AMD270917C00390000
AMD Sep 17 2027 390.00 Call
optionOPRA
InactiveOct 14, 2026
227.00USD-17.911%(-49.53)1Vol1,328OI
AMD270917C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 227.00 | 227.00 | 227.00 | 227.00 | -17.911% | 1 | 1,328 | 0.000% |
| 2026-10-08 | 276.53 | 276.53 | 276.53 | 276.53 | -4.704% | 1 | 1,328 | -17.911% |
| 2026-10-07 | 290.18 | 290.18 | 290.18 | 290.18 | -2.349% | 3 | 1,326 | -21.773% |
| 2026-10-06 | 297.16 | 297.16 | 297.16 | 297.16 | +4.660% | 1 | 1,326 | -23.610% |
| 2026-10-02 | 283.93 | 283.93 | 283.93 | 283.93 | +7.338% | 1 | 1,327 | -20.051% |
| 2026-09-21 | 269.35 | 269.35 | 264.52 | 264.52 | +25.496% | 5 | 1,328 | -14.184% |
| 2026-09-17 | 202.12 | 210.78 | 202.12 | 210.78 | +15.243% | 4 | 1,325 | +7.695% |
| 2026-09-16 | 193.70 | 193.75 | 182.90 | 182.90 | +2.759% | 4 | 1,321 | +24.112% |
| 2026-09-15 | 178.79 | 178.79 | 177.99 | 177.99 | +7.768% | 2 | 1,321 | +27.535% |
| 2026-09-14 | 165.16 | 165.16 | 165.16 | 165.16 | -12.284% | 1 | 1,321 | +37.442% |
| 2026-09-11 | 188.45 | 188.45 | 188.29 | 188.29 | +5.231% | 2 | 1,321 | +20.559% |
| 2026-09-10 | 178.61 | 178.93 | 178.61 | 178.93 | -5.403% | 2 | 1,321 | +26.865% |
| 2026-09-09 | 189.15 | 189.15 | 189.15 | 189.15 | +11.173% | 9 | 1,330 | +20.011% |
| 2026-09-08 | 169.30 | 170.14 | 169.30 | 170.14 | +12.445% | 2 | 1,330 | +33.420% |
| 2026-09-04 | 148.50 | 151.57 | 148.30 | 151.31 | +6.888% | 13 | 1,331 | +50.023% |
| 2026-09-02 | 141.38 | 141.56 | 141.22 | 141.56 | -6.972% | 80 | 1,291 | +60.356% |
| 2026-08-28 | 158.60 | 158.60 | 152.17 | 152.17 | -5.654% | 3 | 1,289 | +49.175% |
| 2026-08-27 | 163.45 | 163.45 | 161.29 | 161.29 | +7.527% | 2 | 1,288 | +40.740% |
| 2026-08-24 | 150.00 | 150.00 | 150.00 | 150.00 | -23.469% | 1 | 1,288 | +51.333% |
| 2026-08-17 | 196.00 | 196.00 | 196.00 | 196.00 | +15.668% | 1 | 1,289 | +15.816% |
| 2026-08-10 | 169.35 | 169.70 | 169.30 | 169.45 | -10.984% | 20 | 1,289 | +33.963% |
| 2026-08-06 | 190.36 | 190.36 | 190.36 | 190.36 | +0.290% | 2 | 1,287 | +19.248% |
| 2026-08-05 | 186.00 | 189.81 | 186.00 | 189.81 | -8.837% | 6 | 1,289 | +19.593% |
| 2026-08-04 | 208.21 | 208.21 | 208.21 | 208.21 | +20.926% | 2 | 1,287 | +9.025% |
| 2026-07-28 | 164.25 | 172.19 | 164.25 | 172.18 | -10.206% | 4 | 1,287 | +31.839% |
| 2026-07-27 | 190.30 | 191.75 | 190.30 | 191.75 | -13.208% | 5 | 1,284 | +18.383% |
| 2026-07-20 | 221.45 | 221.45 | 220.93 | 220.93 | +0.354% | 4 | 1,283 | +2.747% |
| 2026-07-07 | 217.38 | 220.15 | 217.38 | 220.15 | -16.808% | 3 | 1,284 | +3.112% |
| 2026-07-06 | 234.68 | 264.63 | 234.68 | 264.63 | +3.472% | 6 | 1,285 | -14.220% |
| 2026-06-30 | 255.75 | 255.75 | 255.75 | 255.75 | +10.714% | 5 | 1,285 | -11.241% |
| 2026-06-23 | 231.00 | 231.00 | 231.00 | 231.00 | -2.317% | 2 | 1,285 | -1.732% |
| 2026-06-18 | 236.48 | 236.48 | 236.48 | 236.48 | +6.045% | 2 | 1,285 | -4.009% |
| 2026-06-12 | 213.00 | 223.00 | 213.00 | 223.00 | +14.653% | 4 | 1,286 | +1.794% |
| 2026-06-11 | 194.85 | 194.85 | 190.55 | 194.50 | +5.902% | 9 | 1,289 | +16.710% |
| 2026-06-10 | 187.84 | 187.84 | 183.66 | 183.66 | +0.818% | 2 | 1,289 | +23.598% |
| 2026-06-09 | 200.82 | 200.82 | 182.17 | 182.17 | -10.609% | 8 | 1,291 | +24.609% |
| 2026-06-08 | 200.17 | 203.79 | 200.17 | 203.79 | +9.919% | 9 | 1,292 | +11.389% |
| 2026-06-05 | 205.00 | 205.00 | 185.40 | 185.40 | -22.955% | 8 | 1,284 | +22.438% |
