AMD270917C00270000
AMD Sep 17 2027 270.00 Call
optionOPRA
EODOct 22, 2026
260.00USD-14.446%(-43.90)1Vol236OI
AMD270917C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 260.00 | 260.00 | 260.00 | 260.00 | -14.446% | 1 | 236 | 0.000% |
| 2026-10-21 | 303.90 | 303.90 | 303.90 | 303.90 | +3.543% | 1 | 237 | -14.446% |
| 2026-10-16 | 293.50 | 293.50 | 293.50 | 293.50 | -1.856% | 5 | 237 | -11.414% |
| 2026-10-15 | 299.05 | 299.05 | 299.00 | 299.05 | -10.174% | 43 | 220 | -13.058% |
| 2026-10-14 | 332.92 | 332.92 | 332.92 | 332.92 | -4.085% | 1 | 220 | -21.903% |
| 2026-10-13 | 347.10 | 347.10 | 347.10 | 347.10 | -1.616% | 1 | 220 | -25.094% |
| 2026-09-30 | 352.80 | 352.80 | 352.80 | 352.80 | -6.630% | 1 | 220 | -26.304% |
| 2026-09-25 | 378.56 | 378.56 | 377.85 | 377.85 | +3.238% | 2 | 220 | -31.190% |
| 2026-09-22 | 366.00 | 366.00 | 366.00 | 366.00 | +2.044% | 1 | 220 | -28.962% |
| 2026-09-21 | 358.67 | 358.67 | 358.67 | 358.67 | +20.363% | 1 | 220 | -27.510% |
| 2026-09-18 | 295.00 | 297.99 | 295.00 | 297.99 | -1.328% | 6 | 220 | -12.749% |
| 2026-09-17 | 293.40 | 302.00 | 293.40 | 302.00 | +27.169% | 8 | 219 | -13.907% |
| 2026-08-25 | 237.48 | 237.48 | 237.48 | 237.48 | -0.926% | 1 | 218 | +9.483% |
| 2026-08-19 | 239.70 | 239.70 | 239.70 | 239.70 | -6.963% | 5 | 218 | +8.469% |
| 2026-08-13 | 257.85 | 257.85 | 257.64 | 257.64 | +1.613% | 3 | 219 | +0.916% |
| 2026-08-12 | 254.10 | 254.10 | 253.55 | 253.55 | +9.303% | 2 | 217 | +2.544% |
| 2026-08-11 | 231.97 | 231.97 | 231.97 | 231.97 | -4.417% | 1 | 217 | +12.083% |
| 2026-08-10 | 242.59 | 242.69 | 242.46 | 242.69 | -3.694% | 54 | 244 | +7.133% |
| 2026-08-07 | 252.00 | 252.00 | 252.00 | 252.00 | +8.668% | 1 | 244 | +3.175% |
| 2026-08-03 | 231.90 | 231.90 | 231.90 | 231.90 | -10.532% | 1 | 244 | +12.117% |
| 2026-07-30 | 255.48 | 259.20 | 255.16 | 259.20 | +8.429% | 4 | 241 | +0.309% |
| 2026-07-28 | 239.05 | 239.05 | 239.05 | 239.05 | -10.842% | 1 | 242 | +8.764% |
| 2026-07-27 | 263.69 | 268.12 | 259.00 | 268.12 | -17.938% | 22 | 256 | -3.028% |
| 2026-07-22 | 310.85 | 326.73 | 310.85 | 326.73 | +7.442% | 2 | 256 | -20.424% |
| 2026-07-21 | 304.10 | 304.10 | 304.10 | 304.10 | +4.230% | 4 | 260 | -14.502% |
| 2026-07-20 | 291.70 | 291.83 | 291.70 | 291.76 | +17.408% | 4 | 262 | -10.886% |
| 2026-07-17 | 248.50 | 248.50 | 248.50 | 248.50 | -19.472% | 5 | 263 | +4.628% |
| 2026-07-13 | 308.59 | 308.59 | 308.59 | 308.59 | -3.357% | 1 | 264 | -15.746% |
| 2026-07-09 | 319.31 | 319.31 | 319.31 | 319.31 | +12.433% | 1 | 264 | -18.574% |
| 2026-07-07 | 289.67 | 289.67 | 284.00 | 284.00 | -12.956% | 6 | 268 | -8.451% |
| 2026-07-06 | 326.27 | 326.27 | 326.27 | 326.27 | -3.055% | 1 | 269 | -20.311% |
