AMD270917C00330000
AMD Sep 17 2027 330.00 Call
optionOPRA
EODOct 22, 2026
212.57USD-8.276%(-19.18)12Vol164OI
AMD270917C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 216.90 | 216.90 | 212.57 | 212.57 | -8.276% | 12 | 162 | 0.000% |
| 2026-10-20 | 231.75 | 231.75 | 231.75 | 231.75 | -4.168% | 1 | 163 | -8.276% |
| 2026-10-15 | 241.83 | 241.83 | 241.83 | 241.83 | -13.192% | 1 | 163 | -12.099% |
| 2026-10-14 | 280.55 | 280.55 | 278.58 | 278.58 | -2.496% | 3 | 166 | -23.695% |
| 2026-10-13 | 285.71 | 285.71 | 285.71 | 285.71 | -9.388% | 4 | 166 | -25.599% |
| 2026-10-01 | 315.75 | 316.54 | 315.19 | 315.31 | +3.891% | 25 | 165 | -32.584% |
| 2026-09-30 | 303.50 | 303.50 | 303.50 | 303.50 | -2.982% | 1 | 165 | -29.960% |
| 2026-09-21 | 294.81 | 312.83 | 294.81 | 312.83 | +53.273% | 4 | 164 | -32.049% |
| 2026-09-14 | 204.10 | 204.10 | 204.10 | 204.10 | -9.670% | 2 | 164 | +4.150% |
| 2026-09-11 | 225.95 | 225.95 | 225.95 | 225.95 | +1.237% | 6 | 170 | -5.922% |
| 2026-09-08 | 223.19 | 223.19 | 223.19 | 223.19 | +18.259% | 1 | 171 | -4.758% |
| 2026-09-04 | 185.64 | 188.73 | 185.64 | 188.73 | +1.261% | 5 | 168 | +12.632% |
| 2026-08-31 | 186.38 | 186.38 | 186.38 | 186.38 | -7.504% | 1 | 169 | +14.052% |
| 2026-08-26 | 200.70 | 201.50 | 199.11 | 201.50 | +1.963% | 3 | 169 | +5.494% |
| 2026-08-25 | 197.62 | 197.62 | 197.62 | 197.62 | +10.985% | 1 | 170 | +7.565% |
| 2026-08-24 | 178.06 | 178.06 | 178.06 | 178.06 | -6.833% | 3 | 173 | +19.381% |
| 2026-08-21 | 191.12 | 191.12 | 191.12 | 191.12 | +1.687% | 2 | 173 | +11.223% |
| 2026-08-20 | 187.95 | 187.95 | 187.95 | 187.95 | -0.640% | 90 | 223 | +13.099% |
| 2026-08-19 | 192.45 | 192.45 | 189.16 | 189.16 | -6.818% | 3 | 223 | +12.376% |
| 2026-08-18 | 203.00 | 203.00 | 203.00 | 203.00 | -9.858% | 1 | 224 | +4.714% |
| 2026-08-14 | 225.20 | 225.20 | 225.20 | 225.20 | +16.684% | 1 | 225 | -5.608% |
| 2026-08-11 | 196.06 | 196.12 | 193.00 | 193.00 | -5.160% | 3 | 225 | +10.140% |
| 2026-08-10 | 203.50 | 203.50 | 203.50 | 203.50 | -2.069% | 1 | 224 | +4.457% |
| 2026-08-07 | 207.80 | 207.80 | 207.80 | 207.80 | -6.799% | 6 | 230 | +2.295% |
| 2026-08-06 | 222.96 | 222.96 | 222.96 | 222.96 | -0.845% | 1 | 229 | -4.660% |
| 2026-08-05 | 224.86 | 224.86 | 224.86 | 224.86 | -12.754% | 1 | 228 | -5.466% |
| 2026-08-04 | 257.73 | 257.73 | 257.73 | 257.73 | +19.342% | 1 | 229 | -17.522% |
| 2026-08-03 | 215.96 | 215.96 | 215.96 | 215.96 | -3.954% | 1 | 230 | -1.570% |
| 2026-07-31 | 224.85 | 224.85 | 224.85 | 224.85 | +0.546% | 1 | 229 | -5.461% |
| 2026-07-30 | 202.95 | 223.63 | 202.95 | 223.63 | +29.378% | 4 | 226 | -4.946% |
| 2026-07-29 | 184.30 | 184.30 | 172.85 | 172.85 | -12.768% | 2 | 225 | +22.979% |