| 2026-06-03 | 240.64 | 240.64 | 240.64 | 240.64 | +19.662% | 1 | 1,284 | -5.668% |
| 2026-06-01 | 205.32 | 205.32 | 201.10 | 201.10 | -11.049% | 2 | 1,285 | +12.879% |
| 2026-05-28 | 216.20 | 226.08 | 216.20 | 226.08 | +6.642% | 13 | 1,292 | +0.407% |
| 2026-05-27 | 212.00 | 212.00 | 212.00 | 212.00 | +6.000% | 1 | 1,293 | +7.075% |
| 2026-05-26 | 205.00 | 205.00 | 200.00 | 200.00 | +4.712% | 2 | 1,294 | +13.500% |
| 2026-05-22 | 191.00 | 191.00 | 191.00 | 191.00 | +16.407% | 2 | 1,296 | +18.848% |
| 2026-05-21 | 164.08 | 164.08 | 164.08 | 164.08 | +0.582% | 1 | 1,297 | +38.347% |
| 2026-05-20 | 162.94 | 163.13 | 162.94 | 163.13 | +12.202% | 4 | 1,297 | +39.153% |
| 2026-05-19 | 144.01 | 145.39 | 128.74 | 145.39 | +3.216% | 7 | 1,293 | +56.132% |
| 2026-05-18 | 140.75 | 140.86 | 140.05 | 140.86 | -15.145% | 15 | 1,297 | +61.153% |
| 2026-05-14 | 166.00 | 166.00 | 166.00 | 166.00 | +4.831% | 1 | 1,297 | +36.747% |
| 2026-05-13 | 158.35 | 158.35 | 158.35 | 158.35 | -7.909% | 1 | 1,297 | +43.353% |
| 2026-05-12 | 171.95 | 171.95 | 171.95 | 171.95 | -3.815% | 1 | 1,297 | +32.015% |
| 2026-05-11 | 171.46 | 178.77 | 171.46 | 178.77 | +8.510% | 10 | 1,296 | +26.979% |
| 2026-05-08 | 146.24 | 164.75 | 146.24 | 164.75 | +26.985% | 45 | 1,297 | +37.785% |
| 2026-05-07 | 129.74 | 129.74 | 129.74 | 129.74 | -7.921% | 2 | 1,295 | +74.965% |
| 2026-05-06 | 142.49 | 145.91 | 129.49 | 140.90 | +54.580% | 182 | 1,216 | +61.107% |
| 2026-05-05 | 91.15 | 91.15 | 91.15 | 91.15 | +3.169% | 3 | 1,213 | +149.040% |
| 2026-05-04 | 88.35 | 88.35 | 88.35 | 88.35 | -11.984% | 2 | 1,215 | +156.933% |
| 2026-05-01 | 97.71 | 100.38 | 97.71 | 100.38 | +5.165% | 13 | 1,213 | +126.141% |
| 2026-04-30 | 95.25 | 95.45 | 95.25 | 95.45 | +13.685% | 5 | 1,210 | +137.821% |
| 2026-04-29 | 75.50 | 83.96 | 75.50 | 83.96 | +11.947% | 3 | 1,210 | +170.367% |
| 2026-04-28 | 74.95 | 75.00 | 74.95 | 75.00 | -10.714% | 2 | 1,210 | +202.667% |
| 2026-04-27 | 81.60 | 84.00 | 81.59 | 84.00 | -7.996% | 23 | 1,209 | +170.238% |
| 2026-04-24 | 88.08 | 93.70 | 86.93 | 91.30 | +36.126% | 44 | 1,211 | +148.631% |
| 2026-04-23 | 64.55 | 67.07 | 64.55 | 67.07 | +23.290% | 2 | 1,211 | +238.452% |
| 2026-04-22 | 54.40 | 54.40 | 54.40 | 54.40 | +4.797% | 1 | 1,211 | +317.279% |
| 2026-04-21 | 50.30 | 52.90 | 50.30 | 51.91 | +8.326% | 416 | 1,317 | +337.295% |
| 2026-04-17 | 47.92 | 47.92 | 47.92 | 47.92 | +18.350% | 1 | 1,317 | +373.706% |
| 2026-04-16 | 40.49 | 40.49 | 40.49 | 40.49 | +8.117% | 4 | 1,317 | +460.632% |
| 2026-04-15 | 37.50 | 37.50 | 37.45 | 37.45 | +1.216% | 200 | 1,317 | +506.142% |
| 2026-04-14 | 37.05 | 37.05 | 36.90 | 37.00 | +9.145% | 400 | 1,117 | +513.514% |
| 2026-04-10 | 34.95 | 35.06 | 33.90 | 33.90 | +48.229% | 708 | 717 | +569.617% |
| 2026-04-07 | 22.87 | 22.87 | 22.87 | 22.87 | +19.115% | 1 | 94 | +892.567% |
| 2026-03-27 | 19.20 | 19.20 | 19.20 | 19.20 | -19.158% | 1 | 94 | +1082.292% |
| 2026-03-25 | 23.75 | 23.75 | 23.75 | 23.75 | +33.427% | 1 | 94 | +855.789% |
| 2026-03-13 | 18.00 | 18.05 | 17.80 | 17.80 | -4.558% | 7 | 93 | +1175.281% |
| 2026-03-12 | 18.50 | 18.65 | 18.50 | 18.65 | -7.673% | 4 | 93 | +1117.158% |
| 2026-03-11 | 20.25 | 20.25 | 20.20 | 20.20 | -22.457% | 2 | 93 | +1023.762% |
| 2026-02-24 | 26.00 | 26.05 | 26.00 | 26.05 | -32.091% | 47 | 91 | +771.401% |
| 2026-02-03 | 38.30 | 38.64 | 38.30 | 38.36 | 0.000% | 88 | 44 | +491.762% |