AMD270917C00360000
AMD Sep 17 2027 360.00 Call
optionOPRA
EODOct 23, 2026
201.00USD+5.957%(+11.30)1Vol165OI
AMD270917C00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 201.00 | 201.00 | 201.00 | 201.00 | +5.957% | 1 | 165 | 0.000% |
| 2026-10-22 | 196.00 | 196.00 | 189.70 | 189.70 | -13.937% | 2 | 164 | +5.957% |
| 2026-10-16 | 220.42 | 220.42 | 220.42 | 220.42 | +0.268% | 10 | 174 | -8.810% |
| 2026-10-15 | 219.83 | 219.83 | 219.83 | 219.83 | -11.144% | 1 | 173 | -8.566% |
| 2026-10-14 | 247.65 | 247.65 | 247.40 | 247.40 | -7.944% | 2 | 174 | -18.755% |
| 2026-10-13 | 268.75 | 268.75 | 268.75 | 268.75 | -7.455% | 2 | 176 | -25.209% |
| 2026-10-08 | 290.40 | 290.40 | 290.40 | 290.40 | +2.939% | 1 | 177 | -30.785% |
| 2026-10-01 | 282.11 | 282.11 | 282.11 | 282.11 | +1.716% | 3 | 177 | -28.751% |
| 2026-09-28 | 277.35 | 277.35 | 277.35 | 277.35 | +19.290% | 1 | 177 | -27.528% |
| 2026-09-18 | 232.50 | 232.50 | 232.50 | 232.50 | +3.333% | 1 | 177 | -13.548% |
| 2026-09-17 | 225.00 | 225.00 | 225.00 | 225.00 | +22.050% | 2 | 177 | -10.667% |
| 2026-09-14 | 178.00 | 184.35 | 178.00 | 184.35 | -11.370% | 5 | 178 | +9.032% |
| 2026-09-11 | 200.00 | 208.00 | 200.00 | 208.00 | -0.834% | 2 | 179 | -3.365% |
| 2026-09-09 | 210.67 | 210.67 | 209.75 | 209.75 | +3.837% | 2 | 180 | -4.172% |
| 2026-09-08 | 182.85 | 202.00 | 182.85 | 202.00 | +20.468% | 20 | 174 | -0.495% |
| 2026-09-04 | 166.61 | 167.68 | 166.61 | 167.68 | +7.363% | 12 | 174 | +19.871% |
| 2026-09-03 | 153.65 | 156.18 | 153.65 | 156.18 | -10.102% | 4 | 174 | +28.698% |
| 2026-08-28 | 173.73 | 173.73 | 173.73 | 173.73 | -3.483% | 1 | 173 | +15.697% |
| 2026-08-26 | 180.00 | 180.00 | 180.00 | 180.00 | +10.125% | 2 | 173 | +11.667% |
| 2026-08-24 | 163.45 | 163.45 | 163.45 | 163.45 | -3.290% | 1 | 173 | +22.973% |
| 2026-08-20 | 169.01 | 169.01 | 169.01 | 169.01 | -1.135% | 1 | 173 | +18.928% |
| 2026-08-19 | 170.95 | 170.95 | 170.95 | 170.95 | -7.168% | 1 | 173 | +17.578% |
| 2026-08-18 | 184.15 | 184.15 | 184.15 | 184.15 | -13.038% | 1 | 174 | +9.150% |
| 2026-08-17 | 211.76 | 211.76 | 211.76 | 211.76 | +2.403% | 2 | 172 | -5.081% |
| 2026-08-14 | 206.79 | 206.79 | 206.79 | 206.79 | +6.769% | 1 | 172 | -2.800% |
| 2026-08-07 | 193.68 | 193.68 | 193.68 | 193.68 | -5.231% | 1 | 172 | +3.779% |
| 2026-08-06 | 204.37 | 204.37 | 204.37 | 204.37 | +2.482% | 2 | 173 | -1.649% |
| 2026-08-05 | 209.04 | 209.04 | 199.42 | 199.42 | -12.150% | 3 | 174 | +0.792% |
| 2026-08-04 | 227.00 | 227.00 | 227.00 | 227.00 | +11.795% | 1 | 174 | -11.454% |
