AMD270917C00320000
AMD Sep 17 2027 320.00 Call
optionOPRA
EODOct 23, 2026
226.27USD+1.676%(+3.73)1Vol185OI
AMD270917C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 226.27 | 226.27 | 226.27 | 226.27 | +1.676% | 1 | 186 | 0.000% |
| 2026-10-22 | 222.54 | 222.54 | 222.54 | 222.54 | -11.743% | 1 | 186 | +1.676% |
| 2026-10-16 | 252.15 | 252.15 | 252.15 | 252.15 | -14.406% | 1 | 186 | -10.264% |
| 2026-10-12 | 294.59 | 294.59 | 294.59 | 294.59 | -17.832% | 2 | 184 | -23.192% |
| 2026-10-06 | 358.52 | 358.52 | 358.52 | 358.52 | +10.637% | 1 | 184 | -36.888% |
| 2026-10-01 | 324.28 | 324.29 | 324.02 | 324.05 | +1.430% | 60 | 184 | -30.174% |
| 2026-09-29 | 319.48 | 319.48 | 319.48 | 319.48 | -1.258% | 4 | 180 | -29.176% |
| 2026-09-21 | 323.55 | 323.55 | 323.55 | 323.55 | +54.292% | 1 | 179 | -30.066% |
| 2026-09-14 | 209.70 | 209.70 | 209.70 | 209.70 | -12.388% | 1 | 178 | +7.902% |
| 2026-09-09 | 239.35 | 239.35 | 239.35 | 239.35 | +5.907% | 1 | 178 | -5.465% |
| 2026-09-08 | 223.21 | 226.00 | 222.94 | 226.00 | +17.586% | 7 | 178 | +0.119% |
| 2026-09-04 | 192.22 | 192.22 | 192.20 | 192.20 | +6.464% | 9 | 170 | +17.726% |
| 2026-09-03 | 180.53 | 180.53 | 180.53 | 180.53 | -0.072% | 3 | 173 | +25.337% |
| 2026-09-02 | 180.66 | 180.66 | 180.66 | 180.66 | -7.808% | 4 | 173 | +25.246% |
| 2026-08-27 | 195.96 | 195.96 | 195.96 | 195.96 | +2.420% | 1 | 173 | +15.467% |
| 2026-08-20 | 198.50 | 198.50 | 191.33 | 191.33 | -2.183% | 3 | 172 | +18.262% |
| 2026-08-19 | 195.60 | 195.60 | 195.60 | 195.60 | -2.488% | 1 | 172 | +15.680% |
| 2026-08-11 | 200.59 | 200.59 | 200.59 | 200.59 | -7.035% | 2 | 172 | +12.802% |
| 2026-08-07 | 215.77 | 215.77 | 215.77 | 215.77 | -15.550% | 1 | 172 | +4.866% |
| 2026-08-04 | 255.50 | 255.50 | 255.50 | 255.50 | +15.376% | 1 | 172 | -11.440% |
| 2026-08-03 | 223.63 | 223.63 | 221.45 | 221.45 | -2.788% | 3 | 170 | +2.177% |
| 2026-07-27 | 227.80 | 227.80 | 227.80 | 227.80 | -20.339% | 1 | 170 | -0.672% |
| 2026-07-23 | 285.96 | 285.96 | 285.96 | 285.96 | +17.125% | 1 | 171 | -20.874% |
| 2026-07-17 | 244.15 | 244.15 | 244.15 | 244.15 | +0.279% | 4 | 175 | -7.323% |
| 2026-07-16 | 243.47 | 243.47 | 243.47 | 243.47 | -7.566% | 1 | 176 | -7.065% |
| 2026-07-15 | 287.70 | 287.70 | 263.40 | 263.40 | -4.420% | 7 | 182 | -14.096% |
| 2026-07-13 | 275.94 | 276.73 | 274.52 | 275.58 | -6.262% | 22 | 193 | -17.893% |
| 2026-07-10 | 294.74 | 294.74 | 293.99 | 293.99 | +14.799% | 2 | 194 | -23.035% |
| 2026-07-07 | 256.09 | 256.09 | 256.09 | 256.09 | -12.969% | 1 | 193 | -11.644% |
