AMD270917C00220000
AMD Sep 17 2027 220.00 Call
optionOPRA
EODOct 20, 2026
333.72USD+2.803%(+9.10)1Vol78OI
AMD270917C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 333.72 | 333.72 | 333.72 | 333.72 | +2.803% | 1 | 79 | 0.000% |
| 2026-10-16 | 324.62 | 324.62 | 324.62 | 324.62 | -23.230% | 1 | 79 | +2.803% |
| 2026-10-02 | 422.85 | 422.85 | 422.85 | 422.85 | +25.717% | 1 | 78 | -21.078% |
| 2026-09-17 | 335.78 | 336.35 | 335.78 | 336.35 | +11.065% | 2 | 79 | -0.782% |
| 2026-09-16 | 302.84 | 302.84 | 302.84 | 302.84 | -1.281% | 1 | 79 | +10.197% |
| 2026-09-08 | 306.77 | 306.77 | 306.77 | 306.77 | +20.818% | 3 | 82 | +8.785% |
| 2026-09-01 | 254.56 | 254.56 | 253.91 | 253.91 | -6.513% | 2 | 83 | +31.432% |
| 2026-08-21 | 276.00 | 276.00 | 271.60 | 271.60 | +1.990% | 4 | 84 | +22.872% |
| 2026-08-19 | 266.30 | 266.30 | 266.30 | 266.30 | -4.927% | 1 | 84 | +25.317% |
| 2026-08-10 | 280.10 | 280.10 | 280.10 | 280.10 | -2.114% | 1 | 83 | +19.143% |
| 2026-08-07 | 286.15 | 286.15 | 286.15 | 286.15 | -2.341% | 1 | 83 | +16.624% |
| 2026-08-06 | 293.01 | 293.01 | 293.01 | 293.01 | +1.440% | 1 | 84 | +13.894% |
| 2026-08-05 | 288.85 | 288.85 | 288.85 | 288.85 | +7.491% | 1 | 84 | +15.534% |
| 2026-07-28 | 268.72 | 268.72 | 268.72 | 268.72 | -11.360% | 1 | 85 | +24.189% |
| 2026-07-27 | 303.16 | 303.16 | 303.16 | 303.16 | -11.885% | 1 | 84 | +10.080% |
| 2026-07-23 | 344.05 | 344.05 | 344.05 | 344.05 | -2.259% | 1 | 83 | -3.002% |
| 2026-07-21 | 340.00 | 352.00 | 340.00 | 352.00 | +9.317% | 2 | 83 | -5.193% |
| 2026-07-20 | 322.00 | 322.00 | 322.00 | 322.00 | +5.229% | 1 | 84 | +3.640% |
| 2026-07-16 | 311.00 | 311.00 | 306.00 | 306.00 | -9.467% | 2 | 84 | +9.059% |
| 2026-07-15 | 332.00 | 338.00 | 323.00 | 338.00 | -8.122% | 5 | 83 | -1.266% |
| 2026-07-10 | 367.55 | 367.88 | 367.55 | 367.88 | +13.473% | 2 | 84 | -9.286% |
| 2026-07-07 | 324.20 | 324.20 | 324.20 | 324.20 | -11.943% | 10 | 84 | +2.936% |
| 2026-07-06 | 368.17 | 368.17 | 368.17 | 368.17 | +11.783% | 2 | 84 | -9.357% |
| 2026-07-02 | 329.36 | 329.36 | 329.36 | 329.36 | +2.813% | 1 | 84 | +1.324% |
| 2026-06-24 | 320.35 | 320.35 | 320.35 | 320.35 | -3.735% | 2 | 82 | +4.174% |
| 2026-06-23 | 332.78 | 332.78 | 332.78 | 332.78 | -7.553% | 1 | 81 | +0.282% |
| 2026-06-15 | 359.97 | 359.97 | 359.97 | 359.97 | +40.066% | 5 | 86 | -7.292% |
| 2026-06-09 | 268.03 | 268.03 | 257.00 | 257.00 | -9.277% | 2 | 86 | +29.852% |
| 2026-06-05 | 280.37 | 283.28 | 280.37 | 283.28 | -17.440% | 2 | 85 | +17.806% |
| 2026-06-03 | 343.12 | 343.12 | 343.12 | 343.12 | +12.039% | 1 | 86 | -2.740% |