| 2026-08-03 | 199.20 | 203.05 | 199.20 | 203.05 | -0.490% | 3 | 171 | -1.010% |
| 2026-07-31 | 210.00 | 210.00 | 204.05 | 204.05 | -4.507% | 4 | 171 | -1.495% |
| 2026-07-30 | 213.68 | 213.68 | 213.68 | 213.68 | +30.787% | 3 | 171 | -5.934% |
| 2026-07-29 | 163.38 | 163.38 | 163.38 | 163.38 | -11.744% | 1 | 170 | +23.026% |
| 2026-07-28 | 192.34 | 192.34 | 185.12 | 185.12 | -9.676% | 60 | 124 | +8.578% |
| 2026-07-27 | 204.95 | 204.95 | 204.95 | 204.95 | -19.091% | 6 | 124 | -1.927% |
| 2026-07-21 | 253.31 | 253.31 | 253.31 | 253.31 | +10.197% | 1 | 125 | -20.651% |
| 2026-07-20 | 229.87 | 229.87 | 229.87 | 229.87 | +4.825% | 1 | 125 | -12.559% |
| 2026-07-17 | 204.25 | 219.29 | 204.25 | 219.29 | -6.366% | 3 | 125 | -8.341% |
| 2026-07-08 | 229.45 | 234.20 | 229.45 | 234.20 | -20.742% | 4 | 125 | -14.176% |
| 2026-06-30 | 294.50 | 295.49 | 294.50 | 295.49 | +15.394% | 2 | 126 | -31.977% |
| 2026-06-29 | 256.07 | 256.07 | 256.07 | 256.07 | +5.003% | 1 | 125 | -21.506% |
| 2026-06-25 | 243.87 | 243.87 | 243.87 | 243.87 | +1.528% | 1 | 126 | -17.579% |
| 2026-06-24 | 240.20 | 240.20 | 240.20 | 240.20 | -1.132% | 2 | 126 | -16.320% |
| 2026-06-16 | 242.95 | 242.95 | 242.95 | 242.95 | -10.019% | 1 | 127 | -17.267% |
| 2026-06-15 | 266.87 | 270.00 | 265.34 | 270.00 | +16.174% | 3 | 127 | -25.556% |
| 2026-06-12 | 232.41 | 232.41 | 232.41 | 232.41 | +8.461% | 1 | 126 | -13.515% |
| 2026-06-11 | 214.28 | 214.28 | 214.28 | 214.28 | +14.662% | 1 | 127 | -6.197% |
| 2026-06-10 | 192.00 | 192.00 | 186.88 | 186.88 | -5.616% | 3 | 126 | +7.556% |
| 2026-06-09 | 198.00 | 198.00 | 198.00 | 198.00 | -10.131% | 1 | 127 | +1.515% |
| 2026-06-08 | 220.32 | 220.32 | 220.32 | 220.32 | -3.950% | 20 | 129 | -8.769% |
| 2026-06-04 | 229.38 | 229.38 | 229.38 | 229.38 | -11.777% | 2 | 131 | -12.372% |
| 2026-06-03 | 260.00 | 260.00 | 260.00 | 260.00 | +17.128% | 1 | 132 | -22.692% |
| 2026-06-01 | 221.98 | 221.98 | 221.98 | 221.98 | -7.547% | 2 | 134 | -9.451% |
| 2026-05-28 | 230.71 | 240.68 | 230.71 | 240.10 | +7.572% | 9 | 131 | -16.285% |
| 2026-05-27 | 230.68 | 230.68 | 223.20 | 223.20 | +2.857% | 2 | 131 | -9.946% |
| 2026-05-26 | 214.18 | 218.50 | 214.18 | 217.00 | +10.856% | 6 | 130 | -7.373% |
| 2026-05-22 | 195.75 | 195.75 | 195.75 | 195.75 | +11.386% | 10 | 140 | +2.682% |
| 2026-05-20 | 163.21 | 175.74 | 163.21 | 175.74 | +21.275% | 2 | 140 | +14.374% |
| 2026-05-19 | 141.28 | 144.91 | 141.28 | 144.91 | -7.701% | 2 | 140 | +38.707% |
| 2026-05-18 | 157.00 | 157.00 | 157.00 | 157.00 | -5.250% | 3 | 140 | +28.025% |
| 2026-05-15 | 164.85 | 165.70 | 164.85 | 165.70 | -3.292% | 3 | 138 | +21.304% |
