AMD270917C00430000
AMD Sep 17 2027 430.00 Call
optionOPRA
EODOct 20, 2026
178.50USD+1.145%(+2.02)4Vol282OI
AMD270917C00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 178.51 | 178.51 | 178.50 | 178.50 | +1.145% | 4 | 284 | 0.000% |
| 2026-10-16 | 176.30 | 176.48 | 176.30 | 176.48 | -4.087% | 2 | 284 | +1.145% |
| 2026-10-15 | 173.28 | 184.00 | 172.85 | 184.00 | -7.626% | 5 | 285 | -2.989% |
| 2026-10-14 | 199.19 | 199.19 | 199.19 | 199.19 | -0.080% | 1 | 285 | -10.387% |
| 2026-10-13 | 199.35 | 199.35 | 199.35 | 199.35 | -6.483% | 10 | 275 | -10.459% |
| 2026-10-12 | 213.17 | 213.17 | 213.17 | 213.17 | -21.441% | 4 | 275 | -16.264% |
| 2026-10-06 | 251.00 | 271.35 | 251.00 | 271.35 | +7.893% | 2 | 275 | -34.218% |
| 2026-10-05 | 251.34 | 251.50 | 251.34 | 251.50 | +5.451% | 2 | 275 | -29.026% |
| 2026-09-30 | 232.80 | 238.50 | 232.00 | 238.50 | -0.305% | 10 | 271 | -25.157% |
| 2026-09-28 | 248.35 | 248.35 | 239.23 | 239.23 | -1.955% | 3 | 270 | -25.386% |
| 2026-09-23 | 244.00 | 244.00 | 244.00 | 244.00 | +0.664% | 2 | 268 | -26.844% |
| 2026-09-21 | 242.38 | 242.39 | 242.38 | 242.39 | +31.992% | 5 | 268 | -26.358% |
| 2026-09-18 | 183.64 | 183.64 | 183.64 | 183.64 | +10.004% | 1 | 267 | -2.799% |
| 2026-09-16 | 167.70 | 167.98 | 166.94 | 166.94 | +7.703% | 233 | 193 | +6.925% |
| 2026-09-15 | 155.08 | 155.08 | 155.00 | 155.00 | -4.498% | 2 | 192 | +15.161% |
| 2026-09-08 | 147.55 | 162.30 | 147.55 | 162.30 | +32.317% | 2 | 191 | +9.982% |
| 2026-09-02 | 122.55 | 123.19 | 122.00 | 122.66 | -5.892% | 45 | 170 | +45.524% |
| 2026-08-31 | 132.95 | 132.95 | 130.34 | 130.34 | -9.177% | 32 | 168 | +36.950% |
| 2026-08-21 | 143.62 | 143.62 | 143.51 | 143.51 | +5.460% | 5 | 168 | +24.382% |
| 2026-08-20 | 141.40 | 141.40 | 136.08 | 136.08 | -1.995% | 4 | 168 | +31.173% |
| 2026-08-19 | 146.94 | 146.94 | 138.85 | 138.85 | -20.589% | 2 | 169 | +28.556% |
| 2026-08-17 | 174.85 | 174.85 | 174.85 | 174.85 | +2.281% | 1 | 169 | +2.088% |
| 2026-08-14 | 166.00 | 170.95 | 166.00 | 170.95 | +5.019% | 2 | 170 | +4.416% |
| 2026-08-13 | 162.78 | 162.78 | 162.78 | 162.78 | +3.189% | 1 | 169 | +9.657% |
| 2026-08-12 | 157.75 | 157.75 | 157.75 | 157.75 | +9.495% | 1 | 169 | +13.154% |
| 2026-08-11 | 144.07 | 144.07 | 144.07 | 144.07 | -5.030% | 2 | 169 | +23.898% |
| 2026-08-10 | 152.49 | 152.49 | 151.70 | 151.70 | -9.162% | 3 | 170 | +17.666% |
| 2026-08-05 | 167.00 | 167.00 | 167.00 | 167.00 | -11.873% | 1 | 170 | +6.886% |
