AMD270917C00460000
AMD Sep 17 2027 460.00 Call
optionOPRA
EODOct 22, 2026
132.56USD-15.026%(-23.44)17Vol366OI
AMD270917C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 137.05 | 139.00 | 132.56 | 132.56 | -15.026% | 17 | 356 | 0.000% |
| 2026-10-20 | 160.95 | 160.95 | 156.00 | 156.00 | -0.383% | 11 | 346 | -15.026% |
| 2026-10-19 | 162.00 | 162.00 | 156.60 | 156.60 | -1.676% | 2 | 346 | -15.351% |
| 2026-10-15 | 159.27 | 159.27 | 159.27 | 159.27 | -17.477% | 1 | 346 | -16.770% |
| 2026-10-12 | 192.19 | 193.00 | 192.03 | 193.00 | -8.928% | 26 | 347 | -31.316% |
| 2026-10-09 | 211.92 | 211.92 | 211.92 | 211.92 | -2.931% | 1 | 347 | -37.448% |
| 2026-10-08 | 217.88 | 218.32 | 217.88 | 218.32 | -2.138% | 6 | 347 | -39.282% |
| 2026-09-29 | 225.98 | 225.98 | 223.09 | 223.09 | +5.191% | 2 | 349 | -40.580% |
| 2026-09-28 | 236.25 | 236.25 | 210.79 | 212.08 | -10.850% | 4 | 348 | -37.495% |
| 2026-09-25 | 242.75 | 242.75 | 237.89 | 237.89 | +7.570% | 3 | 347 | -44.277% |
| 2026-09-24 | 221.15 | 221.15 | 221.15 | 221.15 | -1.540% | 1 | 348 | -40.059% |
| 2026-09-23 | 225.31 | 225.89 | 224.61 | 224.61 | +0.695% | 3 | 348 | -40.982% |
| 2026-09-21 | 214.00 | 224.27 | 214.00 | 223.06 | +31.212% | 16 | 362 | -40.572% |
| 2026-09-17 | 170.96 | 170.96 | 170.00 | 170.00 | +11.505% | 4 | 363 | -22.024% |
| 2026-09-16 | 152.35 | 152.70 | 151.92 | 152.46 | +7.110% | 96 | 341 | -13.053% |
| 2026-09-15 | 142.34 | 142.34 | 142.34 | 142.34 | +11.552% | 1 | 340 | -6.871% |
| 2026-09-14 | 132.35 | 132.35 | 126.40 | 127.60 | -14.916% | 11 | 340 | +3.887% |
| 2026-09-11 | 149.79 | 149.97 | 149.79 | 149.97 | -4.636% | 2 | 340 | -11.609% |
| 2026-09-09 | 154.00 | 158.56 | 154.00 | 157.26 | +5.247% | 78 | 312 | -15.706% |
| 2026-09-08 | 136.95 | 149.42 | 136.80 | 149.42 | +26.327% | 34 | 305 | -11.284% |
| 2026-09-04 | 118.59 | 119.06 | 117.60 | 118.28 | +10.542% | 7 | 306 | +12.073% |
| 2026-09-03 | 100.00 | 107.00 | 100.00 | 107.00 | -1.373% | 5 | 303 | +23.888% |
| 2026-09-02 | 111.90 | 111.90 | 108.49 | 108.49 | -0.596% | 7 | 299 | +22.186% |
| 2026-09-01 | 112.90 | 112.90 | 108.60 | 109.14 | -11.232% | 9 | 294 | +21.459% |
| 2026-08-28 | 125.36 | 125.36 | 122.95 | 122.95 | -8.040% | 2 | 292 | +7.816% |
| 2026-08-26 | 133.70 | 133.70 | 133.70 | 133.70 | +1.495% | 4 | 292 | -0.853% |
| 2026-08-25 | 131.73 | 131.73 | 131.73 | 131.73 | +12.006% | 1 | 292 | +0.630% |
| 2026-08-24 | 121.22 | 121.22 | 115.20 | 117.61 | -7.101% | 11 | 290 | +12.712% |
| 2026-08-21 | 132.00 | 132.00 | 126.60 | 126.60 | +4.129% | 8 | 292 | +4.708% |
