AMD270917C00350000
AMD Sep 17 2027 350.00 Call
optionOPRA
EODOct 22, 2026
196.30USD-18.106%(-43.40)7Vol245OI
AMD270917C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 196.30 | 196.30 | 196.30 | 196.30 | -18.106% | 7 | 245 | 0.000% |
| 2026-10-21 | 239.71 | 240.73 | 239.70 | 239.70 | +5.132% | 3 | 244 | -18.106% |
| 2026-10-16 | 228.00 | 228.00 | 228.00 | 228.00 | -11.969% | 2 | 246 | -13.904% |
| 2026-10-14 | 267.27 | 267.27 | 259.00 | 259.00 | -3.358% | 6 | 250 | -24.208% |
| 2026-10-13 | 268.36 | 268.36 | 267.43 | 268.00 | -0.579% | 4 | 249 | -26.754% |
| 2026-10-12 | 271.00 | 271.00 | 269.56 | 269.56 | -16.195% | 6 | 248 | -27.178% |
| 2026-10-07 | 321.65 | 321.65 | 321.65 | 321.65 | +3.076% | 3 | 251 | -38.971% |
| 2026-10-05 | 312.05 | 312.05 | 312.05 | 312.05 | +4.169% | 1 | 251 | -37.093% |
| 2026-10-01 | 299.49 | 299.56 | 299.49 | 299.56 | +5.109% | 2 | 250 | -34.471% |
| 2026-09-30 | 285.00 | 285.00 | 285.00 | 285.00 | -3.387% | 5 | 250 | -31.123% |
| 2026-09-29 | 294.99 | 294.99 | 294.99 | 294.99 | -0.677% | 4 | 250 | -33.455% |
| 2026-09-24 | 297.00 | 297.00 | 297.00 | 297.00 | -2.960% | 1 | 251 | -33.906% |
| 2026-09-22 | 305.05 | 306.06 | 305.05 | 306.06 | +4.457% | 8 | 253 | -35.862% |
| 2026-09-21 | 293.00 | 293.00 | 293.00 | 293.00 | +23.670% | 2 | 255 | -33.003% |
| 2026-09-17 | 240.13 | 240.13 | 236.92 | 236.92 | +9.645% | 2 | 255 | -17.145% |
| 2026-09-16 | 218.05 | 218.05 | 216.08 | 216.08 | +3.960% | 25 | 237 | -9.154% |
| 2026-09-11 | 207.85 | 207.85 | 207.85 | 207.85 | +1.564% | 1 | 236 | -5.557% |
| 2026-09-10 | 206.87 | 206.87 | 204.39 | 204.65 | +16.843% | 4 | 235 | -4.080% |
| 2026-09-04 | 175.15 | 175.15 | 175.15 | 175.15 | +10.157% | 1 | 236 | +12.075% |
| 2026-09-03 | 159.50 | 159.50 | 159.00 | 159.00 | -2.226% | 2 | 235 | +23.459% |
| 2026-09-01 | 162.62 | 162.62 | 162.62 | 162.62 | -9.176% | 1 | 236 | +20.711% |
| 2026-08-28 | 179.05 | 179.05 | 179.05 | 179.05 | +0.028% | 2 | 235 | +9.634% |
| 2026-08-27 | 179.00 | 179.00 | 179.00 | 179.00 | +6.396% | 1 | 235 | +9.665% |
| 2026-08-24 | 168.07 | 168.24 | 168.07 | 168.24 | -4.890% | 2 | 235 | +16.679% |
| 2026-08-21 | 176.96 | 176.96 | 176.89 | 176.89 | +1.080% | 6 | 230 | +10.973% |
| 2026-08-20 | 177.00 | 178.00 | 175.00 | 175.00 | -0.568% | 7 | 235 | +12.171% |
| 2026-08-19 | 176.00 | 176.00 | 176.00 | 176.00 | -19.920% | 1 | 235 | +11.534% |
