AMD270917C00230000
AMD Sep 17 2027 230.00 Call
optionOPRA
EODOct 16, 2026
315.30USD-0.423%(-1.34)3Vol283OI
AMD270917C00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 327.22 | 327.22 | 315.30 | 315.30 | -0.423% | 3 | 286 | 0.000% |
| 2026-10-15 | 316.64 | 316.64 | 316.64 | 316.64 | -14.204% | 1 | 286 | -0.423% |
| 2026-10-14 | 369.06 | 369.06 | 369.06 | 369.06 | -5.611% | 1 | 286 | -14.567% |
| 2026-10-09 | 391.00 | 391.00 | 391.00 | 391.00 | -7.346% | 1 | 285 | -19.361% |
| 2026-10-07 | 422.00 | 422.00 | 422.00 | 422.00 | -3.715% | 1 | 286 | -25.284% |
| 2026-10-06 | 438.28 | 438.28 | 438.28 | 438.28 | +8.140% | 5 | 291 | -28.060% |
| 2026-09-24 | 405.29 | 405.29 | 405.29 | 405.29 | +1.745% | 5 | 291 | -22.204% |
| 2026-09-23 | 398.34 | 398.34 | 398.34 | 398.34 | +39.803% | 1 | 290 | -20.847% |
| 2026-09-14 | 284.85 | 284.93 | 284.85 | 284.93 | -6.088% | 5 | 285 | +10.659% |
| 2026-09-11 | 303.40 | 303.40 | 303.40 | 303.40 | +3.549% | 1 | 284 | +3.922% |
| 2026-09-10 | 293.00 | 293.00 | 293.00 | 293.00 | +5.914% | 20 | 294 | +7.611% |
| 2026-08-12 | 276.64 | 276.64 | 276.64 | 276.64 | +1.784% | 2 | 294 | +13.975% |
| 2026-08-10 | 271.79 | 271.79 | 271.79 | 271.79 | -16.354% | 1 | 294 | +16.009% |
| 2026-08-04 | 324.93 | 324.93 | 324.93 | 324.93 | +30.478% | 1 | 294 | -2.964% |
| 2026-07-29 | 249.03 | 249.03 | 249.03 | 249.03 | -4.542% | 1 | 293 | +26.611% |
| 2026-07-28 | 260.88 | 260.88 | 260.88 | 260.88 | -8.958% | 1 | 292 | +20.860% |
| 2026-07-27 | 286.55 | 286.55 | 286.55 | 286.55 | -10.096% | 2 | 292 | +10.033% |
| 2026-07-20 | 318.85 | 318.85 | 318.73 | 318.73 | -9.708% | 2 | 291 | -1.076% |
| 2026-07-14 | 353.00 | 353.00 | 353.00 | 353.00 | +11.286% | 10 | 291 | -10.680% |
| 2026-07-02 | 317.20 | 317.20 | 317.20 | 317.20 | -5.685% | 2 | 289 | -0.599% |
| 2026-06-18 | 336.32 | 336.32 | 336.32 | 336.32 | +3.528% | 1 | 288 | -6.250% |
| 2026-06-17 | 324.86 | 324.86 | 324.86 | 324.86 | -2.254% | 2 | 288 | -2.943% |
| 2026-06-16 | 332.35 | 332.35 | 332.35 | 332.35 | +17.896% | 4 | 292 | -5.130% |
| 2026-06-09 | 281.90 | 281.90 | 281.90 | 281.90 | +3.120% | 2 | 292 | +11.848% |
| 2026-06-05 | 280.40 | 280.40 | 273.37 | 273.37 | -13.763% | 2 | 292 | +15.338% |
| 2026-06-02 | 317.00 | 317.00 | 317.00 | 317.00 | +0.431% | 1 | 291 | -0.536% |
| 2026-05-29 | 315.64 | 315.64 | 315.64 | 315.64 | +6.826% | 1 | 291 | -0.108% |
| 2026-05-26 | 295.47 | 295.47 | 295.47 | 295.47 | +43.307% | 1 | 290 | +6.711% |
| 2026-05-19 | 206.18 | 206.18 | 206.18 | 206.18 | -14.045% | 1 | 291 | +52.925% |