| 2026-08-20 | 123.50 | 123.50 | 121.58 | 121.58 | -4.283% | 28 | 264 | +9.031% |
| 2026-08-19 | 126.80 | 127.02 | 125.00 | 127.02 | -7.183% | 31 | 237 | +4.362% |
| 2026-08-18 | 137.65 | 138.62 | 134.75 | 136.85 | -14.756% | 14 | 227 | -3.135% |
| 2026-08-17 | 162.06 | 162.52 | 160.54 | 160.54 | +0.137% | 35 | 232 | -17.429% |
| 2026-08-14 | 143.67 | 161.01 | 143.67 | 160.32 | +6.937% | 23 | 215 | -17.315% |
| 2026-08-13 | 149.05 | 149.92 | 149.05 | 149.92 | +2.594% | 5 | 215 | -11.580% |
| 2026-08-12 | 146.13 | 146.13 | 146.13 | 146.13 | +9.036% | 1 | 215 | -9.286% |
| 2026-08-11 | 131.00 | 134.02 | 128.35 | 134.02 | -10.653% | 113 | 112 | -1.089% |
| 2026-08-07 | 150.00 | 150.00 | 150.00 | 150.00 | -0.682% | 2 | 111 | -11.627% |
| 2026-08-06 | 151.03 | 151.03 | 151.03 | 151.03 | -4.472% | 3 | 108 | -12.229% |
| 2026-08-05 | 164.13 | 168.47 | 151.42 | 158.10 | -14.909% | 62 | 72 | -16.154% |
| 2026-08-04 | 172.03 | 188.04 | 172.03 | 185.80 | +20.462% | 4 | 73 | -28.654% |
| 2026-08-03 | 139.03 | 154.24 | 139.03 | 154.24 | -3.334% | 3 | 71 | -14.056% |
| 2026-07-31 | 159.56 | 159.56 | 159.56 | 159.56 | -0.275% | 1 | 71 | -16.922% |
| 2026-07-30 | 144.37 | 164.55 | 144.37 | 160.00 | +31.029% | 6 | 72 | -17.150% |
| 2026-07-29 | 131.42 | 131.42 | 121.98 | 122.11 | -17.643% | 5 | 72 | +8.558% |
| 2026-07-28 | 138.92 | 148.27 | 138.92 | 148.27 | -9.315% | 12 | 76 | -10.596% |
| 2026-07-27 | 165.00 | 165.00 | 163.50 | 163.50 | -13.956% | 5 | 72 | -18.924% |
| 2026-07-20 | 189.64 | 190.02 | 189.64 | 190.02 | +9.578% | 2 | 71 | -30.239% |
| 2026-07-17 | 173.41 | 173.41 | 173.41 | 173.41 | +0.087% | 1 | 71 | -23.557% |
| 2026-07-16 | 173.26 | 173.26 | 173.26 | 173.26 | -16.786% | 1 | 71 | -23.491% |
| 2026-07-13 | 206.12 | 208.21 | 206.12 | 208.21 | -6.076% | 17 | 56 | -36.334% |
| 2026-07-06 | 207.50 | 223.27 | 207.50 | 221.68 | +20.478% | 4 | 58 | -40.202% |
| 2026-07-02 | 188.77 | 189.11 | 184.00 | 184.00 | -10.680% | 5 | 58 | -27.957% |
| 2026-06-29 | 186.50 | 206.00 | 176.45 | 206.00 | +6.295% | 6 | 60 | -35.650% |
| 2026-06-26 | 189.30 | 194.00 | 186.00 | 193.80 | -2.096% | 9 | 58 | -31.600% |
| 2026-06-24 | 197.95 | 197.95 | 197.95 | 197.95 | -9.990% | 2 | 60 | -33.034% |
| 2026-06-22 | 219.92 | 219.92 | 219.92 | 219.92 | +7.205% | 1 | 61 | -39.724% |
| 2026-06-18 | 205.14 | 205.14 | 205.14 | 205.14 | -0.296% | 3 | 61 | -35.381% |
| 2026-06-16 | 207.22 | 207.22 | 205.75 | 205.75 | -7.719% | 3 | 58 | -35.572% |
| 2026-06-15 | 222.96 | 222.96 | 222.96 | 222.96 | +40.766% | 1 | 58 | -40.545% |
