AMD270917C00410000
AMD Sep 17 2027 410.00 Call
optionOPRA
EODOct 16, 2026
188.16USD-2.102%(-4.04)3Vol216OI
AMD270917C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 188.30 | 188.30 | 188.08 | 188.16 | -2.102% | 3 | 216 | 0.000% |
| 2026-10-15 | 185.81 | 192.20 | 185.81 | 192.20 | -23.426% | 3 | 216 | -2.102% |
| 2026-10-01 | 251.00 | 251.00 | 251.00 | 251.00 | -0.503% | 1 | 215 | -25.036% |
| 2026-09-29 | 251.96 | 252.27 | 251.96 | 252.27 | +4.590% | 2 | 214 | -25.413% |
| 2026-09-28 | 241.10 | 241.20 | 241.10 | 241.20 | -10.977% | 4 | 214 | -21.990% |
| 2026-09-25 | 270.94 | 270.94 | 270.94 | 270.94 | +4.449% | 1 | 215 | -30.553% |
| 2026-09-23 | 259.40 | 259.40 | 259.40 | 259.40 | +1.678% | 1 | 215 | -27.463% |
| 2026-09-21 | 255.19 | 255.19 | 255.12 | 255.12 | +29.931% | 2 | 215 | -26.246% |
| 2026-09-18 | 196.06 | 196.35 | 196.05 | 196.35 | -2.226% | 4 | 216 | -4.171% |
| 2026-09-17 | 192.68 | 200.82 | 191.42 | 200.82 | +12.504% | 3 | 216 | -6.304% |
| 2026-09-16 | 179.00 | 179.45 | 178.50 | 178.50 | +17.318% | 6 | 217 | +5.412% |
| 2026-09-14 | 152.15 | 152.15 | 152.15 | 152.15 | -11.628% | 2 | 217 | +23.667% |
| 2026-09-10 | 172.17 | 172.17 | 172.17 | 172.17 | +9.141% | 1 | 216 | +9.287% |
| 2026-09-08 | 157.75 | 157.75 | 157.75 | 157.75 | +11.808% | 1 | 216 | +19.277% |
| 2026-09-04 | 138.45 | 141.29 | 138.45 | 141.09 | +14.614% | 3 | 216 | +33.362% |
| 2026-09-03 | 123.10 | 123.10 | 123.10 | 123.10 | -5.037% | 1 | 217 | +52.851% |
| 2026-09-02 | 129.63 | 129.63 | 129.63 | 129.63 | -2.003% | 1 | 216 | +45.152% |
| 2026-09-01 | 132.28 | 132.28 | 132.28 | 132.28 | -6.291% | 1 | 216 | +42.244% |
| 2026-08-31 | 141.18 | 141.18 | 141.16 | 141.16 | -1.107% | 40 | 216 | +33.296% |
| 2026-08-28 | 148.56 | 148.56 | 141.62 | 142.74 | -8.277% | 6 | 215 | +31.820% |
| 2026-08-26 | 155.62 | 155.62 | 155.62 | 155.62 | +2.348% | 10 | 215 | +20.910% |
| 2026-08-25 | 152.05 | 152.05 | 152.05 | 152.05 | +10.985% | 1 | 215 | +23.749% |
| 2026-08-24 | 137.00 | 137.00 | 137.00 | 137.00 | -6.164% | 1 | 214 | +37.343% |
| 2026-08-20 | 146.00 | 146.00 | 146.00 | 146.00 | -8.664% | 1 | 213 | +28.877% |
| 2026-08-18 | 159.30 | 159.85 | 159.30 | 159.85 | -13.186% | 3 | 213 | +17.710% |
| 2026-08-17 | 185.28 | 185.28 | 184.13 | 184.13 | +7.115% | 2 | 213 | +2.189% |
| 2026-08-13 | 171.77 | 171.90 | 171.70 | 171.90 | +11.819% | 3 | 214 | +9.459% |
| 2026-08-11 | 153.44 | 153.73 | 153.44 | 153.73 | -13.925% | 2 | 215 | +22.396% |
