AMD270917C00240000
AMD Sep 17 2027 240.00 Call
optionOPRA
EODOct 22, 2026
299.50USD-18.259%(-66.90)5Vol154OI
AMD270917C00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 299.50 | 299.50 | 299.50 | 299.50 | -18.259% | 5 | 157 | 0.000% |
| 2026-10-12 | 366.40 | 366.40 | 366.40 | 366.40 | -4.222% | 1 | 158 | -18.259% |
| 2026-10-09 | 382.55 | 382.55 | 382.55 | 382.55 | -6.936% | 1 | 158 | -21.710% |
| 2026-10-08 | 411.06 | 411.06 | 411.06 | 411.06 | -1.465% | 5 | 153 | -27.140% |
| 2026-10-07 | 417.01 | 417.17 | 417.01 | 417.17 | +10.362% | 2 | 151 | -28.207% |
| 2026-09-21 | 378.00 | 378.00 | 378.00 | 378.00 | +15.244% | 5 | 146 | -20.767% |
| 2026-09-17 | 328.00 | 328.00 | 328.00 | 328.00 | +8.476% | 5 | 141 | -8.689% |
| 2026-09-09 | 302.37 | 302.37 | 302.37 | 302.37 | +25.298% | 1 | 142 | -0.949% |
| 2026-08-24 | 245.92 | 245.92 | 241.32 | 241.32 | -5.093% | 3 | 141 | +24.109% |
| 2026-08-21 | 254.27 | 254.27 | 254.27 | 254.27 | +0.150% | 1 | 141 | +17.788% |
| 2026-08-19 | 253.89 | 253.89 | 253.89 | 253.89 | -5.038% | 1 | 142 | +17.964% |
| 2026-08-18 | 267.36 | 267.36 | 267.36 | 267.36 | -3.532% | 6 | 136 | +12.021% |
| 2026-08-07 | 277.15 | 277.15 | 277.15 | 277.15 | -0.738% | 1 | 136 | +8.064% |
| 2026-08-05 | 282.90 | 282.90 | 276.00 | 279.21 | +5.275% | 4 | 135 | +7.267% |
| 2026-08-03 | 265.22 | 265.22 | 265.22 | 265.22 | +18.080% | 2 | 135 | +12.925% |
| 2026-07-29 | 224.61 | 224.61 | 224.61 | 224.61 | -11.640% | 1 | 134 | +33.342% |
| 2026-07-28 | 262.71 | 262.71 | 254.20 | 254.20 | -8.561% | 2 | 133 | +17.821% |
| 2026-07-27 | 304.75 | 304.75 | 277.55 | 278.00 | -5.922% | 7 | 127 | +7.734% |
| 2026-07-17 | 287.10 | 295.50 | 287.10 | 295.50 | -0.839% | 10 | 127 | +1.354% |
| 2026-07-16 | 298.00 | 298.00 | 298.00 | 298.00 | -2.595% | 5 | 127 | +0.503% |
| 2026-07-07 | 306.96 | 306.96 | 305.94 | 305.94 | +0.648% | 6 | 131 | -2.105% |
| 2026-06-29 | 303.97 | 303.97 | 303.97 | 303.97 | -11.379% | 4 | 127 | -1.471% |
| 2026-06-15 | 343.00 | 343.00 | 343.00 | 343.00 | +8.958% | 5 | 124 | -12.682% |
| 2026-06-12 | 305.00 | 314.80 | 305.00 | 314.80 | +23.007% | 10 | 122 | -4.860% |
| 2026-06-10 | 258.49 | 258.49 | 255.92 | 255.92 | -6.256% | 3 | 119 | +17.029% |
| 2026-06-05 | 298.12 | 298.12 | 272.00 | 273.00 | -12.430% | 16 | 125 | +9.707% |
| 2026-06-04 | 311.75 | 311.75 | 311.75 | 311.75 | -7.766% | 1 | 125 | -3.929% |
| 2026-06-03 | 342.00 | 342.00 | 338.00 | 338.00 | +17.926% | 10 | 135 | -11.391% |
| 2026-06-01 | 286.62 | 286.62 | 286.62 | 286.62 | -1.244% | 1 | 135 | +4.494% |
| 2026-05-27 | 289.95 | 290.23 | 289.95 | 290.23 | +20.487% | 6 | 136 | +3.194% |
| 2026-05-12 | 239.67 | 240.88 | 239.67 | 240.88 | -6.697% | 2 | 135 | +24.336% |
| 2026-05-11 | 260.56 | 260.56 | 258.17 | 258.17 | +3.115% | 3 | 135 | +16.009% |
| 2026-05-08 | 250.37 | 250.37 | 250.37 | 250.37 | +20.660% | 2 | 135 | +19.623% |
| 2026-05-07 | 207.92 | 207.92 | 207.50 | 207.50 | -5.849% | 5 | 140 | +44.337% |
| 2026-05-06 | 221.50 | 225.00 | 220.39 | 220.39 | +35.101% | 55 | 89 | +35.895% |
| 2026-05-05 | 160.00 | 163.13 | 160.00 | 163.13 | +19.299% | 6 | 89 | +83.596% |
| 2026-04-28 | 136.74 | 136.74 | 136.74 | 136.74 | -4.109% | 2 | 89 | +119.029% |
| 2026-04-27 | 144.29 | 144.29 | 142.60 | 142.60 | -9.747% | 4 | 87 | +110.028% |