| 2026-08-04 | 189.50 | 189.50 | 189.50 | 189.50 | +8.908% | 5 | 175 | -5.805% |
| 2026-07-31 | 185.33 | 185.33 | 174.00 | 174.00 | +2.221% | 4 | 177 | +2.586% |
| 2026-07-30 | 160.58 | 170.22 | 160.58 | 170.22 | +24.303% | 4 | 176 | +4.864% |
| 2026-07-29 | 135.50 | 136.94 | 135.50 | 136.94 | -13.258% | 6 | 172 | +30.349% |
| 2026-07-28 | 145.89 | 157.87 | 145.89 | 157.87 | -13.472% | 2 | 172 | +13.068% |
| 2026-07-27 | 182.45 | 182.45 | 182.45 | 182.45 | -17.387% | 1 | 172 | -2.165% |
| 2026-07-23 | 220.85 | 220.85 | 220.85 | 220.85 | +9.126% | 1 | 172 | -19.176% |
| 2026-07-20 | 202.92 | 202.92 | 202.29 | 202.38 | +18.879% | 6 | 174 | -11.800% |
| 2026-07-17 | 170.24 | 170.24 | 170.24 | 170.24 | -9.021% | 1 | 174 | +4.852% |
| 2026-07-16 | 190.32 | 190.32 | 187.12 | 187.12 | -18.530% | 2 | 176 | -4.607% |
| 2026-07-14 | 229.68 | 229.68 | 229.68 | 229.68 | +2.244% | 1 | 177 | -22.283% |
| 2026-07-10 | 224.64 | 224.64 | 224.64 | 224.64 | +10.453% | 1 | 176 | -20.540% |
| 2026-07-07 | 203.38 | 203.38 | 203.38 | 203.38 | +3.343% | 1 | 176 | -12.233% |
| 2026-06-29 | 196.80 | 196.80 | 196.80 | 196.80 | -10.950% | 1 | 177 | -9.299% |
| 2026-06-18 | 216.95 | 221.00 | 216.95 | 221.00 | +4.344% | 5 | 177 | -19.231% |
| 2026-06-17 | 211.80 | 211.80 | 211.80 | 211.80 | -2.477% | 5 | 177 | -15.722% |
| 2026-06-16 | 217.18 | 217.18 | 217.18 | 217.18 | +20.261% | 20 | 197 | -17.810% |
| 2026-06-11 | 180.59 | 180.59 | 180.59 | 180.59 | +11.475% | 1 | 198 | -1.157% |
| 2026-06-10 | 172.00 | 172.00 | 162.00 | 162.00 | -3.312% | 3 | 200 | +10.185% |
| 2026-06-09 | 152.00 | 167.55 | 152.00 | 167.55 | -7.711% | 12 | 206 | +6.535% |
| 2026-06-08 | 181.55 | 181.55 | 181.55 | 181.55 | +7.426% | 1 | 206 | -1.680% |
| 2026-06-05 | 186.81 | 186.81 | 169.00 | 169.00 | -19.715% | 31 | 196 | +5.621% |
| 2026-06-04 | 210.50 | 210.50 | 210.50 | 210.50 | -3.666% | 1 | 197 | -15.202% |
| 2026-06-03 | 215.48 | 218.51 | 215.48 | 218.51 | +9.589% | 2 | 197 | -18.310% |
| 2026-06-02 | 199.39 | 199.39 | 199.39 | 199.39 | -1.072% | 3 | 194 | -10.477% |
| 2026-06-01 | 187.35 | 202.08 | 187.35 | 201.55 | +2.414% | 4 | 194 | -11.436% |
| 2026-05-29 | 204.01 | 204.01 | 196.80 | 196.80 | -5.571% | 26 | 170 | -9.299% |
| 2026-05-28 | 196.42 | 208.41 | 196.42 | 208.41 | +7.984% | 3 | 169 | -14.352% |
| 2026-05-27 | 192.64 | 193.02 | 192.64 | 193.00 | -2.179% | 5 | 173 | -7.513% |
| 2026-05-26 | 183.80 | 197.30 | 183.80 | 197.30 | +17.728% | 19 | 171 | -9.529% |