| 2026-08-17 | 219.78 | 219.78 | 219.78 | 219.78 | +7.173% | 1 | 234 | -10.683% |
| 2026-08-13 | 205.07 | 205.07 | 205.07 | 205.07 | +6.841% | 9 | 225 | -4.277% |
| 2026-08-10 | 191.94 | 191.94 | 191.94 | 191.94 | -3.124% | 1 | 225 | +2.272% |
| 2026-08-07 | 201.41 | 201.41 | 198.13 | 198.13 | -2.911% | 4 | 224 | -0.924% |
| 2026-08-05 | 216.23 | 217.25 | 204.07 | 204.07 | -16.365% | 5 | 222 | -3.808% |
| 2026-08-04 | 243.50 | 244.00 | 243.50 | 244.00 | +15.953% | 3 | 222 | -19.549% |
| 2026-07-30 | 206.63 | 210.43 | 206.63 | 210.43 | +20.246% | 2 | 222 | -6.715% |
| 2026-07-29 | 175.00 | 175.00 | 175.00 | 175.00 | -7.579% | 2 | 222 | +12.171% |
| 2026-07-28 | 189.35 | 189.35 | 189.35 | 189.35 | -9.480% | 5 | 222 | +3.670% |
| 2026-07-27 | 220.00 | 220.00 | 207.20 | 209.18 | -8.012% | 38 | 222 | -6.157% |
| 2026-07-16 | 242.13 | 242.13 | 227.40 | 227.40 | -17.429% | 2 | 223 | -13.676% |
| 2026-07-14 | 276.47 | 277.07 | 275.38 | 275.40 | +6.332% | 4 | 224 | -28.722% |
| 2026-07-13 | 259.00 | 259.00 | 259.00 | 259.00 | -5.750% | 1 | 225 | -24.208% |
| 2026-07-10 | 274.80 | 274.80 | 274.80 | 274.80 | +17.061% | 1 | 226 | -28.566% |
| 2026-07-08 | 232.42 | 234.75 | 232.42 | 234.75 | -5.152% | 3 | 228 | -16.379% |
| 2026-07-07 | 246.25 | 247.50 | 246.25 | 247.50 | +4.873% | 2 | 228 | -20.687% |
| 2026-07-02 | 241.33 | 241.33 | 236.00 | 236.00 | -13.008% | 2 | 229 | -16.822% |
| 2026-07-01 | 271.29 | 271.29 | 271.29 | 271.29 | -10.169% | 1 | 228 | -27.642% |
| 2026-06-30 | 302.00 | 302.00 | 302.00 | 302.00 | +14.768% | 1 | 229 | -35.000% |
| 2026-06-29 | 253.10 | 263.14 | 253.10 | 263.14 | +8.449% | 29 | 224 | -25.401% |
| 2026-06-26 | 242.64 | 242.64 | 242.64 | 242.64 | -1.777% | 1 | 223 | -19.098% |
| 2026-06-25 | 247.03 | 247.03 | 247.03 | 247.03 | +1.283% | 1 | 224 | -20.536% |
| 2026-06-24 | 245.55 | 245.55 | 235.35 | 243.90 | -1.415% | 6 | 224 | -19.516% |
| 2026-06-23 | 244.35 | 247.42 | 244.35 | 247.40 | -5.932% | 5 | 227 | -20.655% |
| 2026-06-18 | 259.77 | 263.00 | 259.77 | 263.00 | +6.542% | 4 | 226 | -25.361% |
| 2026-06-16 | 267.97 | 267.97 | 246.85 | 246.85 | -9.889% | 2 | 226 | -20.478% |
| 2026-06-15 | 274.65 | 274.65 | 273.94 | 273.94 | +12.270% | 36 | 226 | -28.342% |
| 2026-06-12 | 244.07 | 244.07 | 242.36 | 244.00 | +27.295% | 4 | 227 | -19.549% |
