AMD270917C00380000
AMD Sep 17 2027 380.00 Call
optionOPRA
EODOct 22, 2026
177.96USD-14.335%(-29.78)4Vol259OI
AMD270917C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 185.00 | 185.00 | 177.96 | 177.96 | -14.335% | 4 | 257 | 0.000% |
| 2026-10-19 | 207.74 | 207.74 | 207.74 | 207.74 | -0.589% | 1 | 256 | -14.335% |
| 2026-10-16 | 208.97 | 208.97 | 208.97 | 208.97 | -7.943% | 1 | 257 | -14.839% |
| 2026-10-15 | 227.00 | 227.00 | 227.00 | 227.00 | -9.745% | 1 | 256 | -21.604% |
| 2026-10-12 | 251.51 | 251.51 | 251.51 | 251.51 | -18.447% | 1 | 256 | -29.243% |
| 2026-10-06 | 304.90 | 308.40 | 304.90 | 308.40 | +14.205% | 2 | 256 | -42.296% |
| 2026-09-30 | 270.04 | 270.04 | 270.04 | 270.04 | -0.928% | 1 | 256 | -34.099% |
| 2026-09-29 | 278.20 | 278.20 | 272.57 | 272.57 | +0.283% | 5 | 260 | -34.710% |
| 2026-09-28 | 271.80 | 271.80 | 271.80 | 271.80 | +19.504% | 10 | 260 | -34.525% |
| 2026-09-18 | 227.44 | 227.44 | 227.44 | 227.44 | +15.993% | 1 | 259 | -21.755% |
| 2026-09-16 | 196.08 | 196.08 | 196.08 | 196.08 | +16.805% | 1 | 260 | -9.241% |
| 2026-09-14 | 167.87 | 167.87 | 167.87 | 167.87 | -12.344% | 1 | 261 | +6.011% |
| 2026-09-11 | 191.51 | 191.51 | 191.51 | 191.51 | +2.467% | 1 | 260 | -7.075% |
| 2026-09-10 | 186.90 | 186.90 | 186.90 | 186.90 | +0.538% | 1 | 260 | -4.783% |
| 2026-09-08 | 180.73 | 185.90 | 180.73 | 185.90 | +32.795% | 44 | 245 | -4.271% |
| 2026-09-03 | 137.92 | 140.43 | 137.92 | 139.99 | -4.352% | 4 | 243 | +27.123% |
| 2026-09-02 | 146.33 | 146.83 | 145.98 | 146.36 | +1.357% | 200 | 161 | +21.591% |
| 2026-09-01 | 145.70 | 145.70 | 144.40 | 144.40 | -7.543% | 2 | 161 | +23.241% |
| 2026-08-31 | 156.27 | 156.27 | 156.18 | 156.18 | -0.907% | 2 | 161 | +13.945% |
| 2026-08-28 | 157.00 | 157.77 | 157.00 | 157.61 | +1.514% | 3 | 161 | +12.912% |
| 2026-08-24 | 155.26 | 155.26 | 155.26 | 155.26 | -5.040% | 1 | 160 | +14.621% |
| 2026-08-20 | 163.50 | 163.50 | 163.50 | 163.50 | +1.553% | 1 | 161 | +8.844% |
| 2026-08-19 | 161.00 | 161.00 | 161.00 | 161.00 | -6.775% | 1 | 161 | +10.534% |
| 2026-08-18 | 172.70 | 172.70 | 172.70 | 172.70 | -13.994% | 1 | 161 | +3.046% |
| 2026-08-17 | 200.80 | 200.80 | 200.80 | 200.80 | +6.599% | 1 | 160 | -11.375% |
| 2026-08-13 | 188.31 | 188.37 | 188.31 | 188.37 | -2.399% | 2 | 159 | -5.526% |
| 2026-08-03 | 177.00 | 193.00 | 177.00 | 193.00 | +0.500% | 2 | 159 | -7.793% |
| 2026-07-30 | 192.30 | 192.30 | 192.04 | 192.04 | +24.701% | 2 | 159 | -7.332% |
| 2026-07-29 | 154.00 | 154.00 | 154.00 | 154.00 | -11.080% | 1 | 159 | +15.558% |
| 2026-07-28 | 181.23 | 181.23 | 173.19 | 173.19 | -11.984% | 4 | 162 | +2.754% |
| 2026-07-27 | 212.12 | 212.12 | 196.77 | 196.77 | -18.356% | 2 | 161 | -9.559% |
