AMD270917C00450000
AMD Sep 17 2027 450.00 Call
optionOPRA
EODOct 22, 2026
136.00USD-15.538%(-25.02)41Vol407OI
AMD270917C00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 143.35 | 143.35 | 135.00 | 136.00 | -15.538% | 41 | 396 | 0.000% |
| 2026-10-16 | 161.02 | 161.02 | 161.02 | 161.02 | -1.093% | 1 | 396 | -15.538% |
| 2026-10-15 | 162.15 | 162.80 | 162.15 | 162.80 | -12.000% | 2 | 396 | -16.462% |
| 2026-10-14 | 198.38 | 198.38 | 185.00 | 185.00 | -7.505% | 5 | 398 | -26.486% |
| 2026-10-13 | 190.42 | 200.01 | 190.42 | 200.01 | -0.680% | 3 | 398 | -32.003% |
| 2026-10-12 | 199.00 | 201.38 | 199.00 | 201.38 | -19.448% | 22 | 377 | -32.466% |
| 2026-10-07 | 250.00 | 250.00 | 250.00 | 250.00 | -3.131% | 1 | 377 | -45.600% |
| 2026-10-06 | 250.00 | 260.00 | 247.60 | 258.08 | +3.855% | 10 | 381 | -47.303% |
| 2026-10-02 | 244.00 | 252.00 | 244.00 | 248.50 | +11.136% | 9 | 387 | -45.272% |
| 2026-09-29 | 226.50 | 226.50 | 223.60 | 223.60 | -0.179% | 3 | 387 | -39.177% |
| 2026-09-28 | 242.20 | 242.20 | 217.10 | 224.00 | -8.754% | 6 | 384 | -39.286% |
| 2026-09-25 | 240.50 | 245.49 | 240.50 | 245.49 | +1.442% | 2 | 383 | -44.601% |
| 2026-09-24 | 240.00 | 242.00 | 238.98 | 242.00 | +4.912% | 7 | 383 | -43.802% |
| 2026-09-23 | 230.77 | 230.77 | 230.67 | 230.67 | -1.165% | 2 | 385 | -41.041% |
| 2026-09-22 | 237.85 | 237.85 | 233.39 | 233.39 | +3.019% | 4 | 383 | -41.728% |
| 2026-09-21 | 227.50 | 230.05 | 226.55 | 226.55 | +28.978% | 5 | 388 | -39.969% |
| 2026-09-17 | 169.92 | 178.61 | 169.92 | 175.65 | +16.094% | 7 | 391 | -22.573% |
| 2026-09-16 | 158.00 | 158.92 | 151.30 | 151.30 | +5.377% | 177 | 444 | -10.112% |
| 2026-09-15 | 143.43 | 143.58 | 143.43 | 143.58 | +2.667% | 2 | 444 | -5.279% |
| 2026-09-14 | 144.30 | 144.30 | 130.96 | 139.85 | -10.490% | 17 | 441 | -2.753% |
| 2026-09-11 | 145.00 | 156.30 | 145.00 | 156.24 | +5.568% | 62 | 461 | -12.954% |
| 2026-09-10 | 152.57 | 152.57 | 148.00 | 148.00 | -8.535% | 2 | 462 | -8.108% |
| 2026-09-09 | 161.95 | 162.87 | 160.20 | 161.81 | +7.038% | 23 | 472 | -15.951% |
| 2026-09-08 | 142.90 | 152.70 | 142.90 | 151.17 | +19.976% | 3 | 471 | -10.035% |
| 2026-09-04 | 118.00 | 126.00 | 118.00 | 126.00 | +13.004% | 6 | 473 | +7.937% |
| 2026-09-03 | 108.60 | 112.91 | 105.00 | 111.50 | -2.526% | 6 | 472 | +21.973% |
| 2026-09-02 | 114.32 | 114.39 | 114.32 | 114.39 | +3.054% | 2 | 471 | +18.892% |
| 2026-09-01 | 116.59 | 116.59 | 111.00 | 111.00 | -9.484% | 3 | 470 | +22.523% |