| 2026-05-15 | 240.05 | 240.05 | 239.87 | 239.87 | -5.749% | 73 | 224 | +31.446% |
| 2026-05-13 | 254.50 | 254.50 | 254.50 | 254.50 | -5.548% | 1 | 224 | +23.890% |
| 2026-05-11 | 267.00 | 269.45 | 261.10 | 269.45 | +18.653% | 8 | 218 | +17.016% |
| 2026-05-06 | 223.73 | 227.09 | 216.85 | 227.09 | +35.771% | 64 | 167 | +38.844% |
| 2026-05-05 | 165.63 | 167.26 | 165.63 | 167.26 | +12.823% | 3 | 169 | +88.509% |
| 2026-04-27 | 156.59 | 156.59 | 148.25 | 148.25 | -8.758% | 16 | 169 | +112.681% |
| 2026-04-24 | 156.94 | 164.85 | 156.94 | 162.48 | +27.937% | 7 | 169 | +94.055% |
| 2026-04-23 | 125.42 | 127.35 | 124.74 | 127.00 | +14.414% | 25 | 171 | +148.268% |
| 2026-04-22 | 110.90 | 111.00 | 110.90 | 111.00 | +5.714% | 2 | 173 | +184.054% |
| 2026-04-21 | 105.00 | 105.00 | 105.00 | 105.00 | +2.891% | 1 | 173 | +200.286% |
| 2026-04-17 | 99.70 | 102.15 | 99.70 | 102.05 | +0.443% | 12 | 173 | +208.966% |
| 2026-04-16 | 95.82 | 102.75 | 92.08 | 101.60 | +22.809% | 11 | 173 | +210.335% |
| 2026-04-15 | 83.58 | 85.30 | 82.73 | 82.73 | -0.696% | 6 | 172 | +281.119% |
| 2026-04-14 | 80.15 | 83.31 | 79.30 | 83.31 | +5.616% | 36 | 177 | +278.466% |
| 2026-04-13 | 77.40 | 78.88 | 77.40 | 78.88 | +1.362% | 5 | 183 | +299.721% |
| 2026-04-10 | 78.10 | 80.95 | 77.77 | 77.82 | +9.884% | 14 | 183 | +305.166% |
| 2026-04-09 | 68.75 | 70.90 | 68.75 | 70.82 | +3.011% | 20 | 184 | +345.213% |
| 2026-04-08 | 66.82 | 68.75 | 66.80 | 68.75 | +13.449% | 57 | 185 | +358.618% |
| 2026-04-06 | 63.37 | 63.37 | 60.60 | 60.60 | +4.808% | 7 | 138 | +420.297% |
| 2026-04-02 | 49.55 | 57.82 | 49.55 | 57.82 | +2.155% | 2 | 132 | +445.313% |
| 2026-04-01 | 56.60 | 56.60 | 56.60 | 56.60 | +16.629% | 2 | 132 | +457.067% |
| 2026-03-31 | 48.53 | 48.53 | 48.53 | 48.53 | +6.449% | 2 | 134 | +549.701% |
| 2026-03-30 | 52.85 | 52.85 | 45.59 | 45.59 | -10.079% | 14 | 132 | +591.599% |
| 2026-03-27 | 49.50 | 50.70 | 48.11 | 50.70 | -4.285% | 17 | 131 | +521.893% |
| 2026-03-26 | 54.12 | 54.12 | 52.90 | 52.97 | -14.191% | 7 | 117 | +495.243% |
| 2026-03-25 | 59.80 | 61.73 | 59.80 | 61.73 | +27.489% | 5 | 115 | +410.773% |
| 2026-03-19 | 47.73 | 48.42 | 47.73 | 48.42 | +0.728% | 6 | 112 | +551.177% |
| 2026-03-18 | 46.57 | 48.40 | 46.57 | 48.07 | +5.532% | 11 | 110 | +555.918% |
| 2026-03-13 | 45.50 | 45.55 | 45.50 | 45.55 | -10.599% | 2 | 109 | +592.206% |
| 2026-03-09 | 45.00 | 50.95 | 45.00 | 50.95 | +6.146% | 4 | 110 | +518.842% |
