AMD270917C00400000
AMD Sep 17 2027 400.00 Call
optionOPRA
EODOct 23, 2026
175.00USD+2.160%(+3.70)10Vol2,126OI
AMD270917C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 175.00 | 175.00 | 175.00 | 175.00 | +2.160% | 10 | 2,126 | 0.000% |
| 2026-10-22 | 178.28 | 178.28 | 171.30 | 171.30 | -12.922% | 4 | 2,124 | +2.160% |
| 2026-10-21 | 199.29 | 200.00 | 196.72 | 196.72 | +5.604% | 3 | 2,121 | -11.041% |
| 2026-10-20 | 182.70 | 186.28 | 182.70 | 186.28 | -3.307% | 2 | 2,121 | -6.055% |
| 2026-10-19 | 199.00 | 201.25 | 192.65 | 192.65 | +5.718% | 3 | 2,123 | -9.162% |
| 2026-10-16 | 198.70 | 199.17 | 182.23 | 182.23 | -7.563% | 2,229 | 2,903 | -3.968% |
| 2026-10-15 | 193.31 | 197.14 | 193.31 | 197.14 | -15.026% | 4 | 2,903 | -11.231% |
| 2026-10-14 | 232.00 | 232.00 | 232.00 | 232.00 | -1.903% | 1 | 2,903 | -24.569% |
| 2026-10-13 | 221.60 | 236.50 | 221.60 | 236.50 | +0.982% | 2 | 2,903 | -26.004% |
| 2026-10-12 | 238.50 | 239.93 | 232.95 | 234.20 | -7.650% | 6 | 2,903 | -25.278% |
| 2026-10-09 | 258.05 | 258.05 | 252.30 | 253.60 | -8.514% | 9 | 2,902 | -30.994% |
| 2026-10-08 | 279.40 | 279.40 | 277.20 | 277.20 | -2.843% | 2 | 2,902 | -36.869% |
| 2026-10-07 | 280.62 | 286.24 | 280.00 | 285.31 | -2.625% | 19 | 2,917 | -38.663% |
| 2026-10-06 | 288.15 | 293.00 | 288.15 | 293.00 | +6.048% | 7 | 2,920 | -40.273% |
| 2026-10-02 | 276.29 | 276.29 | 276.29 | 276.29 | +11.439% | 1 | 2,920 | -36.661% |
| 2026-09-28 | 248.93 | 249.55 | 247.93 | 247.93 | -10.569% | 4 | 2,919 | -29.416% |
| 2026-09-25 | 279.26 | 279.26 | 277.23 | 277.23 | +0.500% | 3 | 2,919 | -36.876% |
| 2026-09-24 | 276.70 | 276.70 | 275.85 | 275.85 | +5.246% | 5 | 2,924 | -36.560% |
| 2026-09-23 | 265.50 | 265.50 | 262.10 | 262.10 | -1.027% | 19 | 2,908 | -33.232% |
| 2026-09-22 | 266.00 | 266.00 | 264.82 | 264.82 | -0.444% | 2 | 2,908 | -33.917% |
| 2026-09-21 | 253.50 | 266.00 | 253.50 | 266.00 | +30.220% | 23 | 2,918 | -34.211% |
| 2026-09-17 | 195.00 | 208.82 | 195.00 | 204.27 | +14.888% | 9 | 2,920 | -14.329% |
| 2026-09-16 | 181.00 | 189.00 | 177.80 | 177.80 | +4.730% | 48 | 2,908 | -1.575% |
| 2026-09-15 | 172.00 | 175.08 | 168.37 | 169.77 | +3.204% | 70 | 2,870 | +3.081% |
| 2026-09-14 | 155.75 | 164.50 | 155.75 | 164.50 | -9.531% | 8 | 2,870 | +6.383% |
| 2026-09-11 | 181.82 | 181.83 | 181.82 | 181.83 | +6.023% | 2 | 2,870 | -3.756% |
| 2026-09-10 | 172.60 | 172.60 | 171.50 | 171.50 | -9.784% | 2 | 2,869 | +2.041% |
| 2026-09-09 | 183.60 | 191.50 | 183.60 | 190.10 | +7.956% | 22 | 2,859 | -7.943% |
| 2026-09-08 | 164.41 | 178.00 | 164.00 | 176.09 | +18.078% | 13 | 2,861 | -0.619% |
