AMD270917C00280000
AMD Sep 17 2027 280.00 Call
optionOPRA
EODOct 22, 2026
255.74USD-5.281%(-14.26)2Vol219OI
AMD270917C00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 255.74 | 255.74 | 255.74 | 255.74 | -5.281% | 2 | 220 | 0.000% |
| 2026-10-16 | 283.85 | 283.85 | 270.00 | 270.00 | -13.437% | 5 | 220 | -5.281% |
| 2026-10-14 | 313.37 | 313.37 | 311.91 | 311.91 | -3.969% | 2 | 220 | -18.008% |
| 2026-10-12 | 324.80 | 324.80 | 324.80 | 324.80 | -15.085% | 2 | 220 | -21.262% |
| 2026-10-07 | 382.52 | 382.52 | 382.50 | 382.50 | +1.707% | 2 | 220 | -33.140% |
| 2026-10-06 | 376.08 | 376.08 | 376.08 | 376.08 | +1.369% | 1 | 220 | -31.999% |
| 2026-10-05 | 370.80 | 371.00 | 370.80 | 371.00 | +3.056% | 3 | 220 | -31.067% |
| 2026-09-24 | 357.52 | 360.00 | 357.52 | 360.00 | +0.939% | 3 | 220 | -28.961% |
| 2026-09-21 | 332.60 | 356.65 | 332.60 | 356.65 | +32.520% | 5 | 221 | -28.294% |
| 2026-09-09 | 269.13 | 269.13 | 269.13 | 269.13 | +9.456% | 1 | 221 | -4.975% |
| 2026-09-08 | 245.88 | 245.88 | 245.88 | 245.88 | +21.644% | 1 | 221 | +4.010% |
| 2026-09-03 | 202.13 | 202.13 | 202.13 | 202.13 | -3.102% | 1 | 221 | +26.523% |
| 2026-09-01 | 208.60 | 208.60 | 208.60 | 208.60 | -6.579% | 1 | 221 | +22.598% |
| 2026-08-28 | 227.70 | 227.70 | 223.29 | 223.29 | -5.852% | 3 | 221 | +14.533% |
| 2026-08-18 | 235.72 | 237.17 | 234.83 | 237.17 | -10.081% | 7 | 215 | +7.830% |
| 2026-08-17 | 268.93 | 268.93 | 263.76 | 263.76 | +8.534% | 2 | 213 | -3.041% |
| 2026-08-13 | 243.02 | 243.02 | 243.02 | 243.02 | +7.166% | 1 | 212 | +5.234% |
| 2026-08-11 | 226.96 | 226.96 | 226.77 | 226.77 | -10.385% | 2 | 211 | +12.775% |
| 2026-08-06 | 253.23 | 253.23 | 253.05 | 253.05 | +0.476% | 2 | 210 | +1.063% |
| 2026-08-05 | 251.85 | 251.85 | 251.85 | 251.85 | +3.221% | 1 | 210 | +1.545% |
| 2026-08-03 | 250.01 | 250.01 | 243.99 | 243.99 | +16.186% | 2 | 210 | +4.816% |
| 2026-07-29 | 225.24 | 225.24 | 200.06 | 210.00 | -16.848% | 12 | 209 | +21.781% |
| 2026-07-27 | 250.09 | 252.55 | 250.09 | 252.55 | -11.696% | 6 | 203 | +1.263% |
| 2026-07-24 | 286.00 | 286.00 | 286.00 | 286.00 | +3.458% | 1 | 202 | -10.580% |
| 2026-07-16 | 276.44 | 276.44 | 276.44 | 276.44 | -11.502% | 1 | 202 | -7.488% |
| 2026-07-13 | 307.94 | 312.37 | 307.94 | 312.37 | -3.309% | 2 | 202 | -18.129% |
| 2026-06-30 | 323.06 | 323.06 | 323.06 | 323.06 | +11.921% | 1 | 203 | -20.838% |
| 2026-06-26 | 288.65 | 288.65 | 288.65 | 288.65 | -1.783% | 1 | 202 | -11.401% |
| 2026-06-25 | 293.89 | 293.89 | 293.89 | 293.89 | -2.222% | 1 | 203 | -12.981% |
| 2026-06-18 | 300.57 | 300.57 | 300.57 | 300.57 | -5.296% | 1 | 203 | -14.915% |
| 2026-06-15 | 317.38 | 317.38 | 317.38 | 317.38 | +21.616% | 1 | 202 | -19.422% |
