AMD270917C00250000
AMD Sep 17 2027 250.00 Call
optionOPRA
EODOct 22, 2026
277.10USD-18.260%(-61.90)1Vol326OI
AMD270917C00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 277.10 | 277.10 | 277.10 | 277.10 | -18.260% | 1 | 326 | 0.000% |
| 2026-10-14 | 339.00 | 339.00 | 339.00 | 339.00 | -3.759% | 1 | 327 | -18.260% |
| 2026-10-13 | 351.93 | 352.24 | 351.93 | 352.24 | -1.897% | 2 | 328 | -21.332% |
| 2026-10-12 | 359.05 | 359.05 | 359.05 | 359.05 | -12.521% | 2 | 328 | -22.824% |
| 2026-10-07 | 410.44 | 410.44 | 410.44 | 410.44 | -2.290% | 1 | 328 | -32.487% |
| 2026-10-06 | 420.06 | 420.06 | 420.06 | 420.06 | +4.402% | 5 | 323 | -34.033% |
| 2026-10-02 | 402.35 | 402.35 | 402.35 | 402.35 | +7.182% | 3 | 323 | -31.130% |
| 2026-09-28 | 375.39 | 375.39 | 375.39 | 375.39 | -5.085% | 10 | 313 | -26.183% |
| 2026-09-25 | 396.36 | 396.36 | 395.50 | 395.50 | +1.156% | 2 | 313 | -29.937% |
| 2026-09-22 | 385.00 | 390.98 | 385.00 | 390.98 | +5.871% | 2 | 313 | -29.127% |
| 2026-09-21 | 353.00 | 369.30 | 353.00 | 369.30 | +15.804% | 2 | 314 | -24.966% |
| 2026-09-17 | 309.93 | 318.90 | 309.93 | 318.90 | +12.626% | 6 | 310 | -13.108% |
| 2026-09-16 | 283.15 | 283.15 | 283.15 | 283.15 | +0.938% | 1 | 309 | -2.137% |
| 2026-09-15 | 280.52 | 280.52 | 280.52 | 280.52 | +8.288% | 2 | 307 | -1.219% |
| 2026-09-14 | 259.05 | 259.05 | 259.05 | 259.05 | -10.845% | 2 | 306 | +6.968% |
| 2026-09-09 | 290.56 | 290.56 | 290.56 | 290.56 | +21.477% | 3 | 306 | -4.632% |
| 2026-08-24 | 239.19 | 239.19 | 239.19 | 239.19 | -2.989% | 1 | 307 | +15.849% |
| 2026-08-21 | 246.56 | 246.56 | 246.56 | 246.56 | +2.311% | 1 | 306 | +12.386% |
| 2026-08-20 | 245.97 | 245.97 | 240.99 | 240.99 | -1.436% | 2 | 307 | +14.984% |
| 2026-08-19 | 244.72 | 244.72 | 244.50 | 244.50 | -9.779% | 2 | 307 | +13.333% |
| 2026-08-13 | 271.00 | 271.00 | 271.00 | 271.00 | +10.145% | 1 | 307 | +2.251% |
| 2026-08-11 | 246.04 | 246.04 | 246.04 | 246.04 | -8.874% | 75 | 302 | +12.624% |
| 2026-08-07 | 270.00 | 270.00 | 270.00 | 270.00 | +2.428% | 1 | 301 | +2.630% |
| 2026-08-05 | 263.60 | 263.60 | 263.60 | 263.60 | -1.770% | 1 | 300 | +5.121% |
| 2026-08-03 | 264.64 | 269.00 | 263.00 | 268.35 | -1.656% | 4 | 297 | +3.261% |
| 2026-07-31 | 295.62 | 295.62 | 272.87 | 272.87 | +18.593% | 2 | 298 | +1.550% |
| 2026-07-29 | 225.65 | 230.09 | 225.65 | 230.09 | -6.346% | 21 | 298 | +20.431% |
