AMD270917C00440000
AMD Sep 17 2027 440.00 Call
optionOPRA
EODOct 23, 2026
155.75USD-9.210%(-15.80)1Vol143OI
AMD270917C00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 155.75 | 155.75 | 155.75 | 155.75 | -9.210% | 1 | 143 | 0.000% |
| 2026-10-21 | 171.55 | 171.55 | 171.55 | 171.55 | -26.975% | 1 | 142 | -9.210% |
| 2026-10-08 | 234.92 | 234.92 | 234.92 | 234.92 | -7.585% | 2 | 143 | -33.701% |
| 2026-10-07 | 254.20 | 254.20 | 254.20 | 254.20 | +9.593% | 1 | 144 | -38.729% |
| 2026-09-28 | 239.35 | 239.35 | 231.95 | 231.95 | -8.681% | 3 | 144 | -32.852% |
| 2026-09-25 | 254.00 | 254.00 | 254.00 | 254.00 | +3.665% | 3 | 144 | -38.681% |
| 2026-09-24 | 245.02 | 245.02 | 245.02 | 245.02 | +1.719% | 1 | 144 | -36.434% |
| 2026-09-23 | 240.88 | 240.88 | 240.88 | 240.88 | +4.241% | 1 | 143 | -35.341% |
| 2026-09-21 | 229.70 | 233.75 | 229.70 | 231.08 | +32.046% | 5 | 147 | -32.599% |
| 2026-09-17 | 175.00 | 175.00 | 175.00 | 175.00 | +12.780% | 1 | 147 | -11.000% |
| 2026-09-16 | 160.87 | 160.90 | 155.17 | 155.17 | +3.447% | 93 | 101 | +0.374% |
| 2026-09-15 | 150.00 | 150.00 | 150.00 | 150.00 | +10.148% | 3 | 101 | +3.833% |
| 2026-09-14 | 136.18 | 136.18 | 136.18 | 136.18 | -14.680% | 5 | 101 | +14.371% |
| 2026-09-11 | 159.67 | 159.67 | 159.61 | 159.61 | +4.184% | 2 | 101 | -2.418% |
| 2026-09-10 | 153.20 | 153.20 | 153.20 | 153.20 | +5.692% | 1 | 100 | +1.664% |
| 2026-09-08 | 144.95 | 144.95 | 144.95 | 144.95 | +13.704% | 1 | 100 | +7.451% |
| 2026-09-04 | 124.85 | 127.75 | 124.85 | 127.48 | +9.247% | 4 | 99 | +22.176% |
| 2026-09-02 | 116.69 | 116.69 | 116.69 | 116.69 | -0.256% | 1 | 98 | +33.473% |
| 2026-09-01 | 117.15 | 117.15 | 116.99 | 116.99 | -8.365% | 2 | 97 | +33.131% |
| 2026-08-31 | 127.61 | 127.67 | 127.61 | 127.67 | -3.885% | 2 | 96 | +21.994% |
| 2026-08-28 | 132.83 | 132.83 | 132.83 | 132.83 | -2.331% | 1 | 95 | +17.255% |
| 2026-08-27 | 136.00 | 140.00 | 134.00 | 136.00 | +0.629% | 10 | 95 | +14.522% |
| 2026-08-21 | 134.30 | 135.15 | 134.30 | 135.15 | +2.000% | 6 | 95 | +15.242% |
| 2026-08-19 | 134.45 | 134.50 | 132.50 | 132.50 | -22.059% | 5 | 92 | +17.547% |
| 2026-08-17 | 170.00 | 170.00 | 170.00 | 170.00 | +1.353% | 3 | 91 | -8.382% |
| 2026-08-14 | 167.73 | 167.73 | 167.73 | 167.73 | +5.657% | 1 | 91 | -7.142% |
| 2026-08-13 | 158.93 | 159.07 | 157.80 | 158.75 | +5.869% | 32 | 82 | -1.890% |
| 2026-08-12 | 154.39 | 154.39 | 149.95 | 149.95 | +0.093% | 12 | 72 | +3.868% |
| 2026-08-10 | 149.83 | 149.83 | 149.81 | 149.81 | -1.989% | 10 | 73 | +3.965% |
| 2026-08-07 | 152.85 | 152.85 | 152.85 | 152.85 | -10.875% | 1 | 73 | +1.897% |
| 2026-08-06 | 165.46 | 171.50 | 165.46 | 171.50 | +1.630% | 2 | 74 | -9.184% |
| 2026-08-05 | 170.77 | 170.77 | 163.00 | 168.75 | -15.346% | 8 | 76 | -7.704% |
| 2026-08-04 | 192.18 | 199.34 | 192.18 | 199.34 | +20.048% | 8 | 69 | -21.867% |
| 2026-08-03 | 166.05 | 166.05 | 166.05 | 166.05 | -0.664% | 2 | 67 | -6.203% |
| 2026-07-30 | 167.16 | 167.16 | 167.16 | 167.16 | +17.018% | 1 | 67 | -6.826% |
| 2026-07-29 | 131.87 | 142.85 | 130.60 | 142.85 | -6.536% | 4 | 66 | +9.030% |
| 2026-07-28 | 150.00 | 152.84 | 150.00 | 152.84 | -13.951% | 4 | 62 | +1.904% |
| 2026-07-27 | 169.88 | 177.64 | 169.88 | 177.62 | +6.756% | 6 | 59 | -12.313% |
| 2026-07-17 | 166.18 | 166.38 | 166.18 | 166.38 | -22.632% | 2 | 59 | -6.389% |