| 2026-05-26 | 306.25 | 306.25 | 306.25 | 306.25 | +7.793% | 1 | 87 | +8.970% |
| 2026-05-22 | 284.11 | 284.11 | 284.11 | 284.11 | +13.413% | 1 | 88 | +17.462% |
| 2026-05-13 | 250.51 | 250.51 | 250.51 | 250.51 | +0.457% | 1 | 88 | +33.216% |
| 2026-05-12 | 249.37 | 249.37 | 249.37 | 249.37 | -6.522% | 1 | 87 | +33.825% |
| 2026-05-11 | 266.77 | 266.77 | 266.77 | 266.77 | +2.762% | 1 | 87 | +25.097% |
| 2026-05-08 | 258.70 | 259.60 | 258.27 | 259.60 | +18.718% | 6 | 82 | +28.552% |
| 2026-05-07 | 218.67 | 218.67 | 218.67 | 218.67 | -4.615% | 1 | 81 | +52.614% |
| 2026-05-06 | 242.73 | 242.73 | 229.25 | 229.25 | +33.479% | 28 | 90 | +45.570% |
| 2026-05-04 | 171.75 | 171.75 | 171.75 | 171.75 | +8.360% | 1 | 91 | +94.306% |
| 2026-04-27 | 163.20 | 163.20 | 158.50 | 158.50 | -7.849% | 2 | 91 | +110.549% |
| 2026-04-24 | 169.70 | 173.00 | 169.70 | 172.00 | +35.241% | 34 | 90 | +94.023% |
| 2026-04-22 | 128.00 | 128.00 | 127.15 | 127.18 | +20.894% | 11 | 106 | +162.400% |
| 2026-04-20 | 105.55 | 106.21 | 105.15 | 105.20 | -1.838% | 5 | 106 | +217.224% |
| 2026-04-16 | 100.75 | 107.17 | 100.75 | 107.17 | +19.078% | 5 | 105 | +211.393% |
| 2026-04-15 | 89.90 | 90.12 | 89.90 | 90.00 | +2.857% | 9 | 106 | +270.800% |
| 2026-04-14 | 84.02 | 87.50 | 84.02 | 87.50 | +5.194% | 4 | 103 | +281.394% |
| 2026-04-13 | 81.10 | 83.18 | 81.10 | 83.18 | -0.048% | 5 | 103 | +301.202% |
| 2026-04-10 | 83.22 | 83.22 | 83.22 | 83.22 | +10.591% | 1 | 101 | +301.009% |
| 2026-04-09 | 73.84 | 75.25 | 73.06 | 75.25 | +2.367% | 4 | 101 | +343.482% |
| 2026-04-08 | 73.77 | 74.30 | 73.51 | 73.51 | +13.267% | 19 | 102 | +353.979% |
| 2026-04-06 | 66.50 | 66.50 | 64.90 | 64.90 | +16.059% | 18 | 103 | +414.206% |
| 2026-04-02 | 55.92 | 55.92 | 55.92 | 55.92 | -6.955% | 10 | 105 | +496.781% |
| 2026-04-01 | 57.44 | 60.10 | 57.44 | 60.10 | +12.273% | 30 | 105 | +455.275% |
| 2026-03-31 | 51.14 | 53.53 | 51.14 | 53.53 | -1.708% | 4 | 78 | +523.426% |
| 2026-03-27 | 54.46 | 54.46 | 54.46 | 54.46 | -1.892% | 1 | 79 | +512.780% |
| 2026-03-26 | 62.78 | 62.78 | 55.51 | 55.51 | -15.122% | 5 | 79 | +501.189% |
| 2026-03-25 | 63.40 | 65.40 | 62.30 | 65.40 | +19.474% | 18 | 83 | +410.275% |
| 2026-03-23 | 55.90 | 55.90 | 54.74 | 54.74 | +12.011% | 10 | 72 | +509.646% |
| 2026-03-17 | 49.50 | 49.50 | 48.87 | 48.87 | -4.457% | 2 | 78 | +582.873% |
| 2026-03-16 | 50.95 | 51.15 | 50.95 | 51.15 | +4.494% | 22 | 79 | +552.434% |
| 2026-03-13 | 48.95 | 48.95 | 48.95 | 48.95 | -12.589% | 1 | 69 | +581.757% |