| 2026-07-28 | 245.68 | 245.68 | 245.68 | 245.68 | -16.156% | 1 | 298 | +12.789% |
| 2026-07-17 | 265.10 | 293.02 | 265.10 | 293.02 | +1.136% | 2 | 297 | -5.433% |
| 2026-07-16 | 289.73 | 289.73 | 289.73 | 289.73 | -10.965% | 1 | 297 | -4.359% |
| 2026-07-13 | 325.46 | 325.46 | 324.53 | 325.41 | -3.019% | 8 | 292 | -14.846% |
| 2026-07-09 | 335.54 | 335.54 | 335.54 | 335.54 | +10.557% | 1 | 291 | -17.417% |
| 2026-07-02 | 303.50 | 303.50 | 303.50 | 303.50 | -11.901% | 1 | 290 | -8.699% |
| 2026-06-30 | 344.71 | 344.72 | 344.50 | 344.50 | +11.691% | 20 | 295 | -19.565% |
| 2026-06-23 | 308.44 | 308.44 | 308.44 | 308.44 | -6.369% | 120 | 358 | -10.161% |
| 2026-06-22 | 329.42 | 329.42 | 329.42 | 329.42 | -2.559% | 1 | 358 | -15.882% |
| 2026-06-15 | 338.07 | 338.07 | 338.07 | 338.07 | +29.529% | 1 | 358 | -18.035% |
| 2026-06-11 | 261.00 | 261.00 | 261.00 | 261.00 | +2.353% | 1 | 359 | +6.169% |
| 2026-06-10 | 255.00 | 255.00 | 255.00 | 255.00 | +1.291% | 1 | 358 | +8.667% |
| 2026-06-09 | 240.50 | 251.75 | 240.50 | 251.75 | -3.173% | 3 | 355 | +10.070% |
| 2026-06-05 | 282.00 | 282.00 | 260.00 | 260.00 | -14.684% | 3 | 355 | +6.577% |
| 2026-06-04 | 304.75 | 304.75 | 304.75 | 304.75 | +1.872% | 1 | 356 | -9.073% |
| 2026-06-02 | 299.15 | 299.15 | 299.15 | 299.15 | +5.372% | 4 | 356 | -7.371% |
| 2026-06-01 | 283.90 | 283.90 | 283.90 | 283.90 | -5.956% | 1 | 357 | -2.395% |
| 2026-05-29 | 301.88 | 301.88 | 301.88 | 301.88 | +5.453% | 1 | 356 | -8.209% |
| 2026-05-27 | 286.27 | 286.27 | 286.27 | 286.27 | -3.124% | 1 | 356 | -3.203% |
| 2026-05-26 | 285.00 | 295.50 | 282.02 | 295.50 | +42.067% | 5 | 354 | -6.227% |
| 2026-05-19 | 208.00 | 208.00 | 208.00 | 208.00 | -13.109% | 1 | 353 | +33.221% |
| 2026-05-13 | 231.90 | 239.38 | 231.90 | 239.38 | +4.533% | 3 | 353 | +15.757% |
| 2026-05-12 | 229.00 | 229.00 | 229.00 | 229.00 | -9.307% | 1 | 353 | +21.004% |
| 2026-05-11 | 247.70 | 259.80 | 247.58 | 252.50 | +5.560% | 22 | 342 | +9.743% |
| 2026-05-08 | 234.78 | 239.20 | 234.78 | 239.20 | +12.777% | 3 | 342 | +15.844% |
| 2026-05-06 | 217.20 | 217.20 | 206.45 | 212.10 | +34.701% | 6 | 344 | +30.646% |
| 2026-05-05 | 152.40 | 157.85 | 152.40 | 157.46 | +9.537% | 5 | 343 | +75.981% |
| 2026-05-04 | 155.50 | 155.50 | 143.75 | 143.75 | -9.077% | 22 | 342 | +92.765% |
| 2026-05-01 | 155.80 | 158.10 | 155.80 | 158.10 | +16.318% | 2 | 342 | +75.269% |
