AMD270917C00300000
AMD Sep 17 2027 300.00 Call
optionOPRA
EODOct 23, 2026
238.16USD-6.273%(-15.94)1Vol336OI
AMD270917C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 238.16 | 238.16 | 238.16 | 238.16 | -6.273% | 1 | 336 | 0.000% |
| 2026-10-16 | 260.03 | 260.03 | 254.10 | 254.10 | -7.935% | 2 | 337 | -6.273% |
| 2026-10-15 | 276.00 | 276.00 | 276.00 | 276.00 | -6.285% | 1 | 337 | -13.710% |
| 2026-10-14 | 294.96 | 294.96 | 294.51 | 294.51 | -5.409% | 4 | 333 | -19.133% |
| 2026-10-12 | 311.35 | 311.35 | 311.35 | 311.35 | -6.403% | 2 | 335 | -23.507% |
| 2026-10-09 | 332.65 | 332.65 | 332.65 | 332.65 | -1.050% | 1 | 335 | -28.405% |
| 2026-10-08 | 336.18 | 336.18 | 336.18 | 336.18 | -8.290% | 2 | 333 | -29.157% |
| 2026-10-07 | 366.57 | 366.57 | 366.57 | 366.57 | +5.640% | 1 | 333 | -35.030% |
| 2026-09-24 | 347.00 | 347.00 | 347.00 | 347.00 | +0.277% | 1 | 333 | -31.366% |
| 2026-09-23 | 346.04 | 346.04 | 346.04 | 346.04 | +3.010% | 2 | 334 | -31.176% |
| 2026-09-21 | 337.90 | 337.90 | 335.93 | 335.93 | +22.768% | 3 | 334 | -29.104% |
| 2026-09-17 | 273.63 | 273.63 | 273.63 | 273.63 | +9.980% | 1 | 335 | -12.963% |
| 2026-09-16 | 256.20 | 256.20 | 248.80 | 248.80 | +5.805% | 5 | 337 | -4.277% |
| 2026-09-15 | 235.15 | 235.15 | 235.15 | 235.15 | +3.750% | 1 | 337 | +1.280% |
| 2026-09-14 | 217.55 | 226.65 | 217.55 | 226.65 | -4.689% | 3 | 335 | +5.078% |
| 2026-09-10 | 238.00 | 238.00 | 237.80 | 237.80 | +18.156% | 2 | 334 | +0.151% |
| 2026-08-24 | 195.00 | 201.26 | 195.00 | 201.26 | -3.007% | 3 | 335 | +18.334% |
| 2026-08-19 | 207.50 | 207.50 | 207.50 | 207.50 | -7.146% | 1 | 335 | +14.776% |
| 2026-08-18 | 223.47 | 223.47 | 223.47 | 223.47 | -11.797% | 1 | 335 | +6.574% |
| 2026-08-17 | 253.36 | 253.36 | 253.36 | 253.36 | +2.908% | 1 | 335 | -5.999% |
| 2026-08-14 | 246.20 | 246.20 | 246.20 | 246.20 | +7.020% | 1 | 335 | -3.266% |
| 2026-08-13 | 230.05 | 230.05 | 230.05 | 230.05 | -4.812% | 1 | 335 | +3.525% |
| 2026-08-06 | 241.85 | 241.85 | 241.68 | 241.68 | +4.172% | 2 | 334 | -1.456% |
| 2026-08-05 | 244.32 | 244.32 | 232.00 | 232.00 | -16.009% | 8 | 330 | +2.655% |
| 2026-08-04 | 267.65 | 276.22 | 267.65 | 276.22 | +18.316% | 2 | 331 | -13.779% |
| 2026-08-03 | 233.46 | 233.46 | 233.46 | 233.46 | -3.720% | 1 | 331 | +2.013% |
| 2026-07-31 | 239.90 | 242.48 | 239.90 | 242.48 | +1.033% | 7 | 333 | -1.782% |
| 2026-07-30 | 240.00 | 240.00 | 240.00 | 240.00 | +20.603% | 2 | 335 | -0.767% |
| 2026-07-29 | 193.80 | 199.00 | 193.80 | 199.00 | -10.722% | 4 | 333 | +19.678% |
| 2026-07-28 | 216.00 | 222.90 | 211.50 | 222.90 | -8.980% | 8 | 331 | +6.846% |