| 2026-09-04 | 143.40 | 149.13 | 142.50 | 149.13 | +10.762% | 5 | 2,861 | +17.347% |
| 2026-09-03 | 125.95 | 134.64 | 125.95 | 134.64 | +0.126% | 9 | 2,860 | +29.976% |
| 2026-09-02 | 135.16 | 137.00 | 134.47 | 134.47 | +0.216% | 46 | 2,839 | +30.141% |
| 2026-09-01 | 135.05 | 137.00 | 134.05 | 134.18 | -8.888% | 11 | 2,836 | +30.422% |
| 2026-08-28 | 150.00 | 151.12 | 147.17 | 147.27 | -4.370% | 26 | 2,828 | +18.829% |
| 2026-08-27 | 154.33 | 154.33 | 151.23 | 154.00 | -1.377% | 10 | 2,831 | +13.636% |
| 2026-08-25 | 154.12 | 156.15 | 154.12 | 156.15 | +9.196% | 11 | 2,826 | +12.072% |
| 2026-08-24 | 145.00 | 145.00 | 143.00 | 143.00 | -6.792% | 4 | 2,824 | +22.378% |
| 2026-08-21 | 155.00 | 155.00 | 150.00 | 153.42 | +1.873% | 9 | 2,821 | +14.066% |
| 2026-08-19 | 154.00 | 154.00 | 148.95 | 150.60 | -8.014% | 16 | 2,811 | +16.202% |
| 2026-08-18 | 163.13 | 164.00 | 163.13 | 163.72 | -13.645% | 6 | 2,810 | +6.890% |
| 2026-08-17 | 190.00 | 190.00 | 189.59 | 189.59 | +2.770% | 9 | 2,805 | -7.696% |
| 2026-08-14 | 182.70 | 184.48 | 182.70 | 184.48 | +5.993% | 3 | 2,806 | -5.139% |
| 2026-08-13 | 174.58 | 177.70 | 174.05 | 174.05 | +2.382% | 7 | 2,803 | +0.546% |
| 2026-08-12 | 170.40 | 173.00 | 170.00 | 170.00 | +7.827% | 6 | 2,801 | +2.941% |
| 2026-08-11 | 157.66 | 157.66 | 157.66 | 157.66 | -1.524% | 1 | 2,801 | +10.998% |
| 2026-08-10 | 164.45 | 164.50 | 160.10 | 160.10 | -6.919% | 17 | 2,793 | +9.307% |
| 2026-08-07 | 177.70 | 177.70 | 171.40 | 172.00 | -7.047% | 10 | 2,785 | +1.744% |
| 2026-08-06 | 170.94 | 189.17 | 170.94 | 185.04 | +3.722% | 25 | 2,782 | -5.426% |
| 2026-08-05 | 190.00 | 190.29 | 178.00 | 178.40 | -18.457% | 43 | 2,787 | -1.906% |
| 2026-08-04 | 202.21 | 218.78 | 202.21 | 218.78 | +18.696% | 9 | 2,782 | -20.011% |
| 2026-07-31 | 184.50 | 184.50 | 184.32 | 184.32 | +0.425% | 2 | 2,783 | -5.056% |
| 2026-07-30 | 183.54 | 183.54 | 183.54 | 183.54 | +23.223% | 1 | 2,784 | -4.653% |
| 2026-07-29 | 150.50 | 158.00 | 141.37 | 148.95 | -9.716% | 12 | 2,788 | +17.489% |
| 2026-07-28 | 170.15 | 172.70 | 159.58 | 164.98 | -11.225% | 46 | 2,812 | +6.073% |
| 2026-07-27 | 203.00 | 203.00 | 185.84 | 185.84 | -18.287% | 6 | 2,811 | -5.833% |
| 2026-07-24 | 222.02 | 227.43 | 222.02 | 227.43 | -3.188% | 2 | 2,810 | -23.053% |
| 2026-07-23 | 247.47 | 248.08 | 234.92 | 234.92 | -3.950% | 3 | 2,810 | -25.507% |
| 2026-07-22 | 244.58 | 244.58 | 244.58 | 244.58 | +6.478% | 1 | 2,811 | -28.449% |
| 2026-07-21 | 229.70 | 229.70 | 229.70 | 229.70 | +8.349% | 1 | 2,811 | -23.814% |