| 2026-07-06 | 293.50 | 294.25 | 293.50 | 294.25 | -7.788% | 4 | 192 | -23.103% |
| 2026-06-30 | 318.61 | 319.10 | 318.61 | 319.10 | +21.850% | 21 | 192 | -29.091% |
| 2026-06-26 | 261.88 | 261.88 | 261.88 | 261.88 | -3.079% | 1 | 193 | -13.598% |
| 2026-06-25 | 267.19 | 270.20 | 267.19 | 270.20 | +1.320% | 2 | 193 | -16.258% |
| 2026-06-23 | 266.68 | 266.68 | 266.68 | 266.68 | -6.602% | 1 | 193 | -15.153% |
| 2026-06-22 | 285.53 | 285.53 | 285.53 | 285.53 | +3.837% | 1 | 193 | -20.754% |
| 2026-06-18 | 277.40 | 277.40 | 274.98 | 274.98 | -6.076% | 7 | 196 | -17.714% |
| 2026-06-15 | 298.96 | 298.96 | 292.77 | 292.77 | +33.338% | 6 | 200 | -22.714% |
| 2026-06-11 | 219.57 | 219.57 | 219.57 | 219.57 | -7.588% | 1 | 200 | +3.051% |
| 2026-06-08 | 237.95 | 238.15 | 237.60 | 237.60 | +6.931% | 3 | 200 | -4.769% |
| 2026-06-05 | 227.90 | 227.90 | 222.05 | 222.20 | -13.876% | 4 | 198 | +1.832% |
| 2026-06-02 | 257.55 | 258.00 | 257.55 | 258.00 | +2.178% | 37 | 188 | -12.298% |
| 2026-06-01 | 257.62 | 257.62 | 252.50 | 252.50 | +4.772% | 2 | 189 | -10.388% |
| 2026-05-26 | 241.00 | 241.00 | 241.00 | 241.00 | +9.149% | 40 | 218 | -6.112% |
| 2026-05-22 | 220.80 | 220.80 | 220.80 | 220.80 | +17.961% | 7 | 211 | +2.477% |
| 2026-05-21 | 187.18 | 187.18 | 187.18 | 187.18 | -5.144% | 6 | 217 | +20.884% |
| 2026-05-20 | 197.33 | 197.33 | 197.33 | 197.33 | +10.240% | 1 | 218 | +14.666% |
| 2026-05-19 | 157.54 | 179.00 | 157.54 | 179.00 | +5.245% | 7 | 212 | +26.408% |
| 2026-05-18 | 171.85 | 171.85 | 170.08 | 170.08 | -9.825% | 3 | 213 | +33.037% |
| 2026-05-15 | 183.35 | 188.61 | 183.35 | 188.61 | -0.716% | 7 | 208 | +19.967% |
| 2026-05-12 | 208.30 | 208.30 | 189.97 | 189.97 | -7.625% | 90 | 212 | +19.108% |
| 2026-05-11 | 206.50 | 217.50 | 205.65 | 205.65 | +4.747% | 9 | 213 | +10.027% |
| 2026-05-08 | 182.00 | 198.00 | 182.00 | 196.33 | +13.630% | 9 | 214 | +15.250% |
| 2026-05-07 | 172.78 | 172.78 | 172.78 | 172.78 | +0.518% | 1 | 213 | +30.958% |
| 2026-05-06 | 163.57 | 176.05 | 163.51 | 171.89 | +42.896% | 21 | 218 | +31.637% |
| 2026-05-05 | 118.34 | 121.38 | 118.34 | 120.29 | +7.048% | 4 | 218 | +88.104% |
| 2026-05-04 | 116.05 | 116.05 | 111.75 | 112.37 | -11.596% | 7 | 219 | +101.362% |
| 2026-05-01 | 123.35 | 127.11 | 123.35 | 127.11 | +5.250% | 7 | 222 | +78.011% |
| 2026-04-30 | 121.25 | 121.25 | 120.77 | 120.77 | +14.042% | 2 | 221 | +87.356% |
| 2026-04-29 | 94.95 | 105.90 | 94.95 | 105.90 | +8.615% | 13 | 221 | +113.664% |
| 2026-04-28 | 93.87 | 99.35 | 93.87 | 97.50 | -8.725% | 48 | 213 | +132.072% |
| 2026-04-27 | 107.64 | 107.64 | 106.46 | 106.82 | -8.056% | 8 | 221 | +111.824% |
