AMD270917C00260000
AMD Sep 17 2027 260.00 Call
optionOPRA
EODOct 20, 2026
297.57USD+3.665%(+10.52)4Vol227OI
AMD270917C00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 301.61 | 301.61 | 297.57 | 297.57 | +3.665% | 4 | 224 | 0.000% |
| 2026-10-16 | 288.87 | 288.87 | 287.05 | 287.05 | -5.793% | 2 | 224 | +3.665% |
| 2026-10-15 | 304.70 | 304.70 | 304.70 | 304.70 | -13.568% | 1 | 225 | -2.340% |
| 2026-10-13 | 352.53 | 352.53 | 352.53 | 352.53 | -6.337% | 2 | 225 | -15.590% |
| 2026-09-23 | 376.38 | 376.38 | 376.38 | 376.38 | +21.448% | 1 | 225 | -20.939% |
| 2026-09-18 | 309.92 | 309.92 | 309.91 | 309.91 | -0.286% | 2 | 224 | -3.982% |
| 2026-09-17 | 310.40 | 310.80 | 310.40 | 310.80 | +11.052% | 2 | 224 | -4.257% |
| 2026-09-16 | 285.49 | 285.49 | 279.87 | 279.87 | +4.429% | 3 | 226 | +6.324% |
| 2026-09-15 | 268.00 | 268.00 | 268.00 | 268.00 | +5.106% | 1 | 226 | +11.034% |
| 2026-09-14 | 253.05 | 254.98 | 253.05 | 254.98 | -10.574% | 2 | 225 | +16.703% |
| 2026-09-09 | 282.00 | 285.13 | 282.00 | 285.13 | +26.781% | 2 | 225 | +4.363% |
| 2026-09-01 | 224.40 | 224.90 | 224.40 | 224.90 | -9.120% | 6 | 226 | +32.312% |
| 2026-08-25 | 247.47 | 247.47 | 247.47 | 247.47 | -0.483% | 1 | 225 | +20.245% |
| 2026-08-18 | 248.67 | 248.67 | 248.67 | 248.67 | -2.452% | 1 | 225 | +19.665% |
| 2026-08-07 | 254.92 | 254.92 | 254.92 | 254.92 | -3.640% | 1 | 225 | +16.731% |
| 2026-08-06 | 264.55 | 264.55 | 264.55 | 264.55 | +1.750% | 1 | 224 | +12.482% |
| 2026-08-05 | 260.00 | 260.00 | 260.00 | 260.00 | +16.248% | 1 | 223 | +14.450% |
| 2026-07-29 | 223.66 | 223.66 | 223.66 | 223.66 | -9.343% | 1 | 223 | +33.046% |
| 2026-07-28 | 236.61 | 246.71 | 236.61 | 246.71 | -10.179% | 5 | 223 | +20.615% |
| 2026-07-27 | 263.30 | 274.67 | 262.80 | 274.67 | -9.200% | 28 | 211 | +8.337% |
| 2026-07-24 | 303.60 | 303.60 | 302.50 | 302.50 | +4.472% | 2 | 209 | -1.630% |
| 2026-07-20 | 289.55 | 289.55 | 289.55 | 289.55 | +3.807% | 1 | 209 | +2.770% |
| 2026-07-16 | 278.93 | 278.93 | 278.93 | 278.93 | -7.163% | 1 | 209 | +6.683% |
| 2026-07-15 | 302.70 | 302.85 | 300.45 | 300.45 | +2.543% | 3 | 208 | -0.959% |
| 2026-07-08 | 294.78 | 294.78 | 293.00 | 293.00 | -15.720% | 2 | 207 | +1.560% |
| 2026-07-06 | 347.65 | 347.65 | 347.65 | 347.65 | +18.321% | 25 | 207 | -14.405% |
| 2026-07-02 | 293.82 | 293.82 | 293.82 | 293.82 | -4.548% | 1 | 207 | +1.276% |
| 2026-06-29 | 307.82 | 307.82 | 307.82 | 307.82 | +5.915% | 1 | 206 | -3.330% |
| 2026-06-23 | 290.63 | 290.63 | 290.63 | 290.63 | -6.209% | 1 | 205 | +2.388% |
| 2026-06-16 | 309.87 | 309.87 | 309.87 | 309.87 | +25.887% | 1 | 205 | -3.969% |
| 2026-06-10 | 246.15 | 246.15 | 246.15 | 246.15 | -3.474% | 1 | 205 | +20.890% |
| 2026-06-05 | 255.01 | 255.01 | 255.01 | 255.01 | -21.150% | 1 | 205 | +16.690% |