| 2026-06-11 | 260.97 | 260.97 | 260.97 | 260.97 | +12.424% | 4 | 206 | -2.004% |
| 2026-06-10 | 231.93 | 232.13 | 231.93 | 232.13 | -3.987% | 4 | 206 | +10.171% |
| 2026-06-09 | 241.77 | 241.77 | 241.77 | 241.77 | -1.467% | 4 | 202 | +5.778% |
| 2026-06-05 | 255.48 | 255.48 | 245.37 | 245.37 | -16.247% | 4 | 202 | +4.226% |
| 2026-06-04 | 292.97 | 292.97 | 292.97 | 292.97 | -5.570% | 1 | 202 | -12.708% |
| 2026-06-03 | 310.25 | 310.25 | 310.25 | 310.25 | +17.688% | 1 | 202 | -17.570% |
| 2026-06-01 | 263.62 | 263.62 | 263.62 | 263.62 | +8.032% | 4 | 204 | -2.989% |
| 2026-05-22 | 243.30 | 244.02 | 243.30 | 244.02 | +15.164% | 2 | 204 | +4.803% |
| 2026-05-21 | 216.10 | 216.10 | 211.89 | 211.89 | +5.276% | 2 | 205 | +20.695% |
| 2026-05-19 | 180.26 | 201.27 | 180.26 | 201.27 | +3.120% | 2 | 205 | +27.063% |
| 2026-05-18 | 196.23 | 196.59 | 195.18 | 195.18 | -6.132% | 9 | 204 | +31.028% |
| 2026-05-15 | 207.50 | 207.93 | 207.50 | 207.93 | -9.987% | 10 | 213 | +22.993% |
| 2026-05-12 | 231.00 | 231.00 | 231.00 | 231.00 | -2.860% | 6 | 213 | +10.710% |
| 2026-05-11 | 239.40 | 239.40 | 237.80 | 237.80 | +11.995% | 2 | 214 | +7.544% |
| 2026-05-08 | 209.00 | 212.33 | 209.00 | 212.33 | +15.409% | 2 | 215 | +20.445% |
| 2026-05-07 | 183.98 | 183.98 | 183.98 | 183.98 | -4.738% | 1 | 215 | +39.004% |
| 2026-05-06 | 203.37 | 203.37 | 186.42 | 193.13 | +37.459% | 158 | 139 | +32.419% |
| 2026-05-05 | 132.70 | 140.50 | 132.70 | 140.50 | +2.443% | 5 | 142 | +82.021% |
| 2026-05-04 | 137.15 | 137.15 | 137.15 | 137.15 | -6.126% | 1 | 142 | +86.467% |
| 2026-05-01 | 138.79 | 146.10 | 138.79 | 146.10 | +17.302% | 3 | 141 | +75.044% |
| 2026-04-29 | 124.55 | 124.55 | 124.55 | 124.55 | +16.076% | 1 | 141 | +105.331% |
| 2026-04-28 | 107.30 | 107.30 | 107.30 | 107.30 | -13.447% | 1 | 142 | +138.341% |
| 2026-04-27 | 129.98 | 129.98 | 122.00 | 123.97 | -11.133% | 19 | 142 | +106.292% |
| 2026-04-24 | 130.43 | 140.00 | 129.06 | 139.50 | +32.479% | 17 | 143 | +83.326% |
| 2026-04-23 | 101.60 | 105.40 | 99.43 | 105.30 | +6.719% | 63 | 143 | +142.868% |
| 2026-04-22 | 88.52 | 98.67 | 88.52 | 98.67 | +14.466% | 7 | 152 | +159.187% |
| 2026-04-21 | 86.20 | 86.20 | 86.20 | 86.20 | +10.315% | 6 | 155 | +196.682% |
| 2026-04-20 | 83.19 | 83.19 | 78.14 | 78.14 | -2.992% | 14 | 155 | +227.284% |
| 2026-04-17 | 80.65 | 80.82 | 79.44 | 80.55 | +2.014% | 12 | 155 | +217.492% |
| 2026-04-16 | 70.00 | 81.18 | 70.00 | 78.96 | +24.249% | 6 | 156 | +223.886% |
| 2026-04-15 | 65.44 | 65.44 | 63.55 | 63.55 | -1.274% | 6 | 156 | +302.423% |
| 2026-04-14 | 61.69 | 64.37 | 61.13 | 64.37 | +9.102% | 12 | 156 | +297.297% |
| 2026-04-13 | 59.57 | 59.57 | 58.35 | 59.00 | -1.585% | 7 | 161 | +333.458% |
