AMD270917C00470000
AMD Sep 17 2027 470.00 Call
optionOPRA
EODOct 23, 2026
136.00USD+3.785%(+4.96)2Vol219OI
AMD270917C00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 134.70 | 136.00 | 134.70 | 136.00 | +3.785% | 2 | 220 | 0.000% |
| 2026-10-22 | 142.10 | 142.10 | 130.42 | 131.04 | -15.757% | 6 | 225 | +3.785% |
| 2026-10-21 | 155.55 | 155.55 | 155.55 | 155.55 | -0.256% | 1 | 225 | -12.568% |
| 2026-10-16 | 155.95 | 155.95 | 155.95 | 155.95 | -2.623% | 1 | 224 | -12.793% |
| 2026-10-15 | 152.90 | 160.15 | 152.90 | 160.15 | -14.106% | 4 | 224 | -15.080% |
| 2026-10-12 | 186.45 | 186.45 | 186.45 | 186.45 | -18.935% | 1 | 224 | -27.058% |
| 2026-10-07 | 230.00 | 230.00 | 230.00 | 230.00 | -8.257% | 1 | 223 | -40.870% |
| 2026-10-06 | 250.70 | 250.70 | 250.70 | 250.70 | +22.892% | 1 | 222 | -45.752% |
| 2026-09-28 | 204.00 | 204.00 | 204.00 | 204.00 | -11.138% | 1 | 222 | -33.333% |
| 2026-09-25 | 229.57 | 229.57 | 229.57 | 229.57 | +0.888% | 1 | 222 | -40.759% |
| 2026-09-24 | 227.55 | 227.55 | 227.55 | 227.55 | +1.689% | 1 | 223 | -40.233% |
| 2026-09-22 | 218.02 | 223.77 | 217.45 | 223.77 | +1.419% | 3 | 222 | -39.223% |
| 2026-09-21 | 193.95 | 221.00 | 193.95 | 220.64 | +30.402% | 11 | 223 | -38.361% |
| 2026-09-18 | 169.20 | 169.20 | 169.20 | 169.20 | +0.595% | 6 | 223 | -19.622% |
| 2026-09-17 | 154.00 | 168.78 | 154.00 | 168.20 | +14.844% | 6 | 222 | -19.144% |
| 2026-09-16 | 147.51 | 148.05 | 145.97 | 146.46 | +12.230% | 104 | 199 | -7.142% |
| 2026-09-14 | 130.50 | 130.50 | 130.50 | 130.50 | -9.695% | 1 | 198 | +4.215% |
| 2026-09-11 | 144.30 | 144.51 | 144.30 | 144.51 | +2.905% | 2 | 198 | -5.889% |
| 2026-09-10 | 142.00 | 142.00 | 140.43 | 140.43 | -7.521% | 3 | 200 | -3.155% |
| 2026-09-09 | 151.58 | 153.85 | 151.58 | 151.85 | +5.767% | 9 | 199 | -10.438% |
| 2026-09-08 | 128.35 | 144.60 | 128.00 | 143.57 | +23.533% | 7 | 204 | -5.273% |
| 2026-09-04 | 110.85 | 117.28 | 110.85 | 116.22 | +11.557% | 17 | 194 | +17.019% |
| 2026-09-03 | 104.18 | 104.18 | 104.18 | 104.18 | -0.459% | 1 | 194 | +30.543% |
| 2026-09-02 | 104.66 | 104.66 | 104.66 | 104.66 | -3.093% | 3 | 194 | +29.945% |
| 2026-09-01 | 111.80 | 111.80 | 105.34 | 108.00 | -7.344% | 8 | 193 | +25.926% |
| 2026-08-31 | 114.13 | 116.56 | 114.10 | 116.56 | +1.251% | 8 | 191 | +16.678% |
| 2026-08-28 | 117.93 | 117.93 | 115.12 | 115.12 | -10.447% | 3 | 189 | +18.138% |
| 2026-08-26 | 128.55 | 128.55 | 128.55 | 128.55 | +2.471% | 2 | 189 | +5.795% |