| 2026-07-27 | 258.73 | 258.73 | 236.75 | 244.89 | -12.835% | 25 | 330 | -2.748% |
| 2026-07-24 | 281.37 | 281.37 | 280.95 | 280.95 | -5.604% | 12 | 330 | -15.230% |
| 2026-07-23 | 297.63 | 297.63 | 297.63 | 297.63 | +17.547% | 1 | 330 | -19.981% |
| 2026-07-16 | 253.20 | 253.20 | 253.20 | 253.20 | -9.893% | 2 | 332 | -5.940% |
| 2026-07-15 | 268.00 | 281.00 | 267.60 | 281.00 | -4.269% | 16 | 322 | -15.246% |
| 2026-07-01 | 293.53 | 293.53 | 293.53 | 293.53 | -5.243% | 1 | 321 | -18.863% |
| 2026-06-30 | 305.45 | 309.77 | 305.45 | 309.77 | +10.140% | 6 | 321 | -23.117% |
| 2026-06-25 | 281.50 | 281.50 | 281.25 | 281.25 | -10.236% | 2 | 321 | -15.321% |
| 2026-06-22 | 313.32 | 313.32 | 313.32 | 313.32 | +8.138% | 1 | 320 | -23.988% |
| 2026-06-18 | 286.60 | 289.74 | 286.60 | 289.74 | -4.408% | 2 | 319 | -17.802% |
| 2026-06-15 | 303.10 | 303.10 | 303.10 | 303.10 | +11.026% | 1 | 319 | -21.425% |
| 2026-06-12 | 272.95 | 273.00 | 272.95 | 273.00 | +10.081% | 2 | 319 | -12.762% |
| 2026-06-11 | 234.05 | 248.00 | 234.05 | 248.00 | +14.265% | 3 | 319 | -3.968% |
| 2026-06-10 | 217.09 | 217.09 | 217.04 | 217.04 | -1.345% | 4 | 319 | +9.731% |
| 2026-06-09 | 260.00 | 260.00 | 204.95 | 220.00 | -11.219% | 4 | 318 | +8.255% |
| 2026-06-08 | 247.75 | 247.80 | 247.75 | 247.80 | +4.654% | 2 | 318 | -3.890% |
| 2026-06-05 | 236.78 | 236.78 | 236.78 | 236.78 | -17.513% | 2 | 318 | +0.583% |
| 2026-06-03 | 287.05 | 287.05 | 287.05 | 287.05 | +8.731% | 1 | 318 | -17.032% |
| 2026-06-01 | 264.00 | 264.00 | 264.00 | 264.00 | -4.272% | 1 | 318 | -9.788% |
| 2026-05-28 | 263.60 | 275.78 | 263.60 | 275.78 | +8.961% | 6 | 322 | -13.641% |
| 2026-05-27 | 253.10 | 253.10 | 253.10 | 253.10 | -2.654% | 2 | 320 | -5.903% |
| 2026-05-26 | 249.83 | 260.00 | 249.83 | 260.00 | +13.433% | 19 | 322 | -8.400% |
| 2026-05-22 | 229.21 | 229.21 | 229.21 | 229.21 | +11.267% | 1 | 322 | +3.905% |
| 2026-05-21 | 208.63 | 208.63 | 206.00 | 206.00 | +8.995% | 2 | 323 | +15.612% |
| 2026-05-19 | 189.00 | 189.00 | 189.00 | 189.00 | +1.422% | 1 | 323 | +26.011% |
| 2026-05-18 | 183.76 | 186.35 | 183.76 | 186.35 | -5.406% | 6 | 327 | +27.803% |
| 2026-05-15 | 197.00 | 197.00 | 197.00 | 197.00 | -7.901% | 1 | 328 | +20.893% |
| 2026-05-14 | 208.25 | 213.90 | 208.25 | 213.90 | +4.597% | 2 | 328 | +11.342% |
| 2026-05-12 | 204.50 | 204.50 | 204.50 | 204.50 | -9.633% | 1 | 327 | +16.460% |
| 2026-05-11 | 218.66 | 226.30 | 218.66 | 226.30 | +14.582% | 3 | 326 | +5.241% |
| 2026-05-08 | 197.91 | 198.85 | 197.50 | 197.50 | +13.571% | 41 | 302 | +20.587% |
| 2026-05-07 | 184.75 | 184.75 | 173.75 | 173.90 | -4.801% | 4 | 303 | +36.952% |
| 2026-05-06 | 187.30 | 191.37 | 173.90 | 182.67 | +40.960% | 37 | 296 | +30.377% |