| 2026-04-24 | 109.75 | 120.63 | 109.75 | 116.18 | +34.390% | 107 | 224 | +94.758% |
| 2026-04-23 | 85.44 | 89.33 | 85.44 | 86.45 | +3.471% | 7 | 141 | +161.735% |
| 2026-04-22 | 73.75 | 84.53 | 73.00 | 83.55 | +23.339% | 44 | 141 | +170.820% |
| 2026-04-21 | 66.95 | 67.74 | 66.95 | 67.74 | +6.964% | 10 | 123 | +234.027% |
| 2026-04-20 | 66.50 | 66.50 | 63.33 | 63.33 | -4.335% | 8 | 123 | +257.287% |
| 2026-04-17 | 66.07 | 66.20 | 65.50 | 66.20 | +0.303% | 6 | 127 | +241.798% |
| 2026-04-16 | 60.00 | 66.40 | 60.00 | 66.00 | +26.923% | 9 | 128 | +242.833% |
| 2026-04-15 | 53.11 | 53.11 | 52.00 | 52.00 | -1.235% | 43 | 130 | +335.135% |
| 2026-04-14 | 50.15 | 52.67 | 50.15 | 52.65 | +7.779% | 24 | 88 | +329.763% |
| 2026-04-10 | 44.00 | 48.85 | 44.00 | 48.85 | +18.712% | 4 | 80 | +363.193% |
| 2026-04-08 | 41.15 | 41.15 | 41.15 | 41.15 | +20.181% | 1 | 78 | +449.866% |
| 2026-04-07 | 34.71 | 34.71 | 34.24 | 34.24 | +23.165% | 3 | 79 | +560.835% |
| 2026-03-31 | 27.70 | 27.80 | 27.70 | 27.80 | +5.064% | 5 | 78 | +713.921% |
| 2026-03-30 | 28.30 | 28.30 | 25.80 | 26.46 | -3.607% | 3 | 78 | +755.140% |
| 2026-03-27 | 27.50 | 27.55 | 27.00 | 27.45 | -8.071% | 7 | 77 | +724.299% |
| 2026-03-26 | 29.86 | 29.86 | 29.86 | 29.86 | +7.993% | 1 | 78 | +657.770% |
| 2026-03-19 | 27.65 | 27.65 | 27.65 | 27.65 | +2.180% | 1 | 78 | +718.336% |
| 2026-03-18 | 27.06 | 27.06 | 27.06 | 27.06 | +0.595% | 1 | 78 | +736.179% |
| 2026-03-13 | 27.00 | 27.00 | 26.85 | 26.90 | -13.114% | 6 | 77 | +741.152% |
| 2026-03-10 | 30.29 | 31.01 | 30.29 | 30.96 | +3.063% | 3 | 73 | +630.846% |
| 2026-03-09 | 30.04 | 30.04 | 30.04 | 30.04 | +8.058% | 4 | 72 | +653.229% |
| 2026-03-06 | 27.80 | 27.80 | 27.80 | 27.80 | +8.382% | 1 | 76 | +713.921% |
| 2026-03-04 | 25.65 | 25.65 | 25.65 | 25.65 | -7.833% | 4 | 75 | +782.144% |
| 2026-02-23 | 27.81 | 27.83 | 27.73 | 27.83 | -2.862% | 4 | 71 | +713.043% |
| 2026-02-18 | 28.65 | 28.65 | 28.65 | 28.65 | -4.500% | 10 | 71 | +689.773% |
| 2026-02-17 | 30.00 | 30.00 | 30.00 | 30.00 | -11.946% | 3 | 61 | +654.233% |
| 2026-02-12 | 34.00 | 34.07 | 34.00 | 34.07 | -38.723% | 3 | 62 | +564.133% |
| 2026-01-29 | 55.60 | 55.60 | 55.60 | 55.60 | -10.032% | 1 | 61 | +306.960% |
| 2026-01-23 | 64.33 | 64.33 | 61.80 | 61.80 | +5.443% | 7 | 61 | +266.133% |
| 2026-01-22 | 58.57 | 58.61 | 58.57 | 58.61 | +27.137% | 50 | 57 | +286.060% |
| 2026-01-15 | 46.10 | 46.10 | 46.10 | 46.10 | +20.839% | 20 | 32 | +390.824% |
| 2026-01-13 | 38.00 | 38.17 | 37.75 | 38.15 | 0.000% | 23 | 12 | +493.106% |