| 2026-08-31 | 128.23 | 128.23 | 122.63 | 122.63 | -1.502% | 3 | 469 | +10.903% |
| 2026-08-28 | 128.00 | 131.00 | 124.50 | 124.50 | -3.037% | 7 | 469 | +9.237% |
| 2026-08-27 | 128.40 | 128.40 | 128.40 | 128.40 | -7.858% | 6 | 463 | +5.919% |
| 2026-08-26 | 139.35 | 139.35 | 139.35 | 139.35 | +3.146% | 1 | 462 | -2.404% |
| 2026-08-25 | 134.07 | 135.10 | 130.00 | 135.10 | +9.455% | 6 | 460 | +0.666% |
| 2026-08-24 | 125.06 | 125.06 | 121.20 | 123.43 | -5.779% | 3 | 461 | +10.184% |
| 2026-08-21 | 134.90 | 134.90 | 127.00 | 131.00 | +3.968% | 8 | 462 | +3.817% |
| 2026-08-20 | 135.09 | 136.05 | 126.00 | 126.00 | -2.875% | 59 | 449 | +7.937% |
| 2026-08-19 | 142.45 | 142.45 | 129.16 | 129.73 | -19.920% | 7 | 444 | +4.833% |
| 2026-08-14 | 165.08 | 165.08 | 162.00 | 162.00 | +5.882% | 2 | 446 | -16.049% |
| 2026-08-13 | 155.37 | 155.37 | 153.00 | 153.00 | +5.590% | 22 | 440 | -11.111% |
| 2026-08-12 | 149.75 | 149.75 | 144.90 | 144.90 | +3.789% | 11 | 431 | -6.142% |
| 2026-08-11 | 133.96 | 139.61 | 133.96 | 139.61 | -0.279% | 5 | 429 | -2.586% |
| 2026-08-10 | 146.50 | 146.50 | 140.00 | 140.00 | -7.008% | 11 | 426 | -2.857% |
| 2026-08-07 | 156.00 | 158.14 | 150.55 | 150.55 | -4.727% | 5 | 423 | -9.665% |
| 2026-08-05 | 160.94 | 168.01 | 158.02 | 158.02 | -16.524% | 11 | 423 | -13.935% |
| 2026-08-04 | 187.05 | 189.30 | 187.05 | 189.30 | +17.032% | 3 | 425 | -28.156% |
| 2026-08-03 | 155.50 | 161.75 | 155.50 | 161.75 | -1.191% | 11 | 416 | -15.920% |
| 2026-07-31 | 179.95 | 179.95 | 163.70 | 163.70 | +30.960% | 5 | 412 | -16.921% |
| 2026-07-29 | 139.46 | 139.46 | 125.00 | 125.00 | -15.168% | 12 | 407 | +8.800% |
| 2026-07-28 | 146.35 | 147.35 | 140.71 | 147.35 | -12.552% | 45 | 364 | -7.703% |
| 2026-07-27 | 169.15 | 169.15 | 168.50 | 168.50 | -16.671% | 2 | 362 | -19.288% |
| 2026-07-21 | 202.21 | 202.21 | 202.21 | 202.21 | +6.842% | 1 | 363 | -32.743% |
| 2026-07-20 | 192.15 | 192.65 | 189.26 | 189.26 | +3.750% | 9 | 366 | -28.141% |
| 2026-07-17 | 170.13 | 182.52 | 170.13 | 182.42 | +2.127% | 7 | 368 | -25.447% |
| 2026-07-16 | 182.38 | 182.38 | 178.52 | 178.62 | -10.015% | 4 | 368 | -23.861% |
| 2026-07-15 | 194.10 | 198.50 | 194.10 | 198.50 | -6.579% | 3 | 366 | -31.486% |
| 2026-07-13 | 210.56 | 212.48 | 210.51 | 212.48 | -3.066% | 6 | 366 | -35.994% |
| 2026-07-10 | 219.20 | 219.20 | 219.20 | 219.20 | +10.151% | 1 | 367 | -37.956% |
| 2026-07-07 | 191.02 | 199.00 | 191.02 | 199.00 | -13.354% | 2 | 365 | -31.658% |
| 2026-07-06 | 229.67 | 229.67 | 229.67 | 229.67 | +8.151% | 3 | 368 | -40.785% |