| 2026-05-05 | 126.32 | 130.10 | 126.32 | 129.59 | +7.419% | 5 | 293 | +83.780% |
| 2026-05-04 | 128.18 | 128.18 | 120.00 | 120.64 | -10.538% | 8 | 296 | +97.414% |
| 2026-05-01 | 131.00 | 134.85 | 130.61 | 134.85 | +3.516% | 4 | 300 | +76.611% |
| 2026-04-30 | 118.17 | 130.27 | 115.40 | 130.27 | +14.624% | 10 | 299 | +82.820% |
| 2026-04-29 | 109.50 | 113.65 | 109.50 | 113.65 | +9.416% | 4 | 299 | +109.556% |
| 2026-04-28 | 106.99 | 106.99 | 102.01 | 103.87 | -9.780% | 4 | 301 | +129.287% |
| 2026-04-27 | 125.62 | 125.62 | 111.00 | 115.13 | -8.080% | 31 | 299 | +106.862% |
| 2026-04-24 | 117.67 | 130.08 | 117.67 | 125.25 | +35.318% | 58 | 312 | +90.148% |
| 2026-04-23 | 90.90 | 97.20 | 90.90 | 92.56 | -0.043% | 98 | 343 | +157.303% |
| 2026-04-22 | 82.38 | 94.20 | 80.70 | 92.60 | +17.557% | 100 | 272 | +157.192% |
| 2026-04-21 | 74.99 | 78.77 | 74.93 | 78.77 | +12.096% | 18 | 234 | +202.349% |
| 2026-04-20 | 77.21 | 78.10 | 70.11 | 70.27 | -3.700% | 23 | 234 | +238.921% |
| 2026-04-17 | 72.42 | 73.60 | 71.72 | 72.97 | +0.482% | 18 | 219 | +226.381% |
| 2026-04-16 | 64.50 | 74.01 | 62.82 | 72.62 | +26.516% | 73 | 214 | +227.954% |
| 2026-04-14 | 57.40 | 57.40 | 57.40 | 57.40 | +8.139% | 2 | 204 | +314.913% |
| 2026-04-13 | 53.52 | 53.59 | 53.07 | 53.08 | -0.562% | 180 | 204 | +348.681% |
| 2026-04-10 | 50.35 | 54.80 | 50.35 | 53.38 | +14.427% | 8 | 189 | +346.160% |
| 2026-04-09 | 47.05 | 47.05 | 46.65 | 46.65 | +2.867% | 6 | 186 | +410.525% |
| 2026-04-08 | 44.08 | 46.20 | 42.75 | 45.35 | +15.630% | 15 | 187 | +425.160% |
| 2026-04-07 | 38.90 | 40.00 | 38.50 | 39.22 | -2.800% | 14 | 186 | +507.241% |
| 2026-04-06 | 41.65 | 41.65 | 40.35 | 40.35 | +5.215% | 24 | 190 | +490.235% |
| 2026-04-02 | 32.40 | 38.35 | 32.40 | 38.35 | +7.123% | 49 | 149 | +521.017% |
| 2026-04-01 | 34.92 | 35.80 | 34.92 | 35.80 | +13.219% | 2 | 149 | +565.251% |
| 2026-03-31 | 31.01 | 32.45 | 30.99 | 31.62 | -4.471% | 9 | 150 | +653.194% |
| 2026-03-30 | 33.10 | 33.10 | 33.10 | 33.10 | +6.602% | 1 | 147 | +619.517% |
| 2026-03-27 | 31.05 | 31.05 | 31.05 | 31.05 | -6.757% | 1 | 146 | +667.021% |
| 2026-03-26 | 33.30 | 33.30 | 33.30 | 33.30 | -13.484% | 1 | 147 | +615.195% |
| 2026-03-25 | 38.49 | 38.49 | 38.49 | 38.49 | +16.249% | 1 | 146 | +518.758% |
| 2026-03-24 | 33.11 | 33.11 | 33.11 | 33.11 | +15.931% | 2 | 145 | +619.299% |
| 2026-03-19 | 28.56 | 28.56 | 28.56 | 28.56 | -6.422% | 1 | 147 | +733.894% |
| 2026-03-18 | 29.97 | 30.52 | 29.97 | 30.52 | +6.157% | 13 | 147 | +680.341% |
| 2026-03-17 | 28.75 | 28.75 | 28.75 | 28.75 | -5.053% | 1 | 138 | +728.383% |