| 2026-08-25 | 126.16 | 126.16 | 125.45 | 125.45 | +10.044% | 6 | 189 | +8.410% |
| 2026-08-24 | 114.00 | 114.00 | 114.00 | 114.00 | -8.176% | 8 | 189 | +19.298% |
| 2026-08-21 | 124.00 | 124.15 | 122.00 | 124.15 | +2.089% | 5 | 186 | +9.545% |
| 2026-08-20 | 126.00 | 126.00 | 118.60 | 121.61 | -0.344% | 7 | 187 | +11.833% |
| 2026-08-19 | 121.00 | 122.03 | 120.55 | 122.03 | -9.507% | 13 | 181 | +11.448% |
| 2026-08-18 | 135.50 | 135.50 | 130.70 | 134.85 | -14.332% | 12 | 175 | +0.853% |
| 2026-08-17 | 157.78 | 157.78 | 157.17 | 157.41 | +0.859% | 15 | 180 | -13.601% |
| 2026-08-14 | 148.45 | 156.12 | 148.45 | 156.07 | +7.791% | 33 | 179 | -12.860% |
| 2026-08-13 | 144.57 | 144.79 | 144.57 | 144.79 | +4.436% | 2 | 179 | -6.071% |
| 2026-08-12 | 138.64 | 138.64 | 138.64 | 138.64 | +10.868% | 1 | 179 | -1.904% |
| 2026-08-11 | 126.85 | 128.96 | 124.60 | 125.05 | -5.942% | 72 | 120 | +8.756% |
| 2026-08-10 | 137.82 | 137.82 | 132.95 | 132.95 | -14.336% | 9 | 114 | +2.294% |
| 2026-08-06 | 141.80 | 155.20 | 141.80 | 155.20 | +1.670% | 4 | 112 | -12.371% |
| 2026-08-05 | 155.00 | 161.81 | 148.80 | 152.65 | -17.558% | 61 | 89 | -10.907% |
| 2026-08-04 | 186.00 | 186.00 | 185.16 | 185.16 | +26.346% | 4 | 89 | -26.550% |
| 2026-08-03 | 134.00 | 146.55 | 134.00 | 146.55 | -6.917% | 7 | 85 | -7.199% |
| 2026-07-30 | 157.66 | 157.66 | 157.44 | 157.44 | +32.559% | 3 | 84 | -13.618% |
| 2026-07-29 | 128.09 | 128.09 | 118.77 | 118.77 | -16.944% | 12 | 80 | +14.507% |
| 2026-07-28 | 134.26 | 143.50 | 134.26 | 143.00 | -9.229% | 8 | 79 | -4.895% |
| 2026-07-27 | 176.95 | 176.95 | 157.54 | 157.54 | -17.302% | 13 | 79 | -13.673% |
| 2026-07-24 | 190.50 | 190.50 | 190.50 | 190.50 | -7.971% | 2 | 77 | -28.609% |
| 2026-07-21 | 207.00 | 207.00 | 207.00 | 207.00 | +23.841% | 4 | 77 | -34.300% |
| 2026-07-17 | 167.15 | 167.15 | 167.15 | 167.15 | -8.159% | 3 | 79 | -18.636% |
| 2026-07-15 | 189.95 | 189.95 | 182.00 | 182.00 | -10.670% | 4 | 77 | -25.275% |
| 2026-07-13 | 201.58 | 203.74 | 201.58 | 203.74 | -5.016% | 19 | 60 | -33.248% |
| 2026-07-10 | 214.39 | 216.57 | 214.39 | 214.50 | +0.135% | 3 | 60 | -36.597% |
| 2026-07-09 | 212.00 | 220.00 | 212.00 | 214.21 | +18.709% | 10 | 63 | -36.511% |
| 2026-07-08 | 180.45 | 180.45 | 180.45 | 180.45 | -1.420% | 1 | 62 | -24.633% |
| 2026-07-07 | 186.56 | 187.00 | 183.05 | 183.05 | -17.841% | 7 | 59 | -25.703% |
| 2026-07-06 | 222.80 | 222.80 | 222.80 | 222.80 | +21.179% | 2 | 59 | -38.959% |
