238 | +23.271% |
| 2026-05-07 | 235.00 | 235.00 | 235.00 | 235.00 | 0.000% | 1 | 238 | +36.647% |
| 2026-05-06 | 235.00 | 235.00 | 235.00 | 235.00 | +27.192% | 2 | 238 | +36.647% |
| 2026-05-05 | 184.76 | 184.76 | 184.76 | 184.76 | +6.080% | 1 | 238 | +73.804% |
| 2026-05-04 | 174.17 | 174.17 | 174.17 | 174.17 | -9.756% | 20 | 218 | +84.372% |
| 2026-05-01 | 193.00 | 193.00 | 193.00 | 193.00 | +5.800% | 2 | 218 | +66.383% |
| 2026-04-30 | 181.50 | 182.42 | 181.50 | 182.42 | +7.941% | 3 | 218 | +76.033% |
| 2026-04-27 | 165.71 | 169.00 | 165.71 | 169.00 | -6.464% | 6 | 218 | +90.012% |
| 2026-04-24 | 178.75 | 185.45 | 177.50 | 180.68 | +25.116% | 12 | 218 | +77.729% |
| 2026-04-23 | 144.41 | 144.41 | 144.41 | 144.41 | +4.493% | 1 | 221 | +122.367% |
| 2026-04-22 | 138.20 | 138.20 | 138.20 | 138.20 | +12.358% | 12 | 220 | +132.359% |
| 2026-04-21 | 123.00 | 123.00 | 123.00 | 123.00 | +5.998% | 1 | 220 | +161.073% |
| 2026-04-20 | 114.95 | 116.04 | 114.95 | 116.04 | -1.703% | 6 | 220 | +176.732% |
| 2026-04-17 | 119.00 | 119.70 | 118.05 | 118.05 | -0.564% | 5 | 226 | +172.020% |
| 2026-04-16 | 120.00 | 120.00 | 118.72 | 118.72 | +18.118% | 2 | 225 | +170.485% |
| 2026-04-15 | 99.26 | 100.51 | 96.76 | 100.51 | +9.357% | 4 | 224 | +219.491% |
| 2026-04-10 | 92.40 | 92.40 | 91.91 | 91.91 | +13.106% | 6 | 222 | +249.385% |
| 2026-04-08 | 80.50 | 81.26 | 80.50 | 81.26 | +11.468% | 2 | 217 | +295.176% |
| 2026-04-07 | 72.00 | 73.05 | 72.00 | 72.90 | 0.000% | 15 | 217 | +340.494% |
| 2026-04-06 | 73.20 | 73.53 | 72.60 | 72.90 | +3.039% | 9 | 216 | +340.494% |
| 2026-04-02 | 70.00 | 70.75 | 70.00 | 70.75 | +5.283% | 2 | 216 | +353.880% |
| 2026-04-01 | 67.20 | 67.20 | 67.20 | 67.20 | +10.164% | 1 | 216 | +377.857% |
| 2026-03-31 | 60.17 | 61.00 | 58.37 | 61.00 | +5.995% | 15 | 215 | +426.426% |
| 2026-03-30 | 60.10 | 60.10 | 57.55 | 57.55 | -7.177% | 17 | 214 | +457.984% |
| 2026-03-27 | 60.00 | 62.00 | 60.00 | 62.00 | -2.837% | 2 | 203 | +417.935% |
| 2026-03-26 | 67.97 | 67.97 | 63.30 | 63.81 | -13.770% | 4 | 203 | +403.244% |
| 2026-03-25 | 68.40 | 74.00 | 68.40 | 74.00 | +20.521% | 9 | 200 | +333.946% |
| 2026-03-24 | 61.40 | 61.40 | 61.40 | 61.40 | -1.603% | 1 | 198 | +422.997% |
| 2026-03-23 | 62.40 | 62.40 | 62.40 | 62.40 | +4.453% | 2 | 198 | +414.615% |