| 2026-06-03 | 313.25 | 323.41 | 313.25 | 323.41 | +10.776% | 4 | 205 | -7.990% |
| 2026-06-01 | 282.12 | 295.15 | 282.12 | 291.95 | -1.007% | 18 | 192 | +1.925% |
| 2026-05-29 | 294.92 | 294.92 | 294.92 | 294.92 | -2.257% | 1 | 193 | +0.899% |
| 2026-05-28 | 301.92 | 301.92 | 300.04 | 301.73 | +7.580% | 27 | 168 | -1.379% |
| 2026-05-27 | 288.00 | 288.00 | 280.47 | 280.47 | +22.631% | 3 | 168 | +6.097% |
| 2026-05-21 | 232.54 | 232.54 | 228.71 | 228.71 | +22.161% | 6 | 171 | +30.108% |
| 2026-05-19 | 200.00 | 200.00 | 187.22 | 187.22 | -20.131% | 2 | 170 | +58.941% |
| 2026-05-14 | 234.41 | 234.41 | 234.41 | 234.41 | -0.038% | 1 | 171 | +26.944% |
| 2026-05-13 | 234.92 | 234.92 | 234.50 | 234.50 | +1.060% | 2 | 171 | +26.896% |
| 2026-05-08 | 227.00 | 232.83 | 227.00 | 232.04 | +17.787% | 3 | 171 | +28.241% |
| 2026-05-07 | 197.00 | 197.00 | 197.00 | 197.00 | -4.978% | 1 | 171 | +51.051% |
| 2026-05-06 | 209.73 | 210.30 | 205.00 | 207.32 | +35.344% | 26 | 193 | +43.532% |
| 2026-05-05 | 153.18 | 153.18 | 153.18 | 153.18 | +8.239% | 2 | 193 | +94.262% |
| 2026-05-04 | 144.05 | 144.05 | 141.52 | 141.52 | -5.338% | 13 | 195 | +110.267% |
| 2026-04-30 | 141.71 | 149.50 | 141.71 | 149.50 | +16.234% | 6 | 196 | +99.043% |
| 2026-04-29 | 122.51 | 128.62 | 122.51 | 128.62 | +6.078% | 5 | 196 | +131.356% |
| 2026-04-28 | 121.25 | 121.25 | 121.25 | 121.25 | -10.484% | 1 | 197 | +145.419% |
| 2026-04-27 | 140.03 | 140.03 | 132.05 | 135.45 | -6.360% | 7 | 196 | +119.690% |
| 2026-04-24 | 141.50 | 147.68 | 141.50 | 144.65 | +27.109% | 109 | 191 | +105.717% |
| 2026-04-23 | 113.80 | 113.80 | 113.80 | 113.80 | +5.644% | 3 | 185 | +161.485% |
| 2026-04-22 | 98.61 | 107.72 | 97.90 | 107.72 | +16.934% | 12 | 185 | +176.244% |
| 2026-04-21 | 91.23 | 92.12 | 91.23 | 92.12 | +5.885% | 4 | 184 | +223.024% |
| 2026-04-20 | 88.25 | 88.35 | 84.60 | 87.00 | +0.578% | 63 | 184 | +242.034% |
| 2026-04-16 | 77.92 | 86.50 | 77.36 | 86.50 | +21.660% | 94 | 204 | +244.012% |
| 2026-04-15 | 73.50 | 73.50 | 71.10 | 71.10 | +0.680% | 2 | 251 | +318.523% |
| 2026-04-14 | 69.85 | 70.62 | 69.85 | 70.62 | +6.291% | 4 | 249 | +321.368% |
| 2026-04-13 | 66.29 | 66.44 | 66.29 | 66.44 | -3.710% | 11 | 247 | +347.878% |
| 2026-04-10 | 67.28 | 69.00 | 67.28 | 69.00 | +22.124% | 8 | 236 | +331.261% |
| 2026-04-08 | 54.93 | 57.72 | 54.93 | 56.50 | +15.874% | 5 | 231 | +426.673% |
| 2026-04-07 | 49.15 | 50.15 | 48.71 | 48.76 | -4.430% | 4 | 232 | +510.275% |
| 2026-04-06 | 51.02 | 51.02 | 51.02 | 51.02 | +12.354% | 2 | 232 | +483.242% |
| 2026-04-01 | 45.41 | 45.41 | 45.41 | 45.41 | +10.192% | 3 | 232 | +555.296% |
| 2026-03-31 | 40.66 | 41.40 | 39.18 | 41.21 | +1.778% | 11 | 230 | +622.082% |
| 2026-03-30 | 40.49 | 40.49 | 40.49 | 40.49 | +0.721% | 2 | 225 | +634.922% |
| 2026-03-27 | 39.70 | 40.70 | 39.70 | 40.20 | -8.114% | 4 | 225 | +640.224% |