| 2026-04-29 | 135.92 | 135.92 | 135.92 | 135.92 | +8.062% | 1 | 342 | +103.870% |
| 2026-04-28 | 125.78 | 125.78 | 125.78 | 125.78 | -9.079% | 1 | 342 | +120.305% |
| 2026-04-27 | 139.99 | 139.99 | 138.34 | 138.34 | -7.154% | 5 | 342 | +100.304% |
| 2026-04-24 | 152.19 | 154.00 | 149.00 | 149.00 | +28.448% | 20 | 343 | +85.973% |
| 2026-04-23 | 116.55 | 120.00 | 114.97 | 116.00 | +6.716% | 46 | 343 | +138.879% |
| 2026-04-22 | 105.58 | 108.70 | 105.58 | 108.70 | +9.687% | 24 | 344 | +154.922% |
| 2026-04-21 | 97.78 | 99.10 | 97.78 | 99.10 | +10.160% | 2 | 344 | +179.617% |
| 2026-04-20 | 96.03 | 96.03 | 89.42 | 89.96 | -2.535% | 9 | 344 | +208.026% |
| 2026-04-17 | 92.82 | 93.10 | 91.43 | 92.30 | +1.406% | 57 | 344 | +200.217% |
| 2026-04-16 | 83.69 | 91.88 | 82.65 | 91.02 | +21.392% | 11 | 369 | +204.439% |
| 2026-04-15 | 75.96 | 75.96 | 74.98 | 74.98 | -1.173% | 3 | 370 | +269.565% |
| 2026-04-14 | 73.00 | 75.87 | 72.95 | 75.87 | +9.087% | 14 | 370 | +265.230% |
| 2026-04-13 | 69.40 | 69.55 | 68.44 | 69.55 | -0.187% | 12 | 370 | +298.418% |
| 2026-04-10 | 70.40 | 72.44 | 69.68 | 69.68 | +10.027% | 135 | 368 | +297.675% |
| 2026-04-09 | 63.33 | 63.33 | 63.33 | 63.33 | +8.646% | 1 | 284 | +337.549% |
| 2026-04-08 | 58.29 | 58.29 | 58.29 | 58.29 | +9.671% | 1 | 283 | +375.382% |
| 2026-04-06 | 54.29 | 54.29 | 53.15 | 53.15 | +5.729% | 6 | 282 | +421.355% |
| 2026-04-02 | 50.27 | 50.27 | 50.27 | 50.27 | +1.147% | 1 | 281 | +451.223% |
| 2026-04-01 | 47.35 | 49.70 | 47.35 | 49.70 | +14.122% | 2 | 281 | +457.545% |
| 2026-03-31 | 42.54 | 43.55 | 42.54 | 43.55 | +7.664% | 33 | 282 | +536.280% |
| 2026-03-30 | 41.20 | 41.20 | 40.00 | 40.45 | -9.019% | 3 | 296 | +585.043% |
| 2026-03-27 | 44.46 | 44.46 | 44.46 | 44.46 | -2.671% | 1 | 293 | +523.257% |
| 2026-03-26 | 52.25 | 52.25 | 45.68 | 45.68 | -12.990% | 4 | 293 | +506.611% |
| 2026-03-25 | 53.72 | 53.72 | 52.50 | 52.50 | +18.644% | 2 | 289 | +427.810% |
| 2026-03-24 | 43.70 | 44.25 | 43.70 | 44.25 | +2.549% | 5 | 290 | +526.215% |
| 2026-03-20 | 43.15 | 43.15 | 43.15 | 43.15 | +9.241% | 1 | 288 | +542.178% |
| 2026-03-19 | 39.50 | 39.50 | 39.50 | 39.50 | -4.589% | 1 | 289 | +601.519% |
| 2026-03-18 | 41.40 | 41.40 | 41.40 | 41.40 | -0.361% | 33 | 290 | +569.324% |
| 2026-03-17 | 41.55 | 41.55 | 41.55 | 41.55 | -0.479% | 1 | 258 | +566.907% |
| 2026-03-16 | 41.75 | 41.75 | 41.75 | 41.75 | +3.010% | 1 | 258 | +563.713% |
