AMD270917C00420000
AMD Sep 17 2027 420.00 Call
optionOPRA
EODOct 23, 2026
161.21USD+4.006%(+6.21)1Vol313OI
AMD270917C00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 161.21 | 161.21 | 161.21 | 161.21 | +4.006% | 1 | 314 | 0.000% |
| 2026-10-22 | 158.00 | 158.00 | 155.00 | 155.00 | -17.553% | 10 | 321 | +4.006% |
| 2026-10-21 | 183.85 | 188.00 | 183.85 | 188.00 | +2.676% | 2 | 322 | -14.250% |
| 2026-10-20 | 183.10 | 183.10 | 183.10 | 183.10 | +2.416% | 1 | 321 | -11.955% |
| 2026-10-16 | 182.20 | 182.41 | 178.78 | 178.78 | -2.863% | 4 | 319 | -9.828% |
| 2026-10-15 | 185.01 | 185.53 | 184.05 | 184.05 | -15.360% | 3 | 317 | -12.410% |
| 2026-10-14 | 217.45 | 217.45 | 217.45 | 217.45 | -16.349% | 1 | 317 | -25.863% |
| 2026-10-02 | 259.95 | 259.95 | 259.95 | 259.95 | +4.764% | 1 | 318 | -37.984% |
| 2026-10-01 | 248.13 | 248.13 | 248.13 | 248.13 | -5.507% | 8 | 318 | -35.030% |
| 2026-09-25 | 263.81 | 263.81 | 262.59 | 262.59 | +6.692% | 2 | 317 | -38.608% |
| 2026-09-21 | 222.00 | 246.12 | 222.00 | 246.12 | +25.944% | 4 | 318 | -34.499% |
| 2026-09-17 | 195.97 | 196.30 | 195.42 | 195.42 | +11.312% | 4 | 318 | -17.506% |
| 2026-09-09 | 175.58 | 175.58 | 175.56 | 175.56 | +6.723% | 2 | 317 | -8.174% |
| 2026-09-08 | 164.50 | 164.50 | 164.50 | 164.50 | +19.463% | 1 | 318 | -2.000% |
| 2026-09-04 | 135.07 | 137.70 | 135.01 | 137.70 | +10.390% | 3 | 317 | +17.073% |
| 2026-09-03 | 124.74 | 124.74 | 124.74 | 124.74 | -0.439% | 1 | 317 | +29.237% |
| 2026-09-02 | 126.96 | 127.30 | 125.29 | 125.29 | -0.556% | 19 | 315 | +28.669% |
| 2026-09-01 | 125.99 | 125.99 | 125.99 | 125.99 | -7.381% | 1 | 316 | +27.955% |
| 2026-08-31 | 135.92 | 136.03 | 135.92 | 136.03 | -1.420% | 40 | 296 | +18.511% |
| 2026-08-28 | 143.71 | 143.71 | 136.92 | 137.99 | -5.292% | 4 | 295 | +16.827% |
| 2026-08-27 | 145.70 | 145.70 | 145.70 | 145.70 | -3.414% | 1 | 296 | +10.645% |
| 2026-08-26 | 150.85 | 150.85 | 150.85 | 150.85 | +0.567% | 10 | 301 | +6.868% |
| 2026-08-25 | 150.00 | 150.00 | 150.00 | 150.00 | +12.782% | 1 | 300 | +7.473% |
| 2026-08-24 | 136.37 | 136.37 | 133.00 | 133.00 | -7.123% | 2 | 300 | +21.211% |
| 2026-08-21 | 143.20 | 143.20 | 143.20 | 143.20 | +1.922% | 1 | 299 | +12.577% |
| 2026-08-20 | 140.50 | 140.50 | 140.50 | 140.50 | -1.988% | 1 | 298 | +14.740% |
| 2026-08-19 | 142.00 | 143.35 | 142.00 | 143.35 | -10.802% | 25 | 291 | +12.459% |
| 2026-08-18 | 160.71 | 160.71 | 160.71 | 160.71 | -6.618% | 1 | 291 | +0.311% |
| 2026-08-14 | 172.10 | 172.10 | 172.10 | 172.10 | +3.925% | 1 | 292 | -6.328% |
| 2026-08-13 | 165.60 | 165.60 | 165.60 | 165.60 | +11.081% | 1 | 291 | -2.651% |
| 2026-08-11 | 148.84 | 149.08 | 148.84 | 149.08 | -13.941% | 2 | 291 | +8.137% |
| 2026-08-05 | 181.75 | 181.75 | 173.00 | 173.23 | -16.496% | 7 | 293 | -6.939% |
| 2026-08-04 | 205.00 | 207.48 | 204.83 | 207.45 | +18.313% | 12 | 295 | -22.290% |
| 2026-07-31 | 178.40 | 178.40 | 175.34 | 175.34 | +28.285% | 3 | 293 | -8.059% |