| 2026-03-26 | 44.40 | 44.40 | 43.75 | 43.75 | -11.972% | 5 | 222 | +580.160% |
| 2026-03-25 | 49.70 | 49.70 | 49.70 | 49.70 | +17.494% | 1 | 224 | +498.732% |
| 2026-03-24 | 42.30 | 42.30 | 42.30 | 42.30 | -0.541% | 1 | 223 | +603.475% |
| 2026-03-19 | 42.53 | 42.53 | 42.53 | 42.53 | +5.928% | 4 | 222 | +599.671% |
| 2026-03-18 | 40.05 | 40.15 | 40.05 | 40.15 | +7.901% | 69 | 222 | +641.146% |
| 2026-03-17 | 37.65 | 37.65 | 37.21 | 37.21 | +0.162% | 6 | 158 | +699.704% |
| 2026-03-13 | 40.00 | 40.00 | 37.15 | 37.15 | -7.403% | 10 | 162 | +700.996% |
| 2026-03-12 | 39.80 | 40.12 | 39.75 | 40.12 | -4.476% | 5 | 160 | +641.700% |
| 2026-03-09 | 42.00 | 42.00 | 42.00 | 42.00 | +5.000% | 4 | 157 | +608.500% |
| 2026-03-05 | 40.00 | 40.00 | 40.00 | 40.00 | +1.446% | 1 | 167 | +643.925% |
| 2026-03-04 | 39.43 | 39.43 | 39.43 | 39.43 | +4.533% | 2 | 166 | +654.679% |
| 2026-03-03 | 37.90 | 37.90 | 37.72 | 37.72 | -6.564% | 6 | 167 | +688.892% |
| 2026-03-02 | 39.00 | 40.37 | 39.00 | 40.37 | -1.896% | 11 | 167 | +637.107% |
| 2026-02-27 | 42.00 | 42.00 | 41.15 | 41.15 | -6.477% | 2 | 156 | +623.135% |
| 2026-02-26 | 44.00 | 44.00 | 44.00 | 44.00 | -12.698% | 1 | 155 | +576.295% |
| 2026-02-24 | 50.00 | 50.40 | 50.00 | 50.40 | +26.729% | 4 | 154 | +490.417% |
| 2026-02-23 | 39.77 | 39.77 | 39.77 | 39.77 | -7.619% | 1 | 156 | +648.227% |
| 2026-02-20 | 43.05 | 43.05 | 43.05 | 43.05 | +2.500% | 1 | 156 | +591.220% |
| 2026-02-19 | 42.00 | 42.00 | 42.00 | 42.00 | -3.293% | 2 | 155 | +608.500% |
| 2026-02-18 | 43.43 | 43.43 | 43.43 | 43.43 | -2.251% | 10 | 155 | +585.172% |
| 2026-02-17 | 44.43 | 44.43 | 44.43 | 44.43 | -7.031% | 10 | 155 | +569.750% |
| 2026-02-13 | 47.00 | 47.79 | 47.00 | 47.79 | +1.143% | 6 | 145 | +522.662% |
| 2026-02-12 | 48.30 | 48.30 | 47.10 | 47.25 | -7.389% | 48 | 145 | +529.778% |
| 2026-02-10 | 51.32 | 51.32 | 51.02 | 51.02 | +29.492% | 2 | 134 | +483.242% |
| 2026-02-05 | 42.13 | 42.97 | 39.40 | 39.40 | -10.353% | 66 | 134 | +655.254% |
| 2026-02-04 | 46.40 | 46.90 | 43.95 | 43.95 | -37.527% | 41 | 72 | +577.065% |
| 2026-02-03 | 70.35 | 70.35 | 70.35 | 70.35 | +5.789% | 15 | 52 | +322.985% |
| 2026-01-30 | 67.00 | 67.00 | 66.50 | 66.50 | -8.289% | 16 | 37 | +347.474% |
| 2026-01-29 | 81.20 | 81.20 | 71.55 | 72.51 | -10.260% | 26 | 26 | +310.385% |
| 2026-01-23 | 81.50 | 82.72 | 80.80 | 80.80 | +5.003% | 7 | 10 | +268.280% |
| 2026-01-22 | 76.60 | 76.95 | 76.60 | 76.95 | +8.518% | 3 | 6 | +286.706% |
| 2026-01-21 | 74.54 | 74.54 | 70.91 | 70.91 | +15.677% | 2 | 4 | +319.645% |
| 2026-01-16 | 61.30 | 61.30 | 61.30 | 61.30 | +0.082% | 3 | 1 | +385.432% |
| 2026-01-15 | 61.25 | 61.25 | 61.25 | 61.25 | +23.963% | 1 | 1 | +385.829% |
| 2026-01-14 | 49.41 | 49.41 | 49.41 | 49.41 | 0.000% | 1 | 1 | +502.247% |