| 2026-05-13 | 171.34 | 171.34 | 171.34 | 171.34 | +3.429% | 1 | 138 | +17.311% |
| 2026-05-12 | 181.80 | 186.90 | 165.66 | 165.66 | -14.365% | 6 | 138 | +21.333% |
| 2026-05-11 | 192.20 | 193.45 | 192.20 | 193.45 | +6.737% | 6 | 142 | +3.903% |
| 2026-05-08 | 176.33 | 181.24 | 176.25 | 181.24 | +27.052% | 4 | 143 | +10.903% |
| 2026-05-07 | 154.34 | 154.34 | 142.55 | 142.65 | -3.341% | 7 | 148 | +40.904% |
| 2026-05-06 | 145.10 | 157.82 | 144.55 | 147.58 | +42.493% | 30 | 163 | +36.197% |
| 2026-05-05 | 101.05 | 103.57 | 101.05 | 103.57 | +7.326% | 32 | 133 | +94.072% |
| 2026-05-04 | 96.50 | 96.50 | 96.50 | 96.50 | -12.137% | 1 | 133 | +108.290% |
| 2026-05-01 | 105.20 | 109.83 | 105.20 | 109.83 | +4.600% | 11 | 127 | +83.010% |
| 2026-04-30 | 98.00 | 105.00 | 98.00 | 105.00 | +10.005% | 9 | 123 | +91.429% |
| 2026-04-29 | 91.70 | 95.45 | 91.70 | 95.45 | +3.055% | 2 | 123 | +110.581% |
| 2026-04-27 | 99.37 | 99.37 | 90.42 | 92.62 | -7.749% | 9 | 124 | +117.016% |
| 2026-04-24 | 96.25 | 105.01 | 96.25 | 100.40 | +41.868% | 56 | 127 | +100.199% |
| 2026-04-22 | 64.64 | 70.77 | 64.64 | 70.77 | +16.975% | 12 | 89 | +184.019% |
| 2026-04-21 | 57.28 | 60.50 | 57.28 | 60.50 | +12.810% | 5 | 88 | +232.231% |
| 2026-04-20 | 53.70 | 53.70 | 53.63 | 53.63 | -0.260% | 2 | 88 | +274.790% |
| 2026-04-17 | 53.77 | 53.77 | 53.77 | 53.77 | +0.655% | 1 | 89 | +273.814% |
| 2026-04-16 | 51.35 | 54.18 | 51.35 | 53.42 | +27.433% | 12 | 88 | +276.264% |
| 2026-04-14 | 42.00 | 42.00 | 41.92 | 41.92 | +97.736% | 22 | 77 | +379.485% |
| 2026-03-31 | 21.20 | 21.20 | 21.20 | 21.20 | -22.202% | 1 | 66 | +848.113% |
| 2026-03-25 | 27.25 | 27.25 | 27.25 | 27.25 | +21.111% | 2 | 65 | +637.615% |
| 2026-03-23 | 22.50 | 22.50 | 22.50 | 22.50 | +13.982% | 12 | 66 | +793.333% |
| 2026-03-17 | 19.74 | 19.74 | 19.74 | 19.74 | -6.667% | 2 | 66 | +918.237% |
| 2026-03-13 | 21.40 | 21.40 | 21.15 | 21.15 | -4.299% | 7 | 67 | +850.355% |
| 2026-03-12 | 21.70 | 22.20 | 21.69 | 22.10 | -7.724% | 16 | 61 | +809.502% |
| 2026-03-11 | 24.00 | 24.00 | 23.95 | 23.95 | +3.680% | 2 | 66 | +739.248% |
| 2026-02-18 | 23.10 | 23.10 | 23.10 | 23.10 | -13.321% | 10 | 64 | +770.130% |
| 2026-02-17 | 26.65 | 26.65 | 26.65 | 26.65 | -13.726% | 3 | 54 | +654.221% |
| 2026-02-09 | 30.89 | 30.89 | 30.89 | 30.89 | +17.721% | 1 | 54 | +550.696% |
| 2026-02-06 | 26.24 | 26.24 | 26.24 | 26.24 | -4.408% | 1 | 54 | +666.006% |
| 2026-02-04 | 27.45 | 27.45 | 27.45 | 27.45 | -48.451% | 50 | 53 | +632.240% |
| 2026-01-23 | 53.25 | 53.25 | 53.25 | 53.25 | 0.000% | 3 | 3 | +277.465% |