| 2026-07-29 | 140.00 | 150.09 | 136.62 | 136.68 | -15.111% | 15 | 292 | +17.947% |
| 2026-07-28 | 154.00 | 161.01 | 150.51 | 161.01 | -10.050% | 5 | 295 | +0.124% |
| 2026-07-27 | 182.05 | 182.15 | 178.15 | 179.00 | -14.985% | 4 | 299 | -9.939% |
| 2026-07-24 | 210.55 | 210.55 | 210.55 | 210.55 | -5.962% | 2 | 297 | -23.434% |
| 2026-07-23 | 223.90 | 223.90 | 223.90 | 223.90 | +11.448% | 1 | 296 | -27.999% |
| 2026-07-20 | 200.90 | 200.90 | 200.90 | 200.90 | +3.878% | 1 | 296 | -19.756% |
| 2026-07-17 | 180.00 | 197.99 | 180.00 | 193.40 | -11.284% | 5 | 298 | -16.644% |
| 2026-07-15 | 208.39 | 218.00 | 203.00 | 218.00 | -6.034% | 3 | 300 | -26.050% |
| 2026-07-09 | 232.00 | 232.00 | 232.00 | 232.00 | +13.725% | 1 | 301 | -30.513% |
| 2026-07-07 | 204.00 | 204.00 | 204.00 | 204.00 | -19.208% | 1 | 301 | -20.975% |
| 2026-07-06 | 252.50 | 252.50 | 252.50 | 252.50 | -3.626% | 30 | 301 | -36.154% |
| 2026-06-30 | 262.00 | 262.00 | 262.00 | 262.00 | +23.468% | 1 | 301 | -38.469% |
| 2026-06-24 | 212.40 | 212.40 | 212.20 | 212.20 | +1.911% | 2 | 300 | -24.029% |
| 2026-06-23 | 212.00 | 212.00 | 208.22 | 208.22 | -11.861% | 4 | 296 | -22.577% |
| 2026-06-22 | 236.50 | 236.50 | 236.24 | 236.24 | +9.315% | 2 | 296 | -31.760% |
| 2026-06-17 | 216.11 | 216.11 | 216.11 | 216.11 | +2.422% | 1 | 296 | -25.404% |
| 2026-06-16 | 211.00 | 211.00 | 211.00 | 211.00 | -11.001% | 4 | 295 | -23.597% |
| 2026-06-15 | 235.58 | 247.60 | 235.58 | 237.08 | +13.381% | 10 | 295 | -32.002% |
| 2026-06-12 | 209.10 | 209.22 | 209.10 | 209.10 | +22.654% | 5 | 290 | -22.903% |
| 2026-06-11 | 172.20 | 172.20 | 170.48 | 170.48 | +6.317% | 3 | 290 | -5.438% |
| 2026-06-10 | 171.64 | 171.64 | 160.35 | 160.35 | -8.345% | 3 | 289 | +0.536% |
| 2026-06-09 | 174.95 | 174.95 | 174.95 | 174.95 | -0.330% | 1 | 288 | -7.854% |
| 2026-06-05 | 186.30 | 186.30 | 175.37 | 175.53 | -19.084% | 5 | 286 | -8.158% |
| 2026-06-04 | 207.30 | 216.93 | 207.30 | 216.93 | -2.709% | 31 | 286 | -25.686% |
| 2026-06-03 | 222.97 | 222.97 | 222.97 | 222.97 | +7.373% | 1 | 285 | -27.699% |
| 2026-06-02 | 207.63 | 208.70 | 207.63 | 207.66 | +0.806% | 20 | 296 | -22.368% |
| 2026-06-01 | 198.88 | 206.00 | 192.43 | 206.00 | +3.119% | 15 | 295 | -21.743% |
| 2026-05-29 | 206.33 | 206.33 | 199.77 | 199.77 | -5.880% | 3 | 294 | -19.302% |
| 2026-05-28 | 212.25 | 212.25 | 212.25 | 212.25 | +10.951% | 1 | 294 | -24.047% |
| 2026-05-27 | 198.41 | 198.41 | 191.30 | 191.30 | +2.097% | 2 | 293 | -15.729% |
| 2026-05-26 | 188.30 | 189.36 | 186.26 | 187.37 | +11.318% | 8 | 298 | -13.962% |
| 2026-05-22 | 171.95 | 171.95 | 168.32 | 168.32 | +10.642% | 6 | 300 | -4.224% |
| 2026-05-20 | 151.44 | 152.13 | 151.44 | 152.13 | +16.334% | 10 | 290 | +5.969% |
| 2026-05-19 | 119.35 | 131.90 | 115.78 | 130.77 | -0.244% | 41 | 274 | +23.278% |
| 2026-05-18 | 139.46 | 139.46 | 128.64 | 131.09 | -7.839% | 21 | 272 | +22.977% |
| 2026-05-15 | 140.94 | 142.24 | 140.94 | 142.24 | -5.394% | 4 | 274 | +13.337% |