| 2026-07-01 | 221.31 | 221.31 | 212.36 | 212.36 | -14.319% | 3 | 367 | -35.958% |
| 2026-06-30 | 225.85 | 247.85 | 224.75 | 247.85 | +23.278% | 8 | 369 | -45.128% |
| 2026-06-29 | 201.05 | 201.05 | 201.05 | 201.05 | +1.813% | 4 | 371 | -32.355% |
| 2026-06-26 | 197.47 | 197.48 | 197.47 | 197.47 | +0.478% | 60 | 371 | -31.129% |
| 2026-06-24 | 199.61 | 199.61 | 196.09 | 196.53 | -0.395% | 100 | 371 | -30.799% |
| 2026-06-23 | 201.60 | 201.92 | 197.15 | 197.31 | -9.512% | 61 | 410 | -31.073% |
| 2026-06-22 | 226.63 | 226.63 | 218.05 | 218.05 | +11.677% | 106 | 452 | -37.629% |
| 2026-06-17 | 203.83 | 203.83 | 195.25 | 195.25 | -2.861% | 2 | 452 | -30.346% |
| 2026-06-16 | 219.10 | 219.10 | 201.00 | 201.00 | -10.115% | 12 | 442 | -32.338% |
| 2026-06-15 | 224.87 | 226.70 | 223.62 | 223.62 | +17.079% | 61 | 489 | -39.183% |
| 2026-06-12 | 196.27 | 196.27 | 191.00 | 191.00 | +7.770% | 2 | 490 | -28.796% |
| 2026-06-11 | 170.00 | 177.23 | 161.10 | 177.23 | +16.829% | 7 | 488 | -23.264% |
| 2026-06-10 | 151.70 | 151.70 | 151.70 | 151.70 | +0.324% | 2 | 488 | -10.349% |
| 2026-06-09 | 170.61 | 170.61 | 147.91 | 151.21 | -14.571% | 7 | 487 | -10.059% |
| 2026-06-05 | 178.01 | 178.01 | 177.00 | 177.00 | -6.126% | 3 | 488 | -23.164% |
| 2026-06-04 | 188.55 | 188.55 | 188.55 | 188.55 | -13.026% | 2 | 490 | -27.871% |
| 2026-06-03 | 207.12 | 216.79 | 207.12 | 216.79 | +10.698% | 4 | 490 | -37.266% |
| 2026-06-02 | 195.84 | 195.84 | 195.84 | 195.84 | +1.450% | 1 | 490 | -30.556% |
| 2026-06-01 | 177.56 | 193.04 | 177.56 | 193.04 | -0.114% | 6 | 489 | -29.548% |
| 2026-05-29 | 197.75 | 197.75 | 193.26 | 193.26 | -5.046% | 4 | 488 | -29.628% |
| 2026-05-28 | 188.02 | 203.53 | 188.02 | 203.53 | +16.270% | 3 | 485 | -33.179% |
| 2026-05-27 | 186.78 | 186.78 | 175.05 | 175.05 | -7.868% | 22 | 493 | -22.308% |
| 2026-05-26 | 171.55 | 190.00 | 171.55 | 190.00 | +20.253% | 14 | 489 | -28.421% |
| 2026-05-22 | 158.00 | 165.10 | 157.00 | 158.00 | +18.530% | 7 | 489 | -13.924% |
| 2026-05-21 | 139.20 | 139.20 | 133.30 | 133.30 | -5.802% | 7 | 493 | +2.026% |
| 2026-05-20 | 140.36 | 142.50 | 140.36 | 141.51 | +18.270% | 5 | 495 | -3.894% |
| 2026-05-19 | 127.00 | 127.00 | 105.50 | 119.65 | +1.631% | 62 | 435 | +13.665% |
| 2026-05-18 | 116.15 | 120.36 | 116.15 | 117.73 | -9.529% | 6 | 431 | +15.519% |
| 2026-05-15 | 132.15 | 133.85 | 129.95 | 130.13 | -9.387% | 5 | 434 | +4.511% |
| 2026-05-14 | 137.90 | 143.61 | 137.90 | 143.61 | +0.921% | 8 | 441 | -5.299% |