| 2026-07-28 | 202.55 | 202.55 | 198.15 | 198.15 | -12.140% | 12 | 237 | +7.277% |
| 2026-07-27 | 224.05 | 225.53 | 220.16 | 225.53 | -16.557% | 20 | 236 | -5.746% |
| 2026-07-24 | 270.28 | 270.28 | 270.28 | 270.28 | +1.927% | 3 | 233 | -21.352% |
| 2026-07-23 | 265.17 | 265.17 | 265.17 | 265.17 | -8.578% | 1 | 232 | -19.836% |
| 2026-07-22 | 281.45 | 290.05 | 281.45 | 290.05 | +29.487% | 3 | 232 | -26.713% |
| 2026-07-17 | 224.00 | 224.00 | 224.00 | 224.00 | -5.281% | 1 | 233 | -5.103% |
| 2026-07-16 | 250.00 | 250.00 | 236.49 | 236.49 | -6.894% | 7 | 237 | -10.115% |
| 2026-07-15 | 286.80 | 286.80 | 254.00 | 254.00 | +0.794% | 7 | 242 | -16.311% |
| 2026-07-08 | 252.00 | 252.00 | 252.00 | 252.00 | +0.732% | 1 | 241 | -15.647% |
| 2026-07-02 | 250.17 | 250.17 | 250.17 | 250.17 | -20.168% | 1 | 241 | -15.030% |
| 2026-06-30 | 310.81 | 313.37 | 310.81 | 313.37 | +12.581% | 3 | 241 | -32.166% |
| 2026-06-29 | 278.35 | 278.35 | 278.35 | 278.35 | +12.784% | 1 | 240 | -23.632% |
| 2026-06-24 | 246.80 | 246.80 | 246.80 | 246.80 | -4.677% | 2 | 238 | -13.870% |
| 2026-06-23 | 258.62 | 258.91 | 258.62 | 258.91 | -2.607% | 2 | 238 | -17.898% |
| 2026-06-16 | 265.84 | 265.84 | 265.84 | 265.84 | -6.312% | 3 | 235 | -20.038% |
| 2026-06-15 | 283.75 | 283.75 | 283.75 | 283.75 | +23.236% | 1 | 235 | -25.085% |
| 2026-06-11 | 223.30 | 230.25 | 217.17 | 230.25 | +2.575% | 12 | 233 | -7.679% |
| 2026-06-09 | 224.47 | 224.47 | 224.47 | 224.47 | -3.698% | 1 | 232 | -5.301% |
| 2026-06-08 | 232.86 | 233.09 | 232.86 | 233.09 | +6.927% | 2 | 233 | -8.803% |
| 2026-06-05 | 242.79 | 242.79 | 217.99 | 217.99 | -19.299% | 91 | 144 | -2.486% |
| 2026-06-03 | 270.12 | 270.12 | 270.12 | 270.12 | +6.565% | 1 | 144 | -21.305% |
| 2026-06-01 | 234.75 | 253.48 | 234.75 | 253.48 | +1.709% | 9 | 138 | -16.139% |
| 2026-05-29 | 249.22 | 249.22 | 249.22 | 249.22 | -3.597% | 5 | 138 | -14.706% |
| 2026-05-28 | 246.08 | 258.58 | 246.08 | 258.52 | +3.673% | 3 | 138 | -17.774% |
| 2026-05-27 | 249.36 | 249.36 | 249.36 | 249.36 | +6.496% | 1 | 138 | -14.754% |
| 2026-05-26 | 233.45 | 236.50 | 233.45 | 234.15 | +10.318% | 6 | 138 | -9.216% |
| 2026-05-22 | 214.00 | 214.00 | 212.25 | 212.25 | +10.524% | 2 | 138 | +0.151% |
| 2026-05-20 | 185.85 | 192.04 | 185.85 | 192.04 | +6.012% | 13 | 125 | +10.690% |
| 2026-05-15 | 180.15 | 181.15 | 177.65 | 181.15 | -8.251% | 4 | 124 | +17.345% |
| 2026-05-14 | 197.44 | 197.44 | 197.44 | 197.44 | +1.512% | 2 | 124 | +7.663% |
| 2026-05-13 | 194.50 | 194.50 | 194.50 | 194.50 | +1.806% | 2 | 124 | +9.290% |
| 2026-05-12 | 201.00 | 201.00 | 191.05 | 191.05 | -0.753% | 11 | 113 | +11.264% |