| 2026-07-20 | 215.39 | 215.55 | 212.00 | 212.00 | +14.743% | 5 | 2,809 | -17.453% |
| 2026-07-17 | 190.00 | 190.00 | 183.79 | 184.76 | -7.123% | 5 | 2,808 | -5.283% |
| 2026-07-16 | 204.75 | 204.75 | 198.93 | 198.93 | -19.105% | 2 | 2,806 | -12.029% |
| 2026-07-10 | 236.81 | 246.66 | 236.81 | 245.91 | -1.403% | 3 | 2,806 | -28.836% |
| 2026-07-09 | 245.00 | 249.41 | 245.00 | 249.41 | +16.634% | 11 | 2,806 | -29.834% |
| 2026-07-07 | 217.00 | 217.00 | 211.30 | 213.84 | -17.754% | 261 | 2,781 | -18.163% |
| 2026-07-06 | 229.98 | 260.00 | 229.98 | 260.00 | +21.444% | 7 | 2,787 | -32.692% |
| 2026-07-02 | 219.70 | 219.70 | 209.65 | 214.09 | -10.423% | 243 | 2,961 | -18.259% |
| 2026-07-01 | 249.90 | 250.00 | 239.00 | 239.00 | -11.268% | 31 | 2,957 | -26.778% |
| 2026-06-30 | 250.00 | 270.00 | 250.00 | 269.35 | +13.650% | 39 | 2,971 | -35.029% |
| 2026-06-29 | 213.90 | 237.00 | 213.90 | 237.00 | +4.240% | 9 | 2,978 | -26.160% |
| 2026-06-25 | 222.56 | 227.36 | 221.00 | 227.36 | +2.878% | 14 | 2,987 | -23.030% |
| 2026-06-24 | 221.00 | 221.00 | 221.00 | 221.00 | -0.302% | 1 | 2,988 | -20.814% |
| 2026-06-23 | 221.67 | 221.67 | 221.67 | 221.67 | -10.328% | 1 | 2,988 | -21.054% |
| 2026-06-22 | 245.00 | 256.00 | 245.00 | 247.20 | +6.259% | 18 | 2,991 | -29.207% |
| 2026-06-18 | 233.35 | 233.35 | 232.64 | 232.64 | +0.189% | 3 | 2,991 | -24.776% |
| 2026-06-17 | 223.96 | 232.20 | 223.96 | 232.20 | +3.972% | 2 | 2,991 | -24.634% |
| 2026-06-16 | 242.00 | 242.00 | 223.33 | 223.33 | -9.510% | 27 | 2,992 | -21.641% |
| 2026-06-15 | 252.00 | 252.00 | 246.80 | 246.80 | +15.586% | 7 | 2,991 | -29.092% |
| 2026-06-12 | 213.00 | 218.09 | 213.00 | 213.52 | +14.623% | 11 | 2,989 | -18.040% |
| 2026-06-11 | 186.28 | 186.28 | 186.28 | 186.28 | +10.082% | 1 | 2,988 | -6.055% |
| 2026-06-10 | 175.18 | 175.38 | 169.20 | 169.22 | -6.519% | 8 | 2,989 | +3.416% |
| 2026-06-09 | 188.73 | 188.73 | 161.51 | 181.02 | -9.245% | 19 | 2,982 | -3.326% |
| 2026-06-08 | 194.00 | 199.46 | 194.00 | 199.46 | +10.217% | 2 | 2,983 | -12.263% |
| 2026-06-05 | 207.07 | 207.07 | 180.97 | 180.97 | -19.569% | 14 | 2,983 | -3.299% |
| 2026-06-04 | 215.00 | 225.00 | 210.00 | 225.00 | -6.639% | 19 | 2,982 | -22.222% |
| 2026-06-03 | 231.93 | 241.00 | 231.93 | 241.00 | +10.323% | 33 | 2,990 | -27.386% |
| 2026-06-02 | 211.07 | 218.45 | 211.07 | 218.45 | +1.134% | 5 | 2,986 | -19.890% |
| 2026-06-01 | 202.00 | 216.00 | 195.00 | 216.00 | +3.846% | 44 | 2,993 | -18.981% |
| 2026-05-29 | 220.00 | 220.00 | 208.00 | 208.00 | -5.455% | 29 | 3,002 | -15.865% |