| 2026-06-30 | 336.55 | 336.55 | 336.55 | 336.55 | +11.043% | 2 | 271 | -22.746% |
| 2026-06-25 | 303.08 | 303.08 | 303.08 | 303.08 | +6.195% | 5 | 271 | -14.214% |
| 2026-06-24 | 285.20 | 285.40 | 285.20 | 285.40 | -10.813% | 2 | 272 | -8.900% |
| 2026-06-22 | 320.00 | 320.00 | 320.00 | 320.00 | -0.996% | 5 | 267 | -18.750% |
| 2026-06-15 | 323.22 | 323.22 | 323.22 | 323.22 | +17.535% | 1 | 268 | -19.559% |
| 2026-06-12 | 275.00 | 275.00 | 275.00 | 275.00 | +22.538% | 5 | 268 | -5.455% |
| 2026-06-09 | 257.52 | 257.52 | 224.42 | 224.42 | -10.721% | 3 | 268 | +15.854% |
| 2026-06-05 | 272.79 | 272.79 | 251.37 | 251.37 | -15.355% | 3 | 265 | +3.433% |
| 2026-06-04 | 296.97 | 296.97 | 296.97 | 296.97 | -6.613% | 1 | 265 | -12.449% |
| 2026-06-03 | 308.41 | 320.00 | 308.41 | 318.00 | +18.705% | 11 | 275 | -18.239% |
| 2026-06-01 | 267.53 | 267.89 | 267.53 | 267.89 | -4.645% | 41 | 280 | -2.945% |
| 2026-05-29 | 280.94 | 280.94 | 280.94 | 280.94 | +5.249% | 1 | 281 | -7.454% |
| 2026-05-27 | 266.95 | 266.95 | 266.93 | 266.93 | -2.825% | 15 | 273 | -2.596% |
| 2026-05-26 | 274.65 | 274.69 | 274.65 | 274.69 | +44.013% | 2 | 272 | -5.348% |
| 2026-05-19 | 190.74 | 190.74 | 190.74 | 190.74 | -3.764% | 1 | 272 | +36.311% |
| 2026-05-18 | 200.00 | 200.00 | 198.20 | 198.20 | -6.707% | 7 | 277 | +31.181% |
| 2026-05-15 | 212.45 | 212.45 | 212.45 | 212.45 | -4.465% | 1 | 276 | +22.382% |
| 2026-05-14 | 222.38 | 222.38 | 222.38 | 222.38 | -3.102% | 1 | 277 | +16.917% |
| 2026-05-13 | 225.66 | 229.50 | 225.66 | 229.50 | +5.348% | 2 | 277 | +13.290% |
| 2026-05-12 | 217.50 | 219.45 | 216.00 | 217.85 | +14.730% | 44 | 274 | +19.348% |
| 2026-05-07 | 197.07 | 197.07 | 186.65 | 189.88 | -5.107% | 5 | 273 | +36.929% |
| 2026-05-06 | 195.97 | 200.10 | 195.97 | 200.10 | +36.030% | 4 | 273 | +29.935% |
| 2026-05-05 | 142.00 | 147.10 | 142.00 | 147.10 | +7.655% | 6 | 272 | +76.751% |
| 2026-05-04 | 143.15 | 143.15 | 135.07 | 136.64 | -9.143% | 14 | 269 | +90.281% |
| 2026-05-01 | 144.83 | 150.39 | 144.25 | 150.39 | +5.968% | 7 | 267 | +72.884% |
| 2026-04-30 | 133.90 | 141.92 | 133.90 | 141.92 | +14.803% | 3 | 269 | +83.202% |
| 2026-04-29 | 123.62 | 123.62 | 123.62 | 123.62 | +6.194% | 1 | 269 | +110.322% |
| 2026-04-28 | 109.10 | 116.41 | 109.10 | 116.41 | -10.940% | 23 | 269 | +123.349% |
| 2026-04-27 | 130.15 | 130.71 | 130.15 | 130.71 | -6.749% | 5 | 249 | +98.914% |
| 2026-04-24 | 131.60 | 140.17 | 131.60 | 140.17 | +30.088% | 19 | 250 | +85.489% |
| 2026-04-23 | 105.65 | 109.85 | 103.68 | 107.75 | +8.237% | 12 | 269 | +141.299% |
| 2026-04-22 | 99.55 | 99.55 | 99.55 | 99.55 | +19.781% | 10 | 278 | +161.175% |
| 2026-04-20 | 83.54 | 83.54 | 83.11 | 83.11 | -0.729% | 2 | 278 | +212.838% |