| 2026-03-16 | 30.28 | 30.28 | 30.28 | 30.28 | +4.234% | 6 | 138 | +686.526% |
| 2026-03-13 | 30.35 | 30.50 | 29.05 | 29.05 | -14.609% | 7 | 132 | +719.828% |
| 2026-03-10 | 34.11 | 34.79 | 34.02 | 34.02 | +9.424% | 52 | 130 | +600.059% |
| 2026-03-06 | 31.09 | 31.09 | 31.09 | 31.09 | +0.680% | 10 | 102 | +666.034% |
| 2026-03-05 | 31.45 | 31.45 | 30.88 | 30.88 | +8.351% | 2 | 92 | +671.244% |
| 2026-03-03 | 30.00 | 30.00 | 28.50 | 28.50 | -10.518% | 14 | 92 | +735.649% |
| 2026-03-02 | 30.57 | 31.85 | 30.57 | 31.85 | -4.783% | 8 | 97 | +647.755% |
| 2026-02-27 | 33.45 | 33.45 | 33.45 | 33.45 | -3.879% | 1 | 91 | +611.988% |
| 2026-02-26 | 35.10 | 35.10 | 34.80 | 34.80 | -12.673% | 38 | 90 | +584.368% |
| 2026-02-25 | 39.85 | 39.85 | 39.85 | 39.85 | +2.574% | 1 | 89 | +497.641% |
| 2026-02-24 | 38.85 | 38.85 | 38.85 | 38.85 | +22.285% | 1 | 89 | +513.024% |
| 2026-02-23 | 31.77 | 31.77 | 31.77 | 31.77 | -7.806% | 1 | 89 | +649.638% |
| 2026-02-20 | 34.46 | 34.46 | 34.46 | 34.46 | -1.543% | 4 | 88 | +591.120% |
| 2026-02-17 | 32.60 | 35.00 | 32.60 | 35.00 | -6.191% | 2 | 84 | +580.457% |
| 2026-02-13 | 37.31 | 37.31 | 37.31 | 37.31 | -1.816% | 5 | 80 | +538.328% |
| 2026-02-12 | 37.95 | 38.00 | 37.95 | 38.00 | -9.004% | 20 | 80 | +526.737% |
| 2026-02-11 | 41.76 | 41.76 | 41.76 | 41.76 | +1.854% | 2 | 77 | +470.307% |
| 2026-02-09 | 41.00 | 41.00 | 41.00 | 41.00 | +34.957% | 5 | 75 | +480.878% |
| 2026-02-05 | 31.46 | 31.46 | 30.38 | 30.38 | -15.611% | 3 | 70 | +683.937% |
| 2026-02-04 | 39.50 | 39.50 | 36.00 | 36.00 | -37.282% | 3 | 68 | +561.556% |
| 2026-02-03 | 57.41 | 57.41 | 57.40 | 57.40 | -3.122% | 4 | 65 | +314.913% |
| 2026-02-02 | 59.25 | 59.25 | 59.25 | 59.25 | +5.804% | 2 | 67 | +301.958% |
| 2026-01-30 | 56.50 | 56.50 | 55.50 | 56.00 | -6.961% | 4 | 69 | +325.286% |
| 2026-01-29 | 64.72 | 64.72 | 60.19 | 60.19 | -4.003% | 11 | 69 | +295.680% |
| 2026-01-28 | 62.70 | 62.70 | 62.70 | 62.70 | -0.239% | 1 | 69 | +279.841% |
| 2026-01-27 | 63.75 | 63.75 | 62.85 | 62.85 | -0.238% | 15 | 68 | +278.934% |
| 2026-01-26 | 64.02 | 64.02 | 63.00 | 63.00 | -7.121% | 4 | 81 | +278.032% |
| 2026-01-23 | 68.47 | 68.47 | 67.73 | 67.83 | +6.100% | 10 | 80 | +251.113% |
| 2026-01-22 | 63.72 | 63.95 | 63.72 | 63.93 | +6.108% | 28 | 83 | +272.532% |
| 2026-01-21 | 59.20 | 61.38 | 59.20 | 60.25 | +20.164% | 12 | 69 | +295.286% |
| 2026-01-20 | 50.09 | 50.14 | 50.09 | 50.14 | -2.867% | 2 | 57 | +374.990% |
| 2026-01-15 | 51.60 | 51.62 | 50.95 | 51.62 | +20.186% | 68 | 57 | +361.372% |
| 2026-01-14 | 40.27 | 43.95 | 40.27 | 42.95 | +1.393% | 3 | 4 | +454.505% |
| 2026-01-13 | 42.14 | 42.36 | 42.14 | 42.36 | 0.000% | 4 | 2 | +462.229% |