| 2026-05-14 | 151.05 | 151.05 | 150.35 | 150.35 | -1.745% | 3 | 274 | +7.223% |
| 2026-05-13 | 153.06 | 153.06 | 153.02 | 153.02 | +6.940% | 2 | 273 | +5.352% |
| 2026-05-12 | 143.09 | 143.09 | 143.09 | 143.09 | -14.445% | 2 | 275 | +12.663% |
| 2026-05-11 | 165.45 | 167.25 | 158.50 | 167.25 | +9.975% | 261 | 293 | -3.611% |
| 2026-05-08 | 136.49 | 152.08 | 136.49 | 152.08 | +28.750% | 14 | 296 | +6.003% |
| 2026-05-07 | 128.50 | 129.80 | 118.12 | 118.12 | -7.913% | 19 | 280 | +36.480% |
| 2026-05-06 | 126.94 | 133.24 | 121.54 | 128.27 | +46.093% | 273 | 281 | +25.680% |
| 2026-05-05 | 83.46 | 87.80 | 83.46 | 87.80 | +11.280% | 13 | 275 | +83.610% |
| 2026-05-04 | 78.90 | 78.90 | 78.90 | 78.90 | -8.564% | 6 | 275 | +104.322% |
| 2026-05-01 | 86.84 | 86.84 | 86.29 | 86.29 | +13.764% | 26 | 249 | +86.824% |
| 2026-04-29 | 75.85 | 75.85 | 75.85 | 75.85 | -7.285% | 2 | 249 | +112.538% |
| 2026-04-24 | 79.52 | 82.20 | 79.52 | 81.81 | +38.755% | 4 | 247 | +97.054% |
| 2026-04-23 | 59.84 | 59.84 | 58.96 | 58.96 | +5.455% | 5 | 245 | +173.423% |
| 2026-04-22 | 55.91 | 55.91 | 55.91 | 55.91 | +21.676% | 1 | 242 | +188.338% |
| 2026-04-21 | 45.56 | 45.95 | 45.56 | 45.95 | +12.155% | 5 | 241 | +250.838% |
| 2026-04-20 | 40.97 | 40.97 | 40.97 | 40.97 | -0.558% | 1 | 241 | +293.483% |
| 2026-04-17 | 41.20 | 41.20 | 41.20 | 41.20 | -1.788% | 1 | 240 | +291.286% |
| 2026-04-16 | 41.95 | 41.95 | 41.95 | 41.95 | +35.323% | 1 | 241 | +284.291% |
| 2026-04-14 | 31.00 | 31.00 | 31.00 | 31.00 | +3.853% | 1 | 241 | +420.032% |
| 2026-04-10 | 30.00 | 30.00 | 29.85 | 29.85 | +24.375% | 3 | 241 | +440.067% |
| 2026-04-08 | 24.00 | 24.00 | 24.00 | 24.00 | +21.273% | 1 | 243 | +571.708% |
| 2026-04-07 | 19.80 | 19.80 | 19.79 | 19.79 | -2.704% | 20 | 243 | +714.603% |
| 2026-04-06 | 20.34 | 20.34 | 20.34 | 20.34 | +26.335% | 1 | 253 | +692.576% |
| 2026-03-27 | 16.10 | 16.10 | 16.10 | 16.10 | -8.782% | 1 | 252 | +901.304% |
| 2026-03-26 | 17.65 | 17.65 | 17.65 | 17.65 | +13.871% | 1 | 251 | +813.371% |
| 2026-03-20 | 15.50 | 15.50 | 15.50 | 15.50 | -0.641% | 100 | 250 | +940.065% |
| 2026-03-19 | 15.07 | 15.60 | 15.07 | 15.60 | +6.485% | 395 | 350 | +933.397% |
| 2026-03-17 | 14.65 | 14.65 | 14.65 | 14.65 | -10.123% | 1 | 20 | +1000.410% |
| 2026-03-12 | 16.30 | 16.30 | 16.30 | 16.30 | +2.516% | 1 | 20 | +889.018% |
| 2026-03-06 | 15.90 | 15.90 | 15.90 | 15.90 | -51.002% | 2 | 20 | +913.899% |
| 2026-02-03 | 32.45 | 32.45 | 32.45 | 32.45 | -13.926% | 10 | 19 | +396.795% |
| 2026-01-28 | 37.75 | 37.75 | 37.70 | 37.70 | -11.895% | 2 | 19 | +327.613% |
| 2026-01-23 | 42.95 | 42.95 | 42.60 | 42.79 | +16.658% | 17 | 18 | +276.747% |
| 2026-01-21 | 31.68 | 37.05 | 31.68 | 36.68 | +22.758% | 6 | 23 | +339.504% |
| 2026-01-20 | 29.80 | 29.88 | 29.80 | 29.88 | -0.400% | 2 | 18 | +439.525% |
| 2026-01-15 | 29.30 | 30.00 | 29.30 | 30.00 | +26.316% | 4 | 18 | +437.367% |
| 2026-01-13 | 23.05 | 24.00 | 22.78 | 23.75 | 0.000% | 17 | 16 | +578.779% |