| 2026-05-28 | 212.00 | 226.20 | 212.00 | 220.00 | +12.245% | 83 | 3,014 | -20.455% |
| 2026-05-27 | 210.87 | 210.87 | 195.00 | 196.00 | -6.751% | 11 | 3,014 | -10.714% |
| 2026-05-26 | 200.44 | 210.19 | 195.82 | 210.19 | +17.813% | 34 | 3,036 | -16.742% |
| 2026-05-22 | 185.00 | 185.00 | 177.14 | 178.41 | +10.814% | 31 | 3,021 | -1.911% |
| 2026-05-21 | 155.00 | 161.00 | 150.00 | 161.00 | +1.373% | 22 | 3,018 | +8.696% |
| 2026-05-20 | 149.00 | 160.81 | 148.00 | 158.82 | +19.163% | 22 | 3,030 | +10.188% |
| 2026-05-19 | 133.39 | 145.55 | 122.67 | 133.28 | -4.060% | 17 | 3,038 | +31.303% |
| 2026-05-18 | 143.24 | 143.24 | 136.45 | 138.92 | -4.193% | 10 | 3,044 | +25.972% |
| 2026-05-15 | 147.00 | 151.62 | 145.00 | 145.00 | -10.670% | 28 | 3,042 | +20.690% |
| 2026-05-14 | 153.56 | 163.19 | 153.56 | 162.32 | +2.088% | 15 | 3,033 | +7.812% |
| 2026-05-13 | 150.19 | 164.65 | 150.19 | 159.00 | +0.754% | 37 | 3,062 | +10.063% |
| 2026-05-12 | 157.44 | 157.81 | 145.80 | 157.81 | -10.182% | 72 | 3,007 | +10.893% |
| 2026-05-11 | 170.35 | 177.80 | 170.20 | 175.70 | +10.177% | 20 | 3,010 | -0.398% |
| 2026-05-08 | 141.00 | 160.00 | 141.00 | 159.47 | +25.715% | 124 | 3,013 | +9.739% |
| 2026-05-07 | 127.00 | 128.00 | 126.85 | 126.85 | -7.273% | 16 | 3,012 | +37.958% |
| 2026-05-06 | 135.50 | 144.11 | 124.91 | 136.80 | +50.033% | 188 | 3,034 | +27.924% |
| 2026-05-05 | 90.05 | 95.00 | 90.05 | 91.18 | +7.663% | 50 | 3,034 | +91.928% |
| 2026-05-04 | 89.40 | 90.58 | 84.69 | 84.69 | -12.843% | 240 | 2,964 | +106.636% |
| 2026-05-01 | 92.12 | 97.17 | 91.70 | 97.17 | +5.003% | 17 | 2,966 | +80.097% |
| 2026-04-30 | 81.10 | 92.70 | 81.10 | 92.54 | +13.268% | 43 | 2,941 | +89.107% |
| 2026-04-29 | 71.82 | 81.70 | 71.82 | 81.70 | +15.559% | 9 | 2,941 | +114.198% |
| 2026-04-28 | 64.05 | 73.55 | 64.05 | 70.70 | -9.787% | 29 | 2,945 | +147.525% |
| 2026-04-27 | 78.20 | 80.00 | 76.63 | 78.37 | -10.943% | 17 | 2,947 | +123.300% |
| 2026-04-24 | 80.30 | 93.75 | 80.30 | 88.00 | +42.234% | 178 | 2,945 | +98.864% |
| 2026-04-23 | 61.87 | 64.51 | 60.00 | 61.87 | +0.798% | 86 | 2,822 | +182.851% |
| 2026-04-22 | 54.05 | 61.45 | 54.05 | 61.38 | +24.301% | 63 | 2,804 | +185.109% |
| 2026-04-21 | 47.89 | 50.00 | 47.89 | 49.38 | +12.611% | 241 | 2,779 | +254.394% |
| 2026-04-20 | 50.00 | 50.00 | 43.80 | 43.85 | -4.048% | 359 | 2,779 | +299.088% |
| 2026-04-17 | 44.57 | 46.70 | 44.57 | 45.70 | +4.077% | 120 | 2,736 | +282.932% |
| 2026-04-16 | 38.68 | 46.22 | 37.20 | 43.91 | +28.092% | 50 | 2,638 | +298.542% |
| 2026-04-15 | 35.50 | 35.62 | 33.92 | 34.28 | -2.169% | 80 | 2,626 | +410.502% |