| 2026-04-24 | 158.00 | 158.00 | 158.00 | 158.00 | +31.131% | 1 | 87 | +89.557% |
| 2026-04-23 | 120.17 | 120.95 | 120.17 | 120.49 | +2.737% | 5 | 87 | +148.568% |
| 2026-04-22 | 117.28 | 117.28 | 117.28 | 117.28 | +16.119% | 1 | 84 | +155.372% |
| 2026-04-21 | 101.00 | 101.00 | 101.00 | 101.00 | +5.307% | 1 | 83 | +196.535% |
| 2026-04-17 | 96.32 | 97.09 | 95.91 | 95.91 | +2.032% | 10 | 83 | +212.272% |
| 2026-04-16 | 86.10 | 98.25 | 86.10 | 94.00 | +18.747% | 4 | 83 | +218.617% |
| 2026-04-15 | 78.50 | 79.16 | 78.50 | 79.16 | -1.260% | 21 | 85 | +278.348% |
| 2026-04-14 | 77.08 | 80.17 | 77.08 | 80.17 | +6.045% | 6 | 65 | +273.581% |
| 2026-04-13 | 73.53 | 75.60 | 73.35 | 75.60 | +3.279% | 8 | 66 | +296.164% |
| 2026-04-10 | 72.50 | 76.55 | 72.50 | 73.20 | +8.557% | 6 | 62 | +309.153% |
| 2026-04-09 | 67.43 | 67.43 | 67.43 | 67.43 | +7.066% | 3 | 64 | +344.164% |
| 2026-04-08 | 62.18 | 62.98 | 62.18 | 62.98 | +7.548% | 2 | 64 | +375.548% |
| 2026-04-06 | 58.56 | 58.56 | 58.56 | 58.56 | +6.029% | 1 | 64 | +411.441% |
| 2026-04-02 | 55.23 | 55.23 | 55.23 | 55.23 | +7.493% | 1 | 64 | +442.278% |
| 2026-04-01 | 51.38 | 51.38 | 51.38 | 51.38 | +10.614% | 1 | 64 | +482.912% |
| 2026-03-31 | 44.70 | 46.45 | 44.47 | 46.45 | +9.166% | 10 | 64 | +544.779% |
| 2026-03-30 | 42.50 | 42.55 | 42.50 | 42.55 | -9.333% | 2 | 60 | +603.878% |
| 2026-03-27 | 46.93 | 46.93 | 46.93 | 46.93 | -5.440% | 1 | 60 | +538.185% |
| 2026-03-26 | 49.63 | 49.63 | 49.63 | 49.63 | +2.690% | 4 | 60 | +503.466% |
| 2026-03-19 | 48.33 | 48.33 | 48.33 | 48.33 | +13.691% | 4 | 61 | +519.698% |
| 2026-03-17 | 42.51 | 42.51 | 42.51 | 42.51 | -5.785% | 5 | 57 | +604.540% |
| 2026-03-12 | 45.12 | 45.12 | 45.12 | 45.12 | -8.293% | 1 | 55 | +563.785% |
| 2026-03-11 | 49.30 | 49.30 | 49.20 | 49.20 | -1.679% | 2 | 55 | +508.740% |
| 2026-03-10 | 50.00 | 50.04 | 50.00 | 50.04 | +10.953% | 2 | 53 | +498.521% |
| 2026-03-09 | 41.47 | 45.15 | 41.47 | 45.10 | -0.814% | 9 | 52 | +564.080% |
| 2026-03-06 | 45.47 | 45.47 | 45.47 | 45.47 | -19.208% | 1 | 48 | +558.676% |
| 2026-02-24 | 54.66 | 56.28 | 54.50 | 56.28 | +3.991% | 8 | 49 | +432.161% |
| 2026-02-11 | 54.12 | 54.12 | 54.12 | 54.12 | +23.703% | 5 | 44 | +453.400% |
| 2026-02-05 | 43.82 | 43.82 | 43.18 | 43.75 | -11.077% | 4 | 47 | +584.571% |
| 2026-02-04 | 49.41 | 50.10 | 49.20 | 49.20 | -37.245% | 18 | 47 | +508.740% |
| 2026-02-03 | 82.37 | 82.37 | 78.40 | 78.40 | +1.792% | 3 | 38 | +282.015% |
| 2026-02-02 | 77.02 | 77.02 | 77.02 | 77.02 | +7.420% | 1 | 37 | +288.860% |
| 2026-01-30 | 75.00 | 76.15 | 71.70 | 71.70 | -7.532% | 6 | 36 | +317.713% |
| 2026-01-29 | 76.60 | 77.54 | 76.60 | 77.54 | -8.128% | 2 | 31 | +286.252% |
| 2026-01-26 | 84.40 | 84.40 | 84.40 | 84.40 | -6.149% | 10 | 30 | +254.858% |
| 2026-01-23 | 89.93 | 89.93 | 89.93 | 89.93 | +6.464% | 2 | 30 | +233.037% |
| 2026-01-22 | 84.62 | 84.62 | 84.47 | 84.47 | +5.429% | 22 | 29 | +254.564% |
| 2026-01-21 | 79.32 | 80.12 | 79.32 | 80.12 | +13.791% | 11 | 21 | +273.814% |
| 2026-01-20 | 71.88 | 72.50 | 70.41 | 70.41 | +4.095% | 3 | 15 | +325.366% |
| 2026-01-15 | 67.64 | 67.64 | 67.64 | 67.64 | +35.687% | 1 | 13 | +342.785% |
| 2026-01-12 | 50.30 | 50.30 | 49.85 | 49.85 | +6.290% | 13 | 13 | +500.802% |
| 2026-01-09 | 46.90 | 46.90 | 46.90 | 46.90 | 0.000% | 1 | 1 | +538.593% |