| 2026-07-24 | 241.01 | 241.01 | 241.01 | 241.01 | +5.613% | 2 | 163 | -26.161% |
| 2026-07-20 | 228.20 | 228.20 | 228.20 | 228.20 | +6.860% | 2 | 165 | -22.016% |
| 2026-07-17 | 213.55 | 213.55 | 213.55 | 213.55 | -10.084% | 1 | 166 | -16.666% |
| 2026-07-15 | 237.50 | 237.50 | 237.50 | 237.50 | -6.422% | 2 | 168 | -25.069% |
| 2026-07-13 | 253.80 | 253.80 | 253.80 | 253.80 | +12.895% | 1 | 167 | -29.882% |
| 2026-07-07 | 230.77 | 230.77 | 221.05 | 224.81 | -11.839% | 201 | 120 | -20.840% |
| 2026-07-06 | 255.00 | 255.00 | 255.00 | 255.00 | +6.923% | 1 | 120 | -30.212% |
| 2026-07-02 | 238.49 | 238.49 | 238.49 | 238.49 | +2.080% | 1 | 119 | -25.381% |
| 2026-06-26 | 233.63 | 233.63 | 233.63 | 233.63 | -1.004% | 1 | 120 | -23.828% |
| 2026-06-23 | 236.00 | 236.00 | 236.00 | 236.00 | -6.834% | 8 | 120 | -24.593% |
| 2026-06-22 | 255.85 | 255.85 | 253.31 | 253.31 | +7.791% | 6 | 115 | -29.746% |
| 2026-06-17 | 235.00 | 235.00 | 235.00 | 235.00 | -8.773% | 2 | 113 | -24.272% |
| 2026-06-15 | 257.60 | 257.60 | 257.60 | 257.60 | +40.742% | 20 | 94 | -30.916% |
| 2026-06-10 | 183.03 | 183.03 | 183.03 | 183.03 | +0.345% | 3 | 93 | -2.770% |
| 2026-06-09 | 186.95 | 186.95 | 182.40 | 182.40 | -8.928% | 15 | 93 | -2.434% |
| 2026-06-08 | 200.28 | 200.28 | 200.28 | 200.28 | +5.300% | 5 | 88 | -11.144% |
| 2026-06-05 | 194.50 | 197.00 | 190.20 | 190.20 | -19.993% | 8 | 91 | -6.435% |
| 2026-06-04 | 234.97 | 237.73 | 234.50 | 237.73 | -4.353% | 14 | 94 | -25.142% |
| 2026-06-03 | 248.55 | 248.55 | 248.55 | 248.55 | +8.751% | 3 | 94 | -28.401% |
| 2026-06-01 | 228.55 | 228.55 | 228.55 | 228.55 | -0.756% | 1 | 94 | -22.135% |
| 2026-05-28 | 230.40 | 230.40 | 230.29 | 230.29 | +11.096% | 5 | 94 | -22.724% |
| 2026-05-27 | 214.13 | 214.13 | 207.29 | 207.29 | -1.253% | 9 | 89 | -14.149% |
| 2026-05-26 | 209.73 | 209.92 | 205.00 | 209.92 | +11.340% | 6 | 89 | -15.225% |
| 2026-05-22 | 187.59 | 188.54 | 187.59 | 188.54 | +16.852% | 13 | 78 | -5.612% |
| 2026-05-21 | 168.56 | 168.56 | 161.35 | 161.35 | -3.568% | 2 | 76 | +10.294% |
| 2026-05-20 | 167.32 | 167.32 | 167.32 | 167.32 | +16.510% | 1 | 76 | +6.359% |
| 2026-05-19 | 143.61 | 143.61 | 143.61 | 143.61 | -7.133% | 1 | 76 | +23.919% |
| 2026-05-15 | 154.27 | 154.64 | 154.27 | 154.64 | -10.171% | 13 | 89 | +15.080% |
| 2026-05-13 | 172.15 | 172.15 | 172.15 | 172.15 | +7.025% | 1 | 88 | +3.375% |
| 2026-05-12 | 160.85 | 160.85 | 160.85 | 160.85 | -10.728% | 1 | 87 | +10.637% |
| 2026-05-11 | 179.45 | 180.20 | 179.45 | 180.18 | +7.589% | 11 | 87 | -1.232% |
| 2026-05-08 | 155.00 | 167.47 | 155.00 | 167.47 | +23.512% | 18 | 86 | +6.264% |
| 2026-05-07 | 134.24 | 135.59 | 134.24 | 135.59 | -2.453% | 3 | 87 | +31.249% |