| 2026-03-13 | 40.53 | 40.53 | 40.53 | 40.53 | -4.545% | 1 | 257 | +583.691% |
| 2026-03-12 | 43.13 | 43.13 | 42.35 | 42.46 | -8.610% | 201 | 256 | +552.614% |
| 2026-03-10 | 46.46 | 46.46 | 46.46 | 46.46 | +2.970% | 30 | 157 | +496.427% |
| 2026-03-09 | 42.71 | 45.12 | 42.71 | 45.12 | +7.429% | 6 | 187 | +514.140% |
| 2026-03-06 | 42.00 | 42.00 | 42.00 | 42.00 | +5.395% | 1 | 184 | +559.762% |
| 2026-03-03 | 40.29 | 40.29 | 39.85 | 39.85 | -8.095% | 9 | 183 | +595.358% |
| 2026-03-02 | 40.79 | 43.36 | 40.79 | 43.36 | -19.210% | 7 | 180 | +539.068% |
| 2026-02-24 | 50.95 | 53.67 | 50.95 | 53.67 | +27.331% | 26 | 180 | +416.303% |
| 2026-02-23 | 42.15 | 42.15 | 42.15 | 42.15 | -6.125% | 1 | 179 | +557.414% |
| 2026-02-20 | 45.75 | 45.78 | 44.90 | 44.90 | -2.391% | 36 | 179 | +517.149% |
| 2026-02-19 | 45.55 | 46.00 | 44.50 | 46.00 | +1.478% | 44 | 143 | +502.391% |
| 2026-02-18 | 44.50 | 46.10 | 44.50 | 45.33 | -2.137% | 12 | 124 | +511.295% |
| 2026-02-17 | 43.15 | 47.45 | 43.15 | 46.32 | -7.230% | 53 | 124 | +498.230% |
| 2026-02-13 | 49.93 | 49.93 | 49.93 | 49.93 | -7.929% | 25 | 83 | +454.977% |
| 2026-02-10 | 54.23 | 54.23 | 54.23 | 54.23 | +0.612% | 1 | 83 | +410.972% |
| 2026-02-09 | 53.90 | 53.90 | 53.90 | 53.90 | +7.606% | 1 | 83 | +414.100% |
| 2026-02-06 | 48.59 | 50.09 | 48.59 | 50.09 | +19.518% | 16 | 82 | +453.204% |
| 2026-02-05 | 41.91 | 41.91 | 41.91 | 41.91 | -10.602% | 10 | 72 | +561.179% |
| 2026-02-04 | 53.67 | 53.67 | 46.88 | 46.88 | -33.739% | 43 | 62 | +491.084% |
| 2026-02-03 | 74.00 | 74.00 | 70.75 | 70.75 | -3.347% | 17 | 41 | +291.661% |
| 2026-01-30 | 72.45 | 73.20 | 72.45 | 73.20 | -4.376% | 2 | 25 | +278.552% |
| 2026-01-29 | 76.55 | 76.55 | 76.55 | 76.55 | -2.422% | 1 | 24 | +261.986% |
| 2026-01-27 | 78.45 | 78.45 | 78.45 | 78.45 | -0.696% | 1 | 24 | +253.219% |
| 2026-01-26 | 79.00 | 79.00 | 79.00 | 79.00 | -8.986% | 1 | 23 | +250.759% |
| 2026-01-23 | 87.00 | 87.68 | 86.65 | 86.80 | +10.292% | 32 | 23 | +219.240% |
| 2026-01-22 | 77.40 | 78.70 | 75.60 | 78.70 | +6.524% | 9 | 8 | +252.097% |
| 2026-01-21 | 74.98 | 78.25 | 73.88 | 73.88 | +9.225% | 4 | 3 | +275.068% |
| 2026-01-20 | 67.64 | 67.64 | 67.64 | 67.64 | +5.853% | 2 | 4 | +309.669% |
| 2026-01-16 | 63.80 | 63.90 | 63.80 | 63.90 | -3.182% | 2 | 1 | +333.646% |
| 2026-01-15 | 66.00 | 66.00 | 66.00 | 66.00 | 0.000% | 1 | 1 | +319.848% |