| 2026-06-10 | 191.68 | 191.68 | 191.68 | 191.68 | -5.483% | 1 | 228 | +2.410% |
| 2026-06-09 | 210.95 | 210.95 | 202.80 | 202.80 | -3.511% | 4 | 229 | -3.205% |
| 2026-06-05 | 220.00 | 221.70 | 210.18 | 210.18 | -21.281% | 5 | 228 | -6.604% |
| 2026-06-03 | 267.00 | 267.00 | 267.00 | 267.00 | +9.682% | 1 | 228 | -26.479% |
| 2026-06-02 | 243.43 | 243.43 | 243.43 | 243.43 | +1.641% | 1 | 229 | -19.361% |
| 2026-06-01 | 227.14 | 239.50 | 227.14 | 239.50 | -3.142% | 2 | 229 | -18.038% |
| 2026-05-28 | 235.07 | 247.41 | 227.67 | 247.27 | +9.050% | 24 | 218 | -20.613% |
| 2026-05-27 | 226.75 | 226.75 | 226.75 | 226.75 | -1.840% | 4 | 214 | -13.429% |
| 2026-05-26 | 217.43 | 231.00 | 217.43 | 231.00 | +12.677% | 5 | 218 | -15.022% |
| 2026-05-22 | 202.85 | 205.01 | 202.85 | 205.01 | +13.265% | 2 | 218 | -4.249% |
| 2026-05-21 | 181.00 | 181.00 | 181.00 | 181.00 | -3.271% | 1 | 218 | +8.453% |
| 2026-05-20 | 187.12 | 187.12 | 187.12 | 187.12 | +16.224% | 1 | 219 | +4.906% |
| 2026-05-19 | 151.60 | 161.00 | 142.87 | 161.00 | +1.169% | 9 | 219 | +21.925% |
| 2026-05-18 | 158.11 | 159.14 | 156.93 | 159.14 | -5.600% | 7 | 224 | +23.351% |
| 2026-05-15 | 171.65 | 171.65 | 168.58 | 168.58 | -7.779% | 4 | 224 | +16.443% |
| 2026-05-14 | 183.32 | 186.70 | 182.80 | 182.80 | -0.868% | 3 | 226 | +7.385% |
| 2026-05-13 | 182.80 | 184.40 | 182.80 | 184.40 | +7.403% | 2 | 227 | +6.453% |
| 2026-05-12 | 191.34 | 191.34 | 171.69 | 171.69 | -12.980% | 5 | 228 | +14.334% |
| 2026-05-11 | 192.00 | 201.60 | 188.04 | 197.30 | +8.813% | 32 | 225 | -0.507% |
| 2026-05-08 | 167.68 | 181.32 | 167.68 | 181.32 | +20.079% | 28 | 243 | +8.262% |
| 2026-05-07 | 155.90 | 155.90 | 151.00 | 151.00 | -3.987% | 3 | 244 | +30.000% |
| 2026-05-06 | 151.48 | 164.67 | 145.22 | 157.27 | +42.236% | 57 | 232 | +24.817% |
| 2026-05-05 | 107.90 | 110.57 | 105.80 | 110.57 | +11.970% | 6 | 234 | +77.535% |
| 2026-05-04 | 116.50 | 116.50 | 98.75 | 98.75 | -14.071% | 10 | 233 | +98.785% |
| 2026-05-01 | 109.36 | 114.92 | 108.00 | 114.92 | +5.674% | 6 | 234 | +70.814% |
| 2026-04-30 | 95.20 | 109.64 | 95.18 | 108.75 | +11.940% | 61 | 236 | +80.506% |
| 2026-04-29 | 88.08 | 97.77 | 88.08 | 97.15 | +10.965% | 22 | 236 | +102.059% |
| 2026-04-28 | 81.95 | 88.32 | 81.95 | 87.55 | -9.246% | 42 | 246 | +124.215% |
| 2026-04-27 | 98.60 | 98.60 | 93.00 | 96.47 | -7.392% | 51 | 250 | +103.483% |