| 2026-03-20 | 59.80 | 59.80 | 59.74 | 59.74 | +2.120% | 2 | 196 | +437.529% |
| 2026-03-19 | 58.50 | 58.50 | 58.50 | 58.50 | +1.106% | 1 | 194 | +448.923% |
| 2026-03-18 | 57.86 | 57.86 | 57.86 | 57.86 | +3.321% | 2 | 193 | +454.995% |
| 2026-03-17 | 56.00 | 56.00 | 56.00 | 56.00 | -3.614% | 1 | 192 | +473.429% |
| 2026-03-16 | 57.45 | 59.10 | 57.40 | 58.10 | +3.639% | 82 | 191 | +452.702% |
| 2026-03-13 | 56.06 | 56.06 | 56.06 | 56.06 | -5.320% | 10 | 155 | +472.815% |
| 2026-03-12 | 61.78 | 61.78 | 59.21 | 59.21 | -6.476% | 2 | 155 | +442.341% |
| 2026-03-11 | 64.87 | 64.87 | 63.31 | 63.31 | +12.772% | 2 | 156 | +407.218% |
| 2026-03-09 | 56.14 | 56.14 | 56.14 | 56.14 | -3.705% | 1 | 156 | +471.999% |
| 2026-03-06 | 58.30 | 58.30 | 58.30 | 58.30 | -0.086% | 1 | 157 | +450.806% |
| 2026-03-05 | 57.25 | 58.35 | 57.25 | 58.35 | +4.271% | 2 | 158 | +450.334% |
| 2026-03-04 | 55.96 | 55.96 | 55.96 | 55.96 | +3.476% | 2 | 157 | +473.838% |
| 2026-03-03 | 54.05 | 54.08 | 54.05 | 54.08 | -3.065% | 79 | 157 | +493.787% |
| 2026-03-02 | 55.79 | 55.79 | 55.79 | 55.79 | -12.555% | 1 | 88 | +475.587% |
| 2026-02-26 | 65.00 | 65.00 | 62.60 | 63.80 | -11.266% | 4 | 87 | +403.323% |
| 2026-02-24 | 68.50 | 72.52 | 68.21 | 71.90 | +21.947% | 9 | 86 | +346.620% |
| 2026-02-23 | 58.96 | 58.96 | 58.96 | 58.96 | -5.890% | 1 | 86 | +444.640% |
| 2026-02-19 | 62.53 | 62.65 | 62.53 | 62.65 | +5.649% | 3 | 86 | +412.562% |
| 2026-02-18 | 57.95 | 59.40 | 57.95 | 59.30 | -1.983% | 57 | 86 | +441.518% |
| 2026-02-17 | 60.50 | 60.50 | 60.50 | 60.50 | -15.972% | 1 | 66 | +430.777% |
| 2026-02-09 | 71.79 | 72.00 | 71.79 | 72.00 | +7.946% | 3 | 65 | +346.000% |
| 2026-02-06 | 63.16 | 66.70 | 63.16 | 66.70 | +19.448% | 3 | 67 | +381.439% |
| 2026-02-05 | 62.00 | 62.00 | 55.75 | 55.84 | -12.750% | 11 | 65 | +475.072% |
| 2026-02-04 | 71.65 | 71.65 | 61.25 | 64.00 | -30.435% | 73 | 60 | +401.750% |
| 2026-02-03 | 92.00 | 92.00 | 92.00 | 92.00 | -17.857% | 1 | 5 | +249.043% |
| 2026-01-23 | 112.00 | 112.00 | 112.00 | 112.00 | +9.343% | 1 | 5 | +186.714% |
| 2026-01-22 | 102.43 | 102.43 | 102.43 | 102.43 | +3.517% | 1 | 5 | +213.502% |
| 2026-01-21 | 98.95 | 98.95 | 98.95 | 98.95 | +17.616% | 3 | 6 | +224.528% |
| 2026-01-15 | 84.13 | 84.13 | 84.13 | 84.13 | +36.067% | 1 | 3 | +281.695% |
| 2026-01-09 | 63.21 | 63.21 | 61.80 | 61.83 | 0.000% | 4 | 2 | +419.360% |