| 2026-03-06 | 48.00 | 48.00 | 48.00 | 48.00 | -0.949% | 1 | 110 | +556.875% |
| 2026-03-05 | 49.00 | 49.00 | 47.00 | 48.46 | -2.691% | 12 | 111 | +550.640% |
| 2026-03-04 | 49.80 | 49.80 | 49.80 | 49.80 | +11.910% | 1 | 109 | +533.133% |
| 2026-03-03 | 45.65 | 45.65 | 44.50 | 44.50 | -4.301% | 3 | 110 | +608.539% |
| 2026-03-02 | 46.50 | 46.50 | 46.50 | 46.50 | -7.000% | 1 | 111 | +578.065% |
| 2026-02-27 | 50.00 | 51.00 | 50.00 | 50.00 | -3.568% | 5 | 110 | +530.600% |
| 2026-02-26 | 55.40 | 55.40 | 51.85 | 51.85 | -11.895% | 49 | 107 | +508.100% |
| 2026-02-25 | 59.08 | 59.40 | 58.00 | 58.85 | -1.009% | 4 | 104 | +435.769% |
| 2026-02-24 | 57.00 | 60.60 | 57.00 | 59.45 | +23.854% | 3 | 104 | +430.362% |
| 2026-02-23 | 48.17 | 48.17 | 46.83 | 48.00 | -2.637% | 48 | 104 | +556.875% |
| 2026-02-18 | 49.75 | 51.90 | 48.15 | 49.30 | -5.192% | 20 | 101 | +539.554% |
| 2026-02-17 | 49.00 | 52.00 | 49.00 | 52.00 | -7.965% | 3 | 92 | +506.346% |
| 2026-02-12 | 61.85 | 61.85 | 55.50 | 56.50 | -2.165% | 7 | 92 | +458.053% |
| 2026-02-11 | 61.55 | 61.55 | 57.36 | 57.75 | -3.541% | 6 | 96 | +445.974% |
| 2026-02-10 | 62.39 | 62.39 | 59.87 | 59.87 | -1.643% | 4 | 93 | +426.641% |
| 2026-02-09 | 60.87 | 60.87 | 60.87 | 60.87 | +10.412% | 1 | 91 | +417.989% |
| 2026-02-06 | 54.66 | 55.85 | 54.66 | 55.13 | +20.240% | 21 | 91 | +471.921% |
| 2026-02-05 | 48.02 | 48.05 | 45.62 | 45.85 | -14.618% | 60 | 91 | +587.677% |
| 2026-02-04 | 54.81 | 55.60 | 52.36 | 53.70 | -34.070% | 7 | 34 | +487.151% |
| 2026-02-03 | 81.45 | 81.45 | 81.45 | 81.45 | +6.932% | 2 | 34 | +287.109% |
| 2026-01-30 | 79.40 | 80.57 | 76.17 | 76.17 | -7.482% | 4 | 33 | +313.942% |
| 2026-01-29 | 82.33 | 82.33 | 82.33 | 82.33 | -8.390% | 2 | 32 | +282.971% |
| 2026-01-28 | 89.87 | 89.87 | 89.87 | 89.87 | +1.582% | 1 | 31 | +250.840% |
| 2026-01-26 | 88.47 | 88.47 | 88.47 | 88.47 | -0.203% | 1 | 30 | +256.392% |
| 2026-01-22 | 86.73 | 88.65 | 86.73 | 88.65 | +4.049% | 29 | 29 | +255.668% |
| 2026-01-21 | 75.52 | 85.20 | 75.52 | 85.20 | +12.698% | 13 | 17 | +270.070% |
| 2026-01-20 | 75.60 | 75.60 | 75.60 | 75.60 | +6.254% | 1 | 10 | +317.063% |
| 2026-01-16 | 69.05 | 71.15 | 68.95 | 71.15 | -4.046% | 21 | 2 | +343.148% |
| 2026-01-15 | 70.50 | 74.55 | 70.50 | 74.15 | +17.382% | 4 | 2 | +325.219% |
| 2026-01-14 | 63.17 | 63.17 | 63.17 | 63.17 | +0.589% | 1 | 3 | +399.129% |
| 2026-01-13 | 62.37 | 62.80 | 60.48 | 62.80 | +21.049% | 4 | 4 | +402.070% |
| 2026-01-09 | 51.88 | 51.88 | 51.88 | 51.88 | 0.000% | 1 | 1 | +507.749% |