| 2026-04-10 | 59.90 | 59.95 | 59.90 | 59.95 | +14.474% | 21 | 157 | +326.589% |
| 2026-04-09 | 52.76 | 52.76 | 52.37 | 52.37 | +15.480% | 9 | 157 | +388.333% |
| 2026-04-06 | 45.35 | 45.35 | 45.35 | 45.35 | +14.810% | 1 | 152 | +463.925% |
| 2026-04-01 | 40.70 | 40.70 | 39.50 | 39.50 | +12.152% | 2 | 152 | +547.443% |
| 2026-03-31 | 35.82 | 35.82 | 35.22 | 35.22 | -2.438% | 3 | 153 | +626.122% |
| 2026-03-30 | 36.20 | 36.70 | 36.10 | 36.10 | -15.358% | 3 | 152 | +608.421% |
| 2026-03-26 | 42.65 | 42.65 | 42.65 | 42.65 | +20.175% | 1 | 150 | +499.625% |
| 2026-03-24 | 35.49 | 35.49 | 35.49 | 35.49 | +2.691% | 1 | 150 | +620.597% |
| 2026-03-18 | 34.23 | 34.73 | 34.23 | 34.56 | +4.411% | 4 | 151 | +639.988% |
| 2026-03-17 | 33.10 | 33.10 | 33.10 | 33.10 | -5.076% | 7 | 151 | +672.628% |
| 2026-03-16 | 34.87 | 34.87 | 34.87 | 34.87 | +5.827% | 1 | 158 | +633.410% |
| 2026-03-13 | 33.08 | 33.22 | 32.95 | 32.95 | -7.703% | 8 | 158 | +676.146% |
| 2026-03-12 | 35.70 | 35.70 | 35.70 | 35.70 | -6.667% | 1 | 150 | +616.359% |
| 2026-03-10 | 38.40 | 38.40 | 38.25 | 38.25 | +10.135% | 2 | 150 | +568.601% |
| 2026-03-09 | 34.73 | 34.73 | 34.73 | 34.73 | +0.842% | 9 | 149 | +636.366% |
| 2026-03-05 | 34.44 | 34.44 | 34.44 | 34.44 | +3.392% | 1 | 149 | +642.567% |
| 2026-03-03 | 32.45 | 33.40 | 32.45 | 33.31 | -10.817% | 10 | 148 | +667.757% |
| 2026-02-27 | 37.51 | 37.51 | 37.35 | 37.35 | +4.330% | 4 | 140 | +584.712% |
| 2026-02-23 | 35.80 | 35.80 | 35.80 | 35.80 | -7.037% | 2 | 140 | +614.358% |
| 2026-02-20 | 38.51 | 38.51 | 38.51 | 38.51 | +1.878% | 3 | 138 | +564.087% |
| 2026-02-18 | 35.70 | 37.80 | 35.70 | 37.80 | +3.562% | 20 | 138 | +576.561% |
| 2026-02-17 | 36.50 | 36.50 | 36.50 | 36.50 | -11.772% | 10 | 133 | +600.658% |
| 2026-02-12 | 41.37 | 41.37 | 41.37 | 41.37 | -12.203% | 1 | 123 | +518.177% |
| 2026-02-09 | 47.12 | 47.12 | 47.12 | 47.12 | +12.405% | 1 | 123 | +442.742% |
| 2026-02-06 | 42.01 | 42.01 | 41.88 | 41.92 | +6.073% | 57 | 124 | +510.067% |
| 2026-02-04 | 44.17 | 44.17 | 39.52 | 39.52 | -35.667% | 2 | 68 | +547.115% |
| 2026-02-03 | 63.01 | 63.01 | 61.42 | 61.43 | -6.385% | 3 | 67 | +316.311% |
| 2026-02-02 | 65.90 | 65.90 | 65.62 | 65.62 | +8.949% | 2 | 68 | +289.729% |
| 2026-01-30 | 60.77 | 60.77 | 60.23 | 60.23 | -6.037% | 2 | 68 | +324.606% |
| 2026-01-29 | 70.62 | 70.62 | 64.10 | 64.10 | -5.037% | 2 | 68 | +298.970% |
| 2026-01-27 | 67.50 | 67.50 | 67.50 | 67.50 | -1.589% | 1 | 67 | +278.874% |
| 2026-01-26 | 68.34 | 68.59 | 68.34 | 68.59 | -7.673% | 2 | 66 | +272.853% |
| 2026-01-23 | 74.65 | 74.65 | 74.29 | 74.29 | +6.053% | 2 | 64 | +244.246% |
| 2026-01-22 | 68.18 | 70.05 | 68.18 | 70.05 | 0.000% | 66 | 64 | +265.082% |