| 2026-07-13 | 214.76 | 215.05 | 214.76 | 215.05 | -7.565% | 2 | 58 | -27.575% |
| 2026-07-10 | 232.65 | 232.65 | 232.65 | 232.65 | +20.015% | 2 | 58 | -33.054% |
| 2026-07-02 | 193.85 | 193.85 | 193.85 | 193.85 | +0.529% | 1 | 58 | -19.654% |
| 2026-06-29 | 192.83 | 192.83 | 192.83 | 192.83 | -11.889% | 1 | 57 | -19.229% |
| 2026-06-18 | 218.85 | 218.85 | 218.85 | 218.85 | +6.668% | 1 | 57 | -28.833% |
| 2026-06-16 | 202.00 | 205.17 | 202.00 | 205.17 | -11.804% | 2 | 56 | -24.087% |
| 2026-06-15 | 232.63 | 232.63 | 232.63 | 232.63 | +16.315% | 1 | 56 | -33.048% |
| 2026-06-12 | 200.00 | 200.00 | 200.00 | 200.00 | +27.951% | 1 | 55 | -22.125% |
| 2026-06-10 | 156.31 | 156.31 | 156.31 | 156.31 | -8.183% | 1 | 54 | -0.358% |
| 2026-06-05 | 170.24 | 170.24 | 170.24 | 170.24 | -14.517% | 1 | 55 | -8.512% |
| 2026-06-02 | 197.12 | 199.15 | 197.12 | 199.15 | +10.639% | 7 | 57 | -21.793% |
| 2026-05-27 | 180.00 | 180.00 | 180.00 | 180.00 | -4.255% | 2 | 57 | -13.472% |
| 2026-05-26 | 180.00 | 188.50 | 180.00 | 188.00 | +12.266% | 11 | 60 | -17.154% |
| 2026-05-22 | 164.00 | 167.46 | 164.00 | 167.46 | +16.860% | 3 | 61 | -6.993% |
| 2026-05-21 | 136.91 | 143.30 | 136.91 | 143.30 | -0.244% | 3 | 60 | +8.688% |
| 2026-05-20 | 132.85 | 143.65 | 132.85 | 143.65 | +29.414% | 5 | 59 | +8.423% |
| 2026-05-19 | 130.50 | 130.50 | 111.00 | 111.00 | -12.329% | 4 | 57 | +40.315% |
| 2026-05-18 | 126.61 | 126.61 | 126.61 | 126.61 | -13.871% | 2 | 59 | +23.016% |
| 2026-05-14 | 147.00 | 147.00 | 147.00 | 147.00 | +0.754% | 5 | 59 | +5.952% |
| 2026-05-13 | 145.75 | 145.90 | 145.53 | 145.90 | +7.098% | 3 | 59 | +6.751% |
| 2026-05-12 | 139.09 | 139.09 | 134.91 | 136.23 | -13.505% | 8 | 55 | +14.329% |
| 2026-05-11 | 154.05 | 157.70 | 154.05 | 157.50 | +7.399% | 11 | 54 | -1.111% |
| 2026-05-08 | 134.30 | 146.65 | 133.22 | 146.65 | +25.053% | 41 | 82 | +6.205% |
| 2026-05-07 | 120.73 | 120.73 | 117.27 | 117.27 | -4.246% | 13 | 73 | +32.813% |
| 2026-05-06 | 110.86 | 129.12 | 110.86 | 122.47 | +57.114% | 59 | 61 | +27.174% |
| 2026-05-05 | 77.95 | 77.95 | 77.95 | 77.95 | +0.776% | 1 | 60 | +99.808% |
| 2026-05-04 | 77.35 | 77.35 | 77.35 | 77.35 | -6.514% | 4 | 56 | +101.357% |
| 2026-05-01 | 82.74 | 82.74 | 82.74 | 82.74 | +2.566% | 4 | 52 | +88.240% |
| 2026-04-30 | 80.67 | 80.67 | 80.67 | 80.67 | +19.600% | 1 | 51 | +93.071% |
| 2026-04-29 | 60.33 | 67.45 | 60.33 | 67.45 | +7.920% | 7 | 51 | +130.912% |
| 2026-04-28 | 62.50 | 62.50 | 62.50 | 62.50 | -8.679% | 1 | 46 | +149.200% |
| 2026-04-27 | 75.10 | 75.10 | 68.44 | 68.44 | -11.599% | 5 | 45 | +127.572% |
| 2026-04-24 | 73.50 | 79.22 | 73.28 | 77.42 | +51.953% | 7 | 45 | +101.175% |
| 2026-04-23 | 54.76 | 55.65 | 50.95 | 50.95 | -0.779% | 28 | 43 | +205.692% |
| 2026-04-22 | 48.28 | 51.35 | 48.28 | 51.35 | +22.233% | 12 | 19 | +203.311% |
| 2026-04-21 | 42.00 | 42.01 | 42.00 | 42.01 | +7.829% | 3 | 14 | +270.745% |
| 2026-04-17 | 39.26 | 39.26 | 38.96 | 38.96 | +3.893% | 7 | 14 | +299.769% |
| 2026-04-16 | 39.20 | 39.20 | 37.45 | 37.50 | +40.924% | 3 | 7 | +315.333% |
| 2026-04-10 | 24.72 | 26.61 | 24.72 | 26.61 | +114.943% | 5 | 6 | +485.306% |
| 2026-03-13 | 12.38 | 12.38 | 12.38 | 12.38 | -24.924% | 1 | 2 | +1158.078% |
| 2026-03-11 | 16.12 | 16.49 | 16.12 | 16.49 | 0.000% | 2 | 1 | +844.512% |