AMD270917C00310000
AMD Sep 17 2027 310.00 Call
optionOPRA
EODOct 16, 2026
250.00USD-16.558%(-49.61)2Vol147OI
AMD270917C00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 250.00 | 250.00 | 250.00 | 250.00 | -16.558% | 2 | 149 | 0.000% |
| 2026-10-13 | 299.78 | 299.78 | 299.61 | 299.61 | -7.373% | 2 | 150 | -16.558% |
| 2026-10-09 | 323.07 | 323.46 | 323.07 | 323.46 | -2.384% | 6 | 144 | -22.711% |
| 2026-10-08 | 331.36 | 331.36 | 331.36 | 331.36 | -10.624% | 2 | 142 | -24.553% |
| 2026-10-06 | 370.75 | 370.75 | 370.75 | 370.75 | +4.924% | 1 | 141 | -32.569% |
| 2026-10-02 | 353.35 | 353.35 | 353.35 | 353.35 | +6.351% | 1 | 140 | -29.249% |
| 2026-10-01 | 332.24 | 332.25 | 332.10 | 332.25 | +4.248% | 100 | 93 | -24.755% |
| 2026-09-30 | 318.71 | 318.71 | 318.71 | 318.71 | -4.735% | 1 | 92 | -21.559% |
| 2026-09-22 | 334.55 | 334.55 | 334.55 | 334.55 | +0.583% | 4 | 96 | -25.273% |
| 2026-09-21 | 329.16 | 332.61 | 329.16 | 332.61 | +27.838% | 3 | 97 | -24.837% |
| 2026-09-17 | 260.90 | 260.90 | 260.18 | 260.18 | +10.607% | 4 | 98 | -3.913% |
| 2026-09-16 | 235.23 | 235.23 | 235.23 | 235.23 | +11.489% | 1 | 97 | +6.279% |
| 2026-09-14 | 213.20 | 213.20 | 210.99 | 210.99 | -12.168% | 6 | 97 | +18.489% |
| 2026-09-11 | 241.37 | 241.94 | 240.22 | 240.22 | +22.137% | 55 | 115 | +4.071% |
| 2026-09-04 | 197.00 | 197.00 | 196.68 | 196.68 | +5.810% | 5 | 117 | +27.110% |
| 2026-09-01 | 186.00 | 186.00 | 185.88 | 185.88 | -6.855% | 3 | 117 | +34.495% |
| 2026-08-28 | 208.75 | 208.75 | 199.56 | 199.56 | -2.630% | 6 | 118 | +25.276% |
| 2026-08-27 | 204.95 | 204.95 | 204.95 | 204.95 | +5.917% | 1 | 119 | +21.981% |
| 2026-08-24 | 193.50 | 193.50 | 193.50 | 193.50 | -5.147% | 1 | 119 | +29.199% |
| 2026-08-20 | 204.00 | 204.00 | 204.00 | 204.00 | -15.563% | 1 | 119 | +22.549% |
| 2026-08-17 | 243.00 | 243.00 | 241.60 | 241.60 | +7.440% | 4 | 120 | +3.477% |
| 2026-08-12 | 224.87 | 224.87 | 224.87 | 224.87 | -4.388% | 1 | 120 | +11.175% |
| 2026-08-05 | 243.51 | 243.51 | 235.19 | 235.19 | +27.130% | 3 | 123 | +6.297% |
| 2026-07-29 | 185.00 | 185.00 | 185.00 | 185.00 | -12.736% | 2 | 125 | +35.135% |
| 2026-07-28 | 212.00 | 212.00 | 212.00 | 212.00 | -9.452% | 1 | 126 | +17.925% |
| 2026-07-27 | 234.13 | 234.13 | 234.13 | 234.13 | -11.912% | 5 | 126 | +6.778% |
| 2026-07-20 | 265.84 | 265.84 | 265.79 | 265.79 | +20.512% | 2 | 125 | -5.941% |
| 2026-07-17 | 220.55 | 220.55 | 220.55 | 220.55 | -18.251% | 3 | 125 | +13.353% |
| 2026-07-15 | 269.79 | 269.79 | 269.79 | 269.79 | -8.864% | 1 | 126 | -7.335% |