| 2026-04-14 | 31.95 | 35.20 | 31.95 | 35.04 | +10.189% | 307 | 2,586 | +399.429% |
| 2026-04-13 | 31.95 | 32.35 | 30.96 | 31.80 | +3.247% | 8 | 2,391 | +450.314% |
| 2026-04-10 | 29.50 | 33.18 | 28.50 | 30.80 | +9.220% | 226 | 2,388 | +468.182% |
| 2026-04-09 | 26.50 | 28.20 | 26.05 | 28.20 | +8.671% | 27 | 2,336 | +520.567% |
| 2026-04-08 | 25.00 | 26.95 | 24.20 | 25.95 | +12.386% | 110 | 2,331 | +574.374% |
| 2026-04-07 | 22.25 | 23.70 | 21.45 | 23.09 | +19.082% | 2,393 | 2,307 | +657.904% |
| 2026-04-01 | 19.39 | 19.39 | 19.39 | 19.39 | +9.796% | 2 | 149 | +802.527% |
| 2026-03-31 | 17.10 | 17.66 | 17.10 | 17.66 | -23.682% | 83 | 151 | +890.940% |
| 2026-03-25 | 22.25 | 23.14 | 22.25 | 23.14 | +37.411% | 20 | 158 | +656.266% |
| 2026-03-19 | 16.94 | 17.10 | 16.84 | 16.84 | -3.218% | 24 | 148 | +939.192% |
| 2026-03-13 | 17.40 | 17.40 | 17.40 | 17.40 | -9.328% | 1 | 136 | +905.747% |
| 2026-03-11 | 19.19 | 19.19 | 19.19 | 19.19 | -19.437% | 1 | 136 | +811.933% |
| 2026-02-25 | 23.82 | 23.82 | 23.82 | 23.82 | -5.439% | 1 | 135 | +634.677% |
| 2026-02-24 | 25.20 | 25.20 | 25.19 | 25.19 | +34.061% | 25 | 135 | +594.720% |
| 2026-02-17 | 20.60 | 20.60 | 18.79 | 18.79 | -15.360% | 2 | 116 | +831.346% |
| 2026-02-13 | 22.20 | 22.20 | 22.20 | 22.20 | -14.087% | 1 | 114 | +688.288% |
| 2026-02-09 | 25.84 | 25.84 | 25.84 | 25.84 | +45.577% | 1 | 114 | +577.245% |
| 2026-02-05 | 20.40 | 20.40 | 17.75 | 17.75 | -19.683% | 113 | 114 | +885.915% |
| 2026-02-04 | 25.00 | 25.00 | 22.10 | 22.10 | -39.502% | 11 | 53 | +691.855% |
| 2026-02-03 | 36.74 | 36.74 | 36.53 | 36.53 | +4.761% | 42 | 53 | +379.058% |
| 2026-02-02 | 34.87 | 34.87 | 34.87 | 34.87 | -1.497% | 2 | 24 | +401.864% |
| 2026-01-30 | 33.25 | 36.15 | 33.25 | 35.40 | -7.644% | 12 | 24 | +394.350% |
| 2026-01-29 | 39.30 | 39.30 | 37.00 | 38.33 | -5.241% | 9 | 24 | +356.561% |
| 2026-01-27 | 41.48 | 41.48 | 39.38 | 40.45 | +0.099% | 10 | 24 | +332.633% |
| 2026-01-26 | 40.41 | 40.41 | 40.41 | 40.41 | +21.644% | 4 | 16 | +333.061% |
| 2026-01-21 | 33.22 | 33.22 | 33.22 | 33.22 | +5.762% | 5 | 16 | +426.791% |
| 2026-01-20 | 31.42 | 31.42 | 31.41 | 31.41 | -1.966% | 2 | 11 | +457.147% |
| 2026-01-16 | 32.04 | 32.04 | 32.04 | 32.04 | -2.138% | 2 | 10 | +446.192% |
| 2026-01-15 | 31.97 | 32.74 | 31.97 | 32.74 | +24.015% | 2 | 10 | +434.514% |
| 2026-01-14 | 24.20 | 26.40 | 23.62 | 26.40 | +3.206% | 9 | 10 | +562.879% |
| 2026-01-13 | 25.58 | 25.58 | 25.58 | 25.58 | +31.382% | 5 | 6 | +584.128% |
| 2026-01-09 | 19.47 | 19.47 | 19.47 | 19.47 | 0.000% | 1 | 1 | +798.819% |