| 2026-05-06 | 137.12 | 152.27 | 133.74 | 139.00 | +39.769% | 27 | 85 | +28.029% |
| 2026-05-05 | 96.30 | 99.45 | 96.30 | 99.45 | +9.647% | 3 | 88 | +78.944% |
| 2026-05-04 | 93.17 | 93.17 | 90.70 | 90.70 | -12.002% | 8 | 88 | +96.207% |
| 2026-05-01 | 103.40 | 103.40 | 103.07 | 103.07 | +5.876% | 15 | 88 | +72.659% |
| 2026-04-30 | 93.15 | 97.35 | 93.15 | 97.35 | +21.414% | 2 | 88 | +82.804% |
| 2026-04-29 | 75.71 | 80.18 | 75.71 | 80.18 | -5.903% | 5 | 88 | +121.951% |
| 2026-04-27 | 90.25 | 90.25 | 84.80 | 85.21 | -8.915% | 21 | 87 | +108.849% |
| 2026-04-24 | 85.40 | 97.55 | 85.40 | 93.55 | +37.634% | 27 | 84 | +90.230% |
| 2026-04-23 | 66.87 | 67.98 | 66.83 | 67.97 | +4.137% | 19 | 71 | +161.821% |
| 2026-04-22 | 58.00 | 65.27 | 56.54 | 65.27 | +18.673% | 7 | 57 | +172.652% |
| 2026-04-21 | 53.84 | 55.00 | 53.84 | 55.00 | +9.978% | 2 | 52 | +223.564% |
| 2026-04-17 | 49.27 | 50.01 | 49.27 | 50.01 | -2.152% | 2 | 52 | +255.849% |
| 2026-04-16 | 51.11 | 51.11 | 51.11 | 51.11 | +111.460% | 2 | 51 | +248.190% |
| 2026-04-07 | 24.17 | 24.17 | 24.17 | 24.17 | -8.964% | 1 | 51 | +636.285% |
| 2026-04-06 | 26.49 | 26.55 | 26.49 | 26.55 | +35.459% | 2 | 50 | +570.282% |
| 2026-03-24 | 19.60 | 19.60 | 19.60 | 19.60 | -5.222% | 1 | 49 | +807.959% |
| 2026-03-23 | 20.68 | 20.68 | 20.68 | 20.68 | +10.885% | 1 | 50 | +760.542% |
| 2026-03-20 | 18.65 | 18.65 | 18.65 | 18.65 | +2.136% | 8 | 49 | +854.209% |
| 2026-03-16 | 18.26 | 18.26 | 18.26 | 18.26 | -3.641% | 1 | 49 | +874.589% |
| 2026-03-13 | 19.10 | 19.10 | 18.95 | 18.95 | -4.051% | 7 | 50 | +839.103% |
| 2026-03-12 | 19.55 | 19.75 | 19.55 | 19.75 | -7.494% | 29 | 50 | +801.063% |
| 2026-03-11 | 21.35 | 21.35 | 21.35 | 21.35 | +6.910% | 2 | 28 | +733.536% |
| 2026-03-09 | 19.97 | 19.97 | 19.97 | 19.97 | +6.337% | 1 | 28 | +791.137% |
| 2026-03-06 | 18.78 | 18.78 | 18.78 | 18.78 | -6.567% | 8 | 28 | +847.604% |
| 2026-03-04 | 18.12 | 20.10 | 18.12 | 20.10 | +0.050% | 27 | 23 | +785.373% |
| 2026-02-23 | 20.66 | 20.66 | 20.09 | 20.09 | -3.645% | 4 | 40 | +785.814% |
| 2026-02-18 | 20.85 | 20.85 | 20.85 | 20.85 | -4.620% | 10 | 38 | +753.525% |
| 2026-02-17 | 21.86 | 21.86 | 21.86 | 21.86 | -11.570% | 1 | 28 | +714.090% |
| 2026-02-12 | 24.72 | 24.72 | 24.72 | 24.72 | -10.597% | 3 | 27 | +619.903% |
| 2026-02-09 | 27.56 | 27.65 | 27.56 | 27.65 | +15.256% | 20 | 24 | +543.617% |
| 2026-02-06 | 23.99 | 23.99 | 23.99 | 23.99 | -2.677% | 2 | 4 | +641.809% |
| 2026-02-04 | 24.56 | 24.65 | 24.56 | 24.65 | -30.758% | 2 | 3 | +621.947% |
| 2026-01-20 | 35.53 | 35.60 | 35.53 | 35.60 | +61.086% | 2 | 2 | +399.888% |
| 2026-01-09 | 22.45 | 22.45 | 22.10 | 22.10 | 0.000% | 2 | 1 | +705.249% |