| 2026-05-22 | 167.90 | 167.90 | 164.35 | 167.59 | +10.987% | 8 | 171 | +6.510% |
| 2026-05-21 | 143.10 | 151.00 | 142.89 | 151.00 | +1.186% | 10 | 173 | +18.212% |
| 2026-05-20 | 147.20 | 149.23 | 147.20 | 149.23 | +17.365% | 2 | 173 | +19.614% |
| 2026-05-19 | 115.96 | 128.52 | 112.00 | 127.15 | -2.865% | 27 | 174 | +40.385% |
| 2026-05-18 | 130.15 | 130.90 | 127.05 | 130.90 | -5.392% | 6 | 174 | +36.364% |
| 2026-05-15 | 139.50 | 139.50 | 137.00 | 138.36 | -7.797% | 3 | 173 | +29.011% |
| 2026-05-14 | 151.25 | 151.25 | 150.06 | 150.06 | +0.040% | 2 | 173 | +18.952% |
| 2026-05-13 | 149.35 | 150.00 | 149.12 | 150.00 | +8.108% | 7 | 171 | +19.000% |
| 2026-05-12 | 138.75 | 138.75 | 138.75 | 138.75 | -11.579% | 3 | 170 | +28.649% |
| 2026-05-11 | 155.93 | 162.85 | 155.93 | 156.92 | +7.553% | 6 | 173 | +13.752% |
| 2026-05-08 | 136.00 | 145.90 | 136.00 | 145.90 | +24.861% | 72 | 118 | +22.344% |
| 2026-05-07 | 125.58 | 125.58 | 116.85 | 116.85 | -5.804% | 3 | 118 | +52.760% |
| 2026-05-06 | 128.00 | 131.95 | 117.70 | 124.05 | +47.538% | 54 | 98 | +43.894% |
| 2026-05-05 | 84.08 | 84.08 | 84.08 | 84.08 | +10.052% | 1 | 98 | +112.298% |
| 2026-05-04 | 76.40 | 76.40 | 76.40 | 76.40 | -12.436% | 1 | 97 | +133.639% |
| 2026-05-01 | 87.25 | 87.25 | 87.25 | 87.25 | +14.276% | 11 | 94 | +104.585% |
| 2026-04-30 | 77.84 | 77.84 | 76.35 | 76.35 | +12.777% | 2 | 95 | +133.792% |
| 2026-04-29 | 63.75 | 67.70 | 63.75 | 67.70 | +7.992% | 6 | 95 | +163.663% |
| 2026-04-28 | 64.05 | 64.05 | 62.69 | 62.69 | -13.721% | 6 | 91 | +184.734% |
| 2026-04-27 | 74.43 | 74.43 | 72.66 | 72.66 | -13.065% | 2 | 90 | +145.665% |
| 2026-04-24 | 79.92 | 83.58 | 79.25 | 83.58 | +67.831% | 21 | 89 | +113.568% |
| 2026-04-22 | 49.80 | 49.80 | 49.80 | 49.80 | +14.089% | 1 | 80 | +258.434% |
| 2026-04-21 | 43.90 | 43.90 | 43.65 | 43.65 | +8.125% | 60 | 19 | +308.935% |
| 2026-04-17 | 40.37 | 40.37 | 40.37 | 40.37 | +34.343% | 17 | 19 | +342.160% |
| 2026-04-15 | 30.05 | 30.05 | 30.05 | 30.05 | +1.864% | 5 | 2 | +494.010% |
| 2026-04-14 | 29.02 | 29.50 | 29.02 | 29.50 | +33.545% | 6 | 7 | +505.085% |
| 2026-04-08 | 21.32 | 22.09 | 21.32 | 22.09 | +56.778% | 3 | 2 | +708.058% |
| 2026-03-31 | 14.09 | 14.09 | 14.09 | 14.09 | -5.941% | 1 | 1 | +1166.856% |
| 2026-03-27 | 14.98 | 14.98 | 14.98 | 14.98 | -20.446% | 1 | 2 | +1091.589% |
| 2026-03-25 | 18.88 | 18.88 | 18.83 | 18.83 | 0.000% | 2 | 1 | +847.955% |