| 2026-05-13 | 144.80 | 144.80 | 134.40 | 142.30 | +1.051% | 3 | 440 | -4.427% |
| 2026-05-12 | 142.47 | 145.08 | 129.93 | 140.82 | -5.711% | 43 | 440 | -3.423% |
| 2026-05-11 | 153.35 | 155.95 | 144.87 | 149.35 | +1.702% | 27 | 456 | -8.939% |
| 2026-05-08 | 123.00 | 146.85 | 123.00 | 146.85 | +32.500% | 86 | 394 | -7.388% |
| 2026-05-07 | 115.49 | 116.33 | 107.02 | 110.83 | -5.853% | 44 | 386 | +22.710% |
| 2026-05-06 | 121.30 | 122.26 | 110.80 | 117.72 | +65.337% | 363 | 72 | +15.528% |
| 2026-05-04 | 70.70 | 71.20 | 70.70 | 71.20 | -13.065% | 9 | 69 | +91.011% |
| 2026-05-01 | 77.93 | 81.90 | 77.93 | 81.90 | +11.580% | 3 | 68 | +66.056% |
| 2026-04-30 | 70.65 | 73.40 | 70.65 | 73.40 | +12.147% | 3 | 69 | +85.286% |
| 2026-04-29 | 58.00 | 65.45 | 58.00 | 65.45 | +9.029% | 2 | 69 | +107.792% |
| 2026-04-28 | 60.60 | 60.90 | 57.20 | 60.03 | -11.928% | 10 | 71 | +126.553% |
| 2026-04-27 | 71.27 | 71.27 | 65.75 | 68.16 | -11.710% | 31 | 77 | +99.531% |
| 2026-04-24 | 74.94 | 77.82 | 70.50 | 77.20 | +49.670% | 32 | 71 | +76.166% |
| 2026-04-23 | 51.58 | 51.58 | 51.58 | 51.58 | +39.330% | 10 | 47 | +163.668% |
| 2026-04-17 | 36.91 | 37.02 | 36.86 | 37.02 | +19.381% | 6 | 42 | +267.369% |
| 2026-04-16 | 31.01 | 31.01 | 31.01 | 31.01 | +25.040% | 1 | 44 | +338.568% |
| 2026-04-13 | 24.76 | 24.80 | 24.74 | 24.80 | -2.362% | 44 | 45 | +448.387% |
| 2026-04-10 | 25.30 | 26.00 | 25.30 | 25.40 | +17.538% | 22 | 23 | +435.433% |
| 2026-04-09 | 21.61 | 21.61 | 21.61 | 21.61 | +4.396% | 7 | 13 | +529.338% |
| 2026-04-08 | 20.70 | 20.70 | 20.70 | 20.70 | +24.774% | 1 | 13 | +557.005% |
| 2026-04-07 | 16.59 | 16.59 | 16.59 | 16.59 | -0.659% | 1 | 13 | +719.771% |
| 2026-04-02 | 16.70 | 16.70 | 16.70 | 16.70 | +27.871% | 7 | 6 | +714.371% |
| 2026-03-27 | 13.06 | 13.06 | 13.06 | 13.06 | -23.626% | 1 | 6 | +941.348% |
| 2026-03-25 | 17.10 | 17.10 | 17.10 | 17.10 | +40.164% | 1 | 5 | +695.322% |
| 2026-03-13 | 12.20 | 12.20 | 12.20 | 12.20 | -21.795% | 1 | 6 | +1014.754% |
| 2026-02-27 | 15.60 | 15.60 | 15.60 | 15.60 | -12.360% | 1 | 5 | +771.795% |
| 2026-02-12 | 17.80 | 17.80 | 17.80 | 17.80 | -5.820% | 1 | 4 | +664.045% |
| 2026-02-11 | 18.90 | 18.90 | 18.90 | 18.90 | -6.389% | 1 | 3 | +619.577% |
| 2026-02-09 | 20.19 | 20.19 | 20.19 | 20.19 | +23.562% | 1 | 3 | +573.601% |
| 2026-02-04 | 16.34 | 16.34 | 16.34 | 16.34 | -40.690% | 1 | 3 | +732.313% |
| 2026-02-03 | 27.80 | 27.80 | 27.55 | 27.55 | -27.347% | 2 | 2 | +393.648% |
| 2026-01-23 | 37.97 | 37.97 | 37.91 | 37.92 | 0.000% | 3 | 1 | +258.650% |