| 2026-08-06 | 178.60 | 178.60 | 178.60 | 178.60 | +0.168% | 1 | 215 | +5.353% |
| 2026-08-05 | 175.72 | 179.00 | 175.72 | 178.30 | -16.043% | 3 | 215 | +5.530% |
| 2026-08-04 | 212.40 | 212.40 | 212.37 | 212.37 | +30.288% | 10 | 205 | -11.400% |
| 2026-08-03 | 163.00 | 163.00 | 163.00 | 163.00 | -11.360% | 1 | 205 | +15.436% |
| 2026-07-31 | 183.10 | 183.89 | 183.10 | 183.89 | +28.146% | 2 | 205 | +2.322% |
| 2026-07-29 | 141.45 | 143.50 | 141.45 | 143.50 | -12.559% | 15 | 206 | +31.122% |
| 2026-07-28 | 160.39 | 164.15 | 153.62 | 164.11 | -23.302% | 8 | 203 | +14.655% |
| 2026-07-24 | 213.97 | 213.97 | 213.97 | 213.97 | +0.934% | 1 | 204 | -12.062% |
| 2026-07-20 | 211.98 | 211.99 | 211.98 | 211.99 | +7.228% | 2 | 204 | -11.241% |
| 2026-07-17 | 197.70 | 197.70 | 197.70 | 197.70 | -17.929% | 10 | 214 | -4.825% |
| 2026-07-10 | 240.89 | 240.89 | 240.89 | 240.89 | -9.907% | 1 | 213 | -21.890% |
| 2026-06-30 | 243.46 | 267.38 | 243.46 | 267.38 | +29.563% | 22 | 230 | -29.628% |
| 2026-06-29 | 206.37 | 206.37 | 206.37 | 206.37 | -3.543% | 1 | 230 | -8.824% |
| 2026-06-26 | 213.95 | 213.95 | 213.95 | 213.95 | +1.417% | 5 | 225 | -12.054% |
| 2026-06-24 | 210.96 | 210.96 | 210.96 | 210.96 | -3.649% | 1 | 226 | -10.808% |
| 2026-06-23 | 222.10 | 222.10 | 218.95 | 218.95 | -9.386% | 5 | 223 | -14.063% |
| 2026-06-22 | 241.60 | 241.63 | 240.20 | 241.63 | -0.768% | 32 | 217 | -22.129% |
| 2026-06-15 | 243.50 | 243.50 | 243.50 | 243.50 | +13.488% | 11 | 228 | -22.727% |
| 2026-06-12 | 202.05 | 214.56 | 202.05 | 214.56 | +18.150% | 3 | 230 | -12.304% |
| 2026-06-11 | 185.77 | 185.77 | 181.60 | 181.60 | +2.674% | 4 | 226 | +3.612% |
| 2026-06-09 | 176.87 | 176.87 | 176.87 | 176.87 | -9.608% | 2 | 226 | +6.383% |
| 2026-06-08 | 194.35 | 195.67 | 194.35 | 195.67 | +11.271% | 2 | 225 | -3.838% |
| 2026-06-05 | 195.50 | 195.50 | 175.85 | 175.85 | -22.533% | 10 | 225 | +7.000% |
| 2026-06-03 | 227.00 | 227.00 | 227.00 | 227.00 | +18.315% | 7 | 218 | -17.110% |
| 2026-06-01 | 191.86 | 191.86 | 191.86 | 191.86 | -11.238% | 1 | 217 | -1.928% |
| 2026-05-28 | 216.15 | 216.15 | 216.15 | 216.15 | +10.112% | 1 | 218 | -12.949% |
| 2026-05-27 | 203.78 | 203.78 | 196.30 | 196.30 | -4.477% | 3 | 219 | -4.147% |
| 2026-05-26 | 195.75 | 205.50 | 195.75 | 205.50 | +20.302% | 26 | 219 | -8.438% |
| 2026-05-22 | 170.82 | 170.82 | 170.82 | 170.82 | +8.733% | 2 | 219 | +10.151% |
| 2026-05-20 | 157.10 | 157.10 | 157.10 | 157.10 | +21.172% | 1 | 219 | +19.771% |