| 2026-04-24 | 97.10 | 111.20 | 97.10 | 104.17 | +35.726% | 152 | 268 | +88.442% |
| 2026-04-23 | 76.79 | 78.53 | 76.75 | 76.75 | +2.744% | 5 | 227 | +155.765% |
| 2026-04-22 | 66.05 | 74.70 | 65.90 | 74.70 | +20.000% | 48 | 227 | +162.784% |
| 2026-04-21 | 59.47 | 62.25 | 59.47 | 62.25 | +12.365% | 13 | 182 | +215.341% |
| 2026-04-20 | 60.65 | 60.65 | 55.27 | 55.40 | -3.819% | 28 | 182 | +254.332% |
| 2026-04-17 | 56.61 | 57.70 | 56.61 | 57.60 | +3.709% | 4 | 172 | +240.799% |
| 2026-04-16 | 49.48 | 57.63 | 49.27 | 55.54 | +24.529% | 113 | 170 | +253.439% |
| 2026-04-15 | 44.60 | 44.60 | 44.60 | 44.60 | -0.977% | 12 | 135 | +340.135% |
| 2026-04-14 | 43.52 | 45.10 | 43.52 | 45.04 | +9.453% | 3 | 131 | +335.835% |
| 2026-04-10 | 41.15 | 41.15 | 41.15 | 41.15 | +45.406% | 5 | 130 | +377.035% |
| 2026-04-02 | 28.30 | 28.35 | 28.30 | 28.30 | +8.721% | 42 | 104 | +593.640% |
| 2026-04-01 | 25.97 | 26.03 | 25.97 | 26.03 | +7.785% | 13 | 104 | +654.130% |
| 2026-03-27 | 24.15 | 24.15 | 24.15 | 24.15 | +0.625% | 1 | 92 | +712.836% |
| 2026-03-23 | 23.38 | 24.00 | 23.38 | 24.00 | +6.904% | 11 | 93 | +717.917% |
| 2026-03-13 | 22.70 | 22.70 | 22.40 | 22.45 | -4.060% | 7 | 92 | +774.388% |
| 2026-03-12 | 22.90 | 23.60 | 22.90 | 23.40 | +1.607% | 28 | 86 | +738.889% |
| 2026-03-05 | 23.03 | 23.03 | 23.03 | 23.03 | -0.561% | 6 | 88 | +752.366% |
| 2026-03-02 | 23.16 | 23.16 | 23.16 | 23.16 | -27.738% | 6 | 88 | +747.582% |
| 2026-02-24 | 32.05 | 32.05 | 32.05 | 32.05 | -2.643% | 1 | 88 | +512.480% |
| 2026-02-09 | 32.92 | 32.92 | 32.92 | 32.92 | +14.306% | 2 | 88 | +496.294% |
| 2026-02-04 | 31.87 | 31.93 | 28.62 | 28.80 | -33.869% | 4 | 88 | +581.597% |
| 2026-02-03 | 43.55 | 43.55 | 43.55 | 43.55 | -4.850% | 1 | 88 | +350.746% |
| 2026-01-29 | 48.65 | 48.97 | 45.77 | 45.77 | -10.043% | 7 | 88 | +328.884% |
| 2026-01-28 | 52.75 | 52.75 | 50.20 | 50.88 | +1.254% | 26 | 88 | +285.810% |
| 2026-01-27 | 48.95 | 50.25 | 48.95 | 50.25 | -7.713% | 35 | 67 | +290.647% |
| 2026-01-23 | 56.66 | 56.66 | 54.45 | 54.45 | +11.122% | 26 | 32 | +260.514% |
| 2026-01-21 | 43.35 | 49.75 | 42.70 | 49.00 | +19.658% | 16 | 7 | +300.612% |
| 2026-01-20 | 40.82 | 40.95 | 40.82 | 40.95 | +57.500% | 2 | 2 | +379.365% |
| 2026-01-09 | 26.00 | 26.00 | 26.00 | 26.00 | 0.000% | 1 | 1 | +655.000% |