| 2026-07-09 | 296.03 | 296.03 | 296.03 | 296.03 | -1.850% | 8 | 134 | -15.549% |
| 2026-07-06 | 301.61 | 301.61 | 301.61 | 301.61 | +14.829% | 2 | 135 | -17.112% |
| 2026-07-02 | 262.66 | 262.66 | 262.66 | 262.66 | -0.394% | 1 | 136 | -4.820% |
| 2026-06-25 | 264.00 | 264.00 | 263.70 | 263.70 | +18.304% | 3 | 136 | -5.195% |
| 2026-06-11 | 222.90 | 222.90 | 222.90 | 222.90 | -0.867% | 2 | 134 | +12.158% |
| 2026-06-05 | 224.85 | 224.85 | 224.85 | 224.85 | -14.343% | 2 | 132 | +11.185% |
| 2026-05-29 | 261.93 | 262.50 | 256.65 | 262.50 | -2.242% | 4 | 132 | -4.762% |
| 2026-05-28 | 268.52 | 268.52 | 268.52 | 268.52 | +9.775% | 3 | 132 | -6.897% |
| 2026-05-27 | 244.61 | 244.61 | 244.61 | 244.61 | -4.840% | 1 | 132 | +2.204% |
| 2026-05-26 | 252.41 | 257.05 | 252.41 | 257.05 | +11.834% | 3 | 131 | -2.743% |
| 2026-05-22 | 217.00 | 229.85 | 217.00 | 229.85 | +15.503% | 4 | 133 | +8.767% |
| 2026-05-21 | 199.00 | 199.00 | 199.00 | 199.00 | -3.187% | 1 | 134 | +25.628% |
| 2026-05-20 | 205.55 | 205.55 | 205.55 | 205.55 | +27.631% | 2 | 135 | +21.625% |
| 2026-05-19 | 162.28 | 162.28 | 161.05 | 161.05 | -8.071% | 2 | 135 | +55.231% |
| 2026-05-18 | 185.75 | 185.75 | 175.19 | 175.19 | -7.795% | 3 | 136 | +42.702% |
| 2026-05-15 | 187.00 | 190.00 | 187.00 | 190.00 | -8.221% | 2 | 136 | +31.579% |
| 2026-05-14 | 207.02 | 207.02 | 207.02 | 207.02 | -0.183% | 1 | 135 | +20.761% |
| 2026-05-13 | 207.40 | 207.40 | 207.40 | 207.40 | +6.147% | 1 | 134 | +20.540% |
| 2026-05-12 | 203.01 | 203.01 | 195.39 | 195.39 | -12.303% | 34 | 102 | +27.949% |
| 2026-05-11 | 222.80 | 222.80 | 222.80 | 222.80 | +9.232% | 1 | 102 | +12.208% |
| 2026-05-08 | 189.00 | 203.97 | 189.00 | 203.97 | +21.072% | 10 | 106 | +22.567% |
| 2026-05-07 | 168.47 | 168.47 | 168.47 | 168.47 | -5.481% | 1 | 105 | +48.394% |
| 2026-05-06 | 171.05 | 181.27 | 170.07 | 178.24 | +41.798% | 34 | 81 | +40.260% |
| 2026-05-05 | 126.60 | 126.60 | 123.51 | 125.70 | +8.456% | 3 | 80 | +98.886% |
| 2026-05-04 | 127.72 | 127.72 | 115.90 | 115.90 | -5.772% | 2 | 79 | +115.703% |
| 2026-05-01 | 128.55 | 128.55 | 123.00 | 123.00 | -2.226% | 3 | 80 | +103.252% |
| 2026-04-30 | 125.80 | 125.80 | 125.80 | 125.80 | +27.238% | 1 | 80 | +98.728% |
| 2026-04-28 | 102.05 | 102.05 | 98.87 | 98.87 | -10.224% | 5 | 80 | +152.857% |
| 2026-04-27 | 121.47 | 121.47 | 109.45 | 110.13 | -11.613% | 26 | 75 | +127.004% |
| 2026-04-24 | 114.00 | 125.00 | 113.25 | 124.60 | +41.511% | 27 | 97 | +100.642% |
| 2026-04-23 | 89.32 | 93.10 | 88.05 | 88.05 | -0.249% | 52 | 101 | +183.930% |