| 2026-04-17 | 82.68 | 84.50 | 82.68 | 83.72 | +1.973% | 23 | 277 | +210.559% |
| 2026-04-16 | 73.83 | 83.59 | 73.83 | 82.10 | +23.700% | 61 | 278 | +216.687% |
| 2026-04-15 | 68.00 | 68.00 | 66.37 | 66.37 | +3.219% | 6 | 236 | +291.743% |
| 2026-04-14 | 64.20 | 64.30 | 64.20 | 64.30 | +2.519% | 6 | 232 | +304.355% |
| 2026-04-13 | 61.88 | 62.72 | 61.88 | 62.72 | -2.457% | 8 | 232 | +314.541% |
| 2026-04-10 | 63.42 | 64.30 | 63.42 | 64.30 | +14.433% | 12 | 232 | +304.355% |
| 2026-04-09 | 56.19 | 56.19 | 56.19 | 56.19 | +16.674% | 1 | 227 | +362.716% |
| 2026-04-06 | 48.55 | 48.55 | 48.16 | 48.16 | +7.046% | 16 | 227 | +439.867% |
| 2026-04-02 | 44.99 | 44.99 | 44.99 | 44.99 | +17.009% | 3 | 227 | +477.906% |
| 2026-03-30 | 39.73 | 39.73 | 38.45 | 38.45 | +0.654% | 3 | 227 | +576.203% |
| 2026-03-27 | 37.70 | 38.20 | 37.70 | 38.20 | -8.743% | 3 | 228 | +580.628% |
| 2026-03-26 | 41.86 | 41.86 | 41.86 | 41.86 | +5.574% | 3 | 227 | +521.118% |
| 2026-03-24 | 37.45 | 39.65 | 37.45 | 39.65 | +3.932% | 7 | 227 | +555.738% |
| 2026-03-23 | 39.85 | 40.70 | 38.15 | 38.15 | +7.890% | 25 | 221 | +581.520% |
| 2026-03-18 | 35.36 | 35.36 | 35.36 | 35.36 | -7.556% | 9 | 208 | +635.294% |
| 2026-03-16 | 38.25 | 38.25 | 38.25 | 38.25 | +10.072% | 1 | 208 | +579.739% |
| 2026-03-13 | 35.35 | 35.47 | 34.75 | 34.75 | -8.432% | 15 | 209 | +648.201% |
| 2026-03-12 | 37.95 | 37.95 | 37.95 | 37.95 | -11.785% | 1 | 204 | +585.112% |
| 2026-03-11 | 43.02 | 43.02 | 43.02 | 43.02 | +14.415% | 1 | 203 | +504.370% |
| 2026-03-05 | 37.60 | 37.60 | 37.60 | 37.60 | +10.426% | 1 | 202 | +591.489% |
| 2026-03-03 | 34.05 | 34.05 | 34.05 | 34.05 | -13.928% | 1 | 201 | +663.583% |
| 2026-02-27 | 39.56 | 39.56 | 39.56 | 39.56 | -4.789% | 1 | 201 | +557.230% |
| 2026-02-26 | 41.55 | 41.55 | 41.55 | 41.55 | -15.221% | 5 | 201 | +525.752% |
| 2026-02-24 | 46.55 | 49.01 | 46.55 | 49.01 | +25.667% | 7 | 201 | +430.504% |
| 2026-02-18 | 39.00 | 39.00 | 39.00 | 39.00 | -7.253% | 1 | 200 | +566.667% |
| 2026-02-17 | 42.05 | 42.05 | 42.05 | 42.05 | -6.285% | 10 | 200 | +518.312% |
| 2026-02-13 | 44.87 | 44.87 | 44.87 | 44.87 | -2.116% | 2 | 200 | +479.452% |
| 2026-02-12 | 45.80 | 45.84 | 45.80 | 45.84 | +9.325% | 36 | 200 | +467.190% |
| 2026-02-04 | 46.30 | 46.30 | 41.65 | 41.93 | -39.188% | 68 | 204 | +520.081% |
| 2026-02-02 | 67.40 | 68.95 | 67.40 | 68.95 | -1.781% | 12 | 170 | +277.085% |
| 2026-01-29 | 73.56 | 73.56 | 69.25 | 70.20 | -2.568% | 31 | 158 | +270.370% |
| 2026-01-28 | 72.55 | 72.55 | 72.05 | 72.05 | -8.786% | 50 | 157 | +260.861% |
| 2026-01-23 | 78.99 | 78.99 | 78.99 | 78.99 | +8.443% | 1 | 132 | +229.156% |
| 2026-01-22 | 74.05 | 74.30 | 72.84 | 72.84 | 0.000% | 194 | 132 | +256.947% |