| 2026-06-11 | 165.00 | 165.43 | 158.39 | 158.39 | +4.286% | 9 | 58 | -16.308% |
| 2026-06-10 | 152.53 | 152.53 | 151.88 | 151.88 | -2.933% | 2 | 57 | -12.721% |
| 2026-06-05 | 160.10 | 160.10 | 156.47 | 156.47 | -27.139% | 2 | 56 | -15.281% |
| 2026-06-03 | 205.00 | 214.75 | 205.00 | 214.75 | +14.705% | 32 | 86 | -38.272% |
| 2026-06-01 | 172.50 | 191.05 | 172.50 | 187.22 | +2.502% | 23 | 68 | -29.196% |
| 2026-05-29 | 193.75 | 193.75 | 182.65 | 182.65 | -6.102% | 19 | 65 | -27.424% |
| 2026-05-28 | 198.00 | 198.00 | 194.52 | 194.52 | +9.595% | 2 | 65 | -31.853% |
| 2026-05-27 | 180.80 | 180.80 | 177.25 | 177.49 | +0.073% | 16 | 65 | -25.314% |
| 2026-05-26 | 177.40 | 177.62 | 177.36 | 177.36 | +15.665% | 5 | 68 | -25.259% |
| 2026-05-22 | 153.18 | 153.36 | 153.18 | 153.34 | +11.358% | 3 | 66 | -13.552% |
| 2026-05-20 | 138.17 | 138.17 | 137.70 | 137.70 | +31.494% | 5 | 64 | -3.733% |
| 2026-05-19 | 103.05 | 106.85 | 103.05 | 104.72 | -10.542% | 20 | 67 | +26.585% |
| 2026-05-18 | 114.78 | 117.06 | 114.78 | 117.06 | -8.368% | 23 | 44 | +13.241% |
| 2026-05-15 | 127.75 | 127.75 | 127.75 | 127.75 | -7.961% | 4 | 48 | +3.765% |
| 2026-05-13 | 138.90 | 138.90 | 138.80 | 138.80 | +7.597% | 5 | 49 | -4.496% |
| 2026-05-12 | 133.79 | 133.79 | 129.00 | 129.00 | -15.014% | 2 | 51 | +2.760% |
| 2026-05-11 | 146.85 | 151.79 | 144.88 | 151.79 | +10.602% | 5 | 51 | -12.669% |
| 2026-05-08 | 127.10 | 137.24 | 125.40 | 137.24 | +18.556% | 38 | 40 | -3.410% |
| 2026-05-07 | 115.76 | 115.76 | 115.76 | 115.76 | +0.661% | 1 | 40 | +14.513% |
| 2026-05-06 | 116.20 | 116.20 | 108.07 | 115.00 | +53.333% | 35 | 9 | +15.270% |
| 2026-05-05 | 75.00 | 75.00 | 75.00 | 75.00 | +35.722% | 2 | 7 | +76.747% |
| 2026-04-28 | 55.26 | 55.26 | 55.26 | 55.26 | -26.750% | 1 | 7 | +139.884% |
| 2026-04-24 | 70.27 | 75.44 | 70.27 | 75.44 | +55.003% | 5 | 7 | +75.716% |
| 2026-04-22 | 48.11 | 48.67 | 48.11 | 48.67 | +41.689% | 2 | 8 | +172.365% |
| 2026-04-16 | 35.53 | 35.53 | 34.35 | 34.35 | +196.632% | 6 | 8 | +285.910% |
| 2026-03-30 | 11.56 | 11.58 | 11.56 | 11.58 | -9.176% | 2 | 9 | +1044.732% |
| 2026-03-23 | 12.95 | 12.95 | 12.75 | 12.75 | +11.549% | 3 | 9 | +939.686% |
| 2026-03-13 | 11.43 | 11.43 | 11.43 | 11.43 | -21.497% | 1 | 7 | +1059.755% |
| 2026-03-10 | 14.58 | 14.58 | 14.56 | 14.56 | -50.560% | 2 | 6 | +810.440% |
| 2026-02-02 | 29.45 | 29.45 | 29.45 | 29.45 | -8.824% | 1 | 6 | +350.119% |
| 2026-01-28 | 32.20 | 32.30 | 32.20 | 32.30 | 0.000% | 10 | 5 | +310.402% |