| 2026-03-11 | 55.95 | 56.00 | 55.95 | 56.00 | +0.575% | 2 | 68 | +495.929% |
| 2026-03-10 | 55.68 | 55.72 | 55.68 | 55.68 | +12.987% | 10 | 67 | +499.353% |
| 2026-03-06 | 51.40 | 51.50 | 49.28 | 49.28 | -4.274% | 19 | 73 | +577.192% |
| 2026-03-05 | 52.82 | 54.22 | 51.48 | 51.48 | -4.667% | 13 | 66 | +548.252% |
| 2026-03-04 | 54.00 | 54.00 | 54.00 | 54.00 | +13.208% | 4 | 62 | +518.000% |
| 2026-03-03 | 47.70 | 47.70 | 47.70 | 47.70 | -8.445% | 1 | 62 | +599.623% |
| 2026-03-02 | 52.10 | 52.10 | 52.10 | 52.10 | -1.120% | 2 | 63 | +540.537% |
| 2026-02-27 | 52.69 | 52.69 | 52.69 | 52.69 | -16.919% | 3 | 63 | +533.365% |
| 2026-02-24 | 64.47 | 64.47 | 63.42 | 63.42 | +23.146% | 29 | 60 | +426.206% |
| 2026-02-23 | 51.50 | 51.50 | 51.50 | 51.50 | -3.195% | 3 | 79 | +548.000% |
| 2026-02-20 | 54.60 | 54.60 | 52.70 | 53.20 | +1.916% | 3 | 80 | +527.293% |
| 2026-02-18 | 52.20 | 52.20 | 52.20 | 52.20 | -7.774% | 1 | 81 | +539.310% |
| 2026-02-17 | 55.00 | 57.20 | 52.30 | 56.60 | -1.736% | 16 | 80 | +489.611% |
| 2026-02-13 | 57.60 | 57.60 | 57.60 | 57.60 | -2.900% | 1 | 78 | +479.375% |
| 2026-02-12 | 64.66 | 64.66 | 59.32 | 59.32 | -5.587% | 11 | 78 | +462.576% |
| 2026-02-10 | 64.75 | 64.85 | 62.83 | 62.83 | -4.252% | 32 | 67 | +431.148% |
| 2026-02-09 | 65.62 | 65.62 | 65.62 | 65.62 | +10.938% | 20 | 64 | +408.564% |
| 2026-02-06 | 53.36 | 59.60 | 53.36 | 59.15 | +12.581% | 15 | 44 | +464.193% |
| 2026-02-05 | 56.35 | 56.35 | 52.54 | 52.54 | -5.333% | 2 | 40 | +535.173% |
| 2026-02-04 | 62.23 | 64.00 | 55.50 | 55.50 | -34.936% | 20 | 40 | +501.297% |
| 2026-02-03 | 85.30 | 85.30 | 85.30 | 85.30 | -2.925% | 3 | 23 | +291.231% |
| 2026-02-02 | 85.27 | 87.87 | 85.27 | 87.87 | +8.174% | 8 | 26 | +279.788% |
| 2026-01-30 | 81.75 | 82.63 | 80.35 | 81.23 | -14.621% | 7 | 26 | +310.833% |
| 2026-01-29 | 95.14 | 95.14 | 95.14 | 95.14 | +3.413% | 2 | 23 | +250.767% |
| 2026-01-26 | 92.00 | 92.00 | 92.00 | 92.00 | -8.458% | 1 | 23 | +262.739% |
| 2026-01-23 | 100.50 | 100.50 | 100.50 | 100.50 | +8.332% | 2 | 23 | +232.060% |
| 2026-01-22 | 92.58 | 92.83 | 92.58 | 92.77 | +26.822% | 7 | 21 | +259.728% |
| 2026-01-20 | 73.15 | 73.15 | 73.15 | 73.15 | -2.467% | 2 | 17 | +356.213% |
| 2026-01-16 | 75.00 | 75.00 | 75.00 | 75.00 | -3.908% | 1 | 17 | +344.960% |
| 2026-01-15 | 76.13 | 78.05 | 76.13 | 78.05 | +23.302% | 8 | 17 | +327.572% |
| 2026-01-14 | 63.30 | 63.30 | 63.30 | 63.30 | -4.955% | 3 | 16 | +427.204% |
| 2026-01-13 | 64.90 | 66.60 | 64.70 | 66.60 | +22.202% | 31 | 13 | +401.081% |
| 2026-01-12 | 54.50 | 54.50 | 54.50 | 54.50 | 0.000% | 1 | 1 | +512.330% |