| 2026-04-22 | 77.69 | 88.27 | 77.69 | 88.27 | +18.451% | 23 | 97 | +183.222% |
| 2026-04-21 | 74.52 | 74.52 | 74.52 | 74.52 | +10.597% | 2 | 76 | +235.480% |
| 2026-04-20 | 68.05 | 68.72 | 67.38 | 67.38 | -2.995% | 3 | 76 | +271.030% |
| 2026-04-17 | 68.60 | 69.46 | 68.60 | 69.46 | +0.667% | 2 | 73 | +259.919% |
| 2026-04-16 | 62.12 | 69.62 | 62.10 | 69.00 | +26.513% | 21 | 72 | +262.319% |
| 2026-04-15 | 54.54 | 54.54 | 54.54 | 54.54 | +1.000% | 1 | 57 | +358.379% |
| 2026-04-14 | 54.00 | 54.00 | 54.00 | 54.00 | +7.677% | 1 | 57 | +362.963% |
| 2026-04-13 | 50.15 | 50.15 | 50.15 | 50.15 | -3.558% | 1 | 58 | +398.504% |
| 2026-04-10 | 52.00 | 52.00 | 52.00 | 52.00 | +41.113% | 3 | 57 | +380.769% |
| 2026-04-07 | 36.85 | 36.85 | 36.85 | 36.85 | +11.296% | 1 | 57 | +578.426% |
| 2026-04-01 | 33.11 | 33.11 | 33.11 | 33.11 | +15.769% | 15 | 56 | +655.059% |
| 2026-03-31 | 29.00 | 29.00 | 28.55 | 28.60 | +1.816% | 4 | 42 | +774.126% |
| 2026-03-30 | 29.24 | 30.10 | 27.00 | 28.09 | -7.750% | 4 | 40 | +789.996% |
| 2026-03-27 | 29.10 | 30.45 | 29.10 | 30.45 | -17.278% | 2 | 38 | +721.018% |
| 2026-03-25 | 36.79 | 36.81 | 36.79 | 36.81 | +25.503% | 2 | 38 | +579.163% |
| 2026-03-24 | 29.33 | 29.33 | 29.33 | 29.33 | -0.912% | 1 | 37 | +752.370% |
| 2026-03-20 | 29.60 | 29.60 | 29.60 | 29.60 | -2.084% | 2 | 38 | +744.595% |
| 2026-03-19 | 30.23 | 30.23 | 30.23 | 30.23 | +4.530% | 2 | 38 | +726.993% |
| 2026-03-16 | 28.92 | 28.92 | 28.92 | 28.92 | +1.119% | 1 | 37 | +764.454% |
| 2026-03-13 | 28.65 | 28.65 | 28.50 | 28.60 | -11.235% | 6 | 38 | +774.126% |
| 2026-03-10 | 32.18 | 32.47 | 32.02 | 32.22 | +7.400% | 4 | 37 | +675.916% |
| 2026-03-09 | 29.95 | 30.00 | 29.95 | 30.00 | +5.300% | 2 | 37 | +733.333% |
| 2026-03-05 | 28.49 | 28.49 | 28.49 | 28.49 | -3.750% | 1 | 35 | +777.501% |
| 2026-03-04 | 27.13 | 29.60 | 27.13 | 29.60 | -11.773% | 10 | 34 | +744.595% |
| 2026-02-26 | 33.55 | 33.55 | 33.55 | 33.55 | +0.419% | 1 | 29 | +645.156% |
| 2026-02-04 | 38.71 | 38.81 | 33.41 | 33.41 | -41.128% | 31 | 29 | +648.279% |
| 2026-02-02 | 56.75 | 56.75 | 56.75 | 56.75 | +9.030% | 1 | 7 | +340.529% |
| 2026-01-30 | 52.05 | 52.05 | 52.05 | 52.05 | -12.960% | 1 | 8 | +380.307% |
| 2026-01-26 | 59.80 | 59.80 | 59.80 | 59.80 | -9.284% | 1 | 8 | +318.060% |
| 2026-01-23 | 65.98 | 65.98 | 65.92 | 65.92 | +14.743% | 2 | 7 | +279.248% |
| 2026-01-21 | 56.45 | 57.45 | 56.45 | 57.45 | +42.875% | 4 | 6 | +335.161% |
| 2026-01-13 | 38.90 | 40.31 | 38.90 | 40.21 | 0.000% | 5 | 2 | +521.736% |