| 2026-05-19 | 124.75 | 129.65 | 124.75 | 129.65 | -0.636% | 24 | 217 | +45.129% |
| 2026-05-18 | 130.48 | 130.48 | 130.48 | 130.48 | -10.045% | 11 | 206 | +44.206% |
| 2026-05-15 | 145.05 | 145.05 | 145.05 | 145.05 | -10.147% | 1 | 206 | +29.721% |
| 2026-05-13 | 161.43 | 161.43 | 161.43 | 161.43 | +6.569% | 1 | 207 | +16.558% |
| 2026-05-12 | 165.19 | 165.19 | 151.48 | 151.48 | -12.792% | 27 | 207 | +24.214% |
| 2026-05-11 | 170.42 | 173.70 | 163.40 | 173.70 | +7.627% | 23 | 216 | +8.325% |
| 2026-05-08 | 143.62 | 161.39 | 143.62 | 161.39 | +29.526% | 2 | 218 | +16.587% |
| 2026-05-07 | 123.54 | 124.60 | 119.20 | 124.60 | -5.420% | 5 | 213 | +51.011% |
| 2026-05-06 | 122.80 | 140.04 | 121.60 | 131.74 | +45.650% | 107 | 191 | +42.827% |
| 2026-05-05 | 86.00 | 90.45 | 86.00 | 90.45 | +10.941% | 8 | 196 | +108.027% |
| 2026-05-04 | 91.75 | 91.75 | 80.32 | 81.53 | -13.229% | 20 | 205 | +130.786% |
| 2026-05-01 | 91.67 | 93.96 | 91.67 | 93.96 | +5.573% | 10 | 195 | +100.255% |
| 2026-04-30 | 88.10 | 89.00 | 88.10 | 89.00 | +18.588% | 6 | 194 | +111.416% |
| 2026-04-29 | 70.62 | 75.05 | 70.62 | 75.05 | -4.089% | 2 | 194 | +150.713% |
| 2026-04-27 | 78.15 | 78.28 | 73.89 | 78.25 | -6.834% | 14 | 193 | +140.460% |
| 2026-04-24 | 81.96 | 88.93 | 79.30 | 83.99 | +49.236% | 77 | 194 | +124.027% |
| 2026-04-22 | 56.28 | 56.28 | 56.28 | 56.28 | +25.569% | 3 | 143 | +234.328% |
| 2026-04-21 | 44.82 | 44.82 | 44.82 | 44.82 | +6.714% | 1 | 139 | +319.813% |
| 2026-04-20 | 42.00 | 42.00 | 42.00 | 42.00 | -4.328% | 100 | 139 | +348.000% |
| 2026-04-17 | 43.60 | 43.95 | 43.60 | 43.90 | +0.920% | 125 | 139 | +328.610% |
| 2026-04-16 | 37.13 | 43.50 | 37.13 | 43.50 | +31.778% | 21 | 65 | +332.552% |
| 2026-04-15 | 33.01 | 33.01 | 33.01 | 33.01 | +5.700% | 11 | 44 | +470.009% |
| 2026-04-10 | 31.23 | 31.23 | 31.23 | 31.23 | +20.579% | 1 | 50 | +502.498% |
| 2026-04-09 | 26.00 | 26.00 | 25.90 | 25.90 | +25.363% | 12 | 50 | +626.486% |
| 2026-04-07 | 20.90 | 20.94 | 20.66 | 20.66 | -10.174% | 5 | 40 | +810.745% |
| 2026-04-06 | 22.87 | 23.00 | 22.66 | 23.00 | +56.463% | 12 | 39 | +718.087% |
| 2026-03-17 | 14.70 | 14.70 | 14.70 | 14.70 | -1.276% | 10 | 36 | +1180.000% |
| 2026-03-13 | 14.89 | 14.89 | 14.89 | 14.89 | -19.076% | 10 | 36 | +1163.667% |
| 2026-03-10 | 18.51 | 18.51 | 18.40 | 18.40 | -23.013% | 10 | 31 | +922.609% |
| 2026-02-24 | 23.90 | 23.90 | 23.90 | 23.90 | -2.129% | 25 | 26 | +687.280% |
| 2026-01-14 | 24.76 | 24.76 | 24.42 | 24.42 | 0.000% | 4 | 1 | +670.516% |