| 2026-05-08 | 181.75 | 192.50 | 181.71 | 192.50 | +17.816% | 6 | 112 | +10.426% |
| 2026-05-06 | 169.27 | 177.33 | 161.95 | 163.39 | +38.349% | 12 | 112 | +30.100% |
| 2026-05-05 | 114.86 | 118.10 | 114.86 | 118.10 | +9.241% | 4 | 114 | +79.992% |
| 2026-05-04 | 116.50 | 116.50 | 108.11 | 108.11 | -11.487% | 3 | 111 | +96.624% |
| 2026-05-01 | 122.03 | 122.14 | 122.03 | 122.14 | +5.566% | 2 | 111 | +74.038% |
| 2026-04-30 | 112.05 | 117.32 | 112.05 | 115.70 | +9.647% | 8 | 109 | +83.725% |
| 2026-04-29 | 91.73 | 105.52 | 91.73 | 105.52 | +11.697% | 30 | 109 | +101.450% |
| 2026-04-28 | 87.66 | 94.47 | 87.66 | 94.47 | -9.059% | 5 | 104 | +125.013% |
| 2026-04-27 | 108.05 | 108.05 | 100.50 | 103.88 | -7.424% | 36 | 103 | +104.630% |
| 2026-04-24 | 108.40 | 116.66 | 107.69 | 112.21 | +32.089% | 108 | 115 | +89.439% |
| 2026-04-23 | 81.71 | 85.83 | 81.71 | 84.95 | +6.320% | 86 | 163 | +150.230% |
| 2026-04-22 | 73.30 | 79.90 | 72.01 | 79.90 | +18.021% | 22 | 101 | +166.045% |
| 2026-04-21 | 64.95 | 67.70 | 64.95 | 67.70 | +9.476% | 3 | 84 | +213.988% |
| 2026-04-20 | 62.52 | 62.52 | 60.95 | 61.84 | -2.306% | 5 | 84 | +243.742% |
| 2026-04-17 | 63.45 | 63.45 | 63.30 | 63.30 | +0.238% | 50 | 85 | +235.814% |
| 2026-04-16 | 54.95 | 63.83 | 54.95 | 63.15 | +40.178% | 11 | 60 | +236.611% |
| 2026-04-13 | 44.95 | 45.10 | 44.95 | 45.05 | +79.482% | 44 | 57 | +371.853% |
| 2026-03-31 | 25.10 | 25.10 | 25.10 | 25.10 | -5.461% | 1 | 64 | +746.892% |
| 2026-03-30 | 26.45 | 26.55 | 26.16 | 26.55 | -0.748% | 3 | 63 | +700.640% |
| 2026-03-27 | 26.75 | 26.75 | 26.75 | 26.75 | +2.885% | 1 | 64 | +694.654% |
| 2026-03-19 | 26.00 | 26.00 | 26.00 | 26.00 | +0.775% | 1 | 63 | +717.577% |
| 2026-03-18 | 25.46 | 25.80 | 25.46 | 25.80 | +1.775% | 23 | 63 | +723.915% |
| 2026-03-13 | 25.45 | 25.45 | 25.25 | 25.35 | -4.340% | 7 | 52 | +738.540% |
| 2026-03-12 | 25.76 | 26.50 | 25.76 | 26.50 | -7.504% | 7 | 45 | +702.151% |
| 2026-03-11 | 28.65 | 28.65 | 28.65 | 28.65 | +8.318% | 1 | 44 | +641.955% |
| 2026-03-05 | 26.45 | 26.45 | 26.45 | 26.45 | -0.414% | 1 | 43 | +703.667% |
| 2026-02-23 | 26.56 | 26.56 | 26.56 | 26.56 | -13.061% | 1 | 43 | +700.339% |
| 2026-02-04 | 30.51 | 30.95 | 30.51 | 30.55 | -40.909% | 31 | 42 | +595.810% |
| 2026-02-02 | 51.70 | 51.70 | 51.70 | 51.70 | -7.431% | 1 | 42 | +311.161% |
| 2026-01-27 | 54.90 | 55.85 | 54.90 | 55.85 | +2.760% | 26 | 43 | +280.609% |
| 2026-01-26 | 54.35 | 54.35 | 54.35 | 54.35 | -11.798% | 1 | 36 | +291.113% |
| 2026-01-23 | 61.62 | 61.62 | 61.62 | 61.62 | +15.871% | 5 | 35 | +244.969% |
| 2026-01-21 | 53.18 | 53.18 | 53.18 | 53.18 | +23.963% | 30 | 30 | +299.718% |
| 2026-01-16 | 42.74 | 42.90 | 42.74 | 42.90 | 0.000% | 2 | 0 | +395.501% |