| 2026-07-02 | 186.00 | 186.00 | 183.86 | 183.86 | -22.790% | 5 | 61 | -26.031% |
| 2026-06-30 | 217.15 | 238.13 | 211.23 | 238.13 | +18.573% | 8 | 62 | -42.888% |
| 2026-06-29 | 182.56 | 200.83 | 179.50 | 200.83 | +1.174% | 4 | 61 | -32.281% |
| 2026-06-25 | 198.50 | 198.50 | 198.50 | 198.50 | +4.474% | 2 | 63 | -31.486% |
| 2026-06-23 | 190.00 | 190.00 | 190.00 | 190.00 | -5.529% | 2 | 63 | -28.421% |
| 2026-06-18 | 201.12 | 201.12 | 201.12 | 201.12 | +4.288% | 3 | 63 | -32.379% |
| 2026-06-17 | 192.85 | 192.85 | 192.85 | 192.85 | -10.411% | 5 | 61 | -29.479% |
| 2026-06-15 | 215.26 | 215.26 | 215.26 | 215.26 | +13.295% | 1 | 60 | -36.821% |
| 2026-06-12 | 183.05 | 190.00 | 183.05 | 190.00 | +24.901% | 5 | 61 | -28.421% |
| 2026-06-11 | 152.12 | 152.12 | 152.12 | 152.12 | +4.220% | 1 | 61 | -10.597% |
| 2026-06-10 | 156.16 | 156.16 | 143.18 | 145.96 | -7.032% | 5 | 60 | -6.824% |
| 2026-06-09 | 137.36 | 157.00 | 137.36 | 157.00 | -6.145% | 3 | 60 | -13.376% |
| 2026-06-08 | 167.28 | 167.28 | 167.28 | 167.28 | +6.548% | 1 | 60 | -18.699% |
| 2026-06-05 | 177.05 | 177.05 | 157.00 | 157.00 | -24.769% | 4 | 58 | -13.376% |
| 2026-06-03 | 208.69 | 208.69 | 208.69 | 208.69 | +13.203% | 2 | 58 | -34.832% |
| 2026-06-02 | 184.35 | 184.35 | 184.35 | 184.35 | -1.179% | 1 | 59 | -26.227% |
| 2026-06-01 | 186.55 | 186.55 | 186.55 | 186.55 | +0.794% | 1 | 58 | -27.097% |
| 2026-05-29 | 185.08 | 185.08 | 185.08 | 185.08 | -4.549% | 2 | 58 | -26.518% |
| 2026-05-28 | 190.01 | 193.90 | 189.92 | 193.90 | +11.623% | 7 | 62 | -29.861% |
| 2026-05-27 | 173.87 | 173.88 | 173.71 | 173.71 | +0.655% | 10 | 66 | -21.709% |
| 2026-05-26 | 169.04 | 172.58 | 169.04 | 172.58 | +12.116% | 2 | 66 | -21.196% |
| 2026-05-22 | 154.67 | 154.67 | 147.56 | 153.93 | +20.474% | 14 | 74 | -11.648% |
| 2026-05-21 | 127.98 | 127.98 | 127.77 | 127.77 | -4.798% | 2 | 74 | +6.441% |
| 2026-05-20 | 123.05 | 134.32 | 123.05 | 134.21 | +30.554% | 4 | 73 | +1.334% |
| 2026-05-19 | 102.80 | 102.80 | 102.80 | 102.80 | -10.895% | 1 | 72 | +32.296% |
| 2026-05-18 | 115.37 | 115.37 | 115.37 | 115.37 | -4.787% | 2 | 70 | +17.882% |
| 2026-05-15 | 121.17 | 121.17 | 121.17 | 121.17 | -10.510% | 2 | 70 | +12.239% |
| 2026-05-14 | 135.40 | 135.40 | 135.40 | 135.40 | +1.000% | 2 | 72 | +0.443% |
| 2026-05-13 | 134.06 | 134.06 | 134.06 | 134.06 | +3.721% | 1 | 71 | +1.447% |
| 2026-05-12 | 133.78 | 136.92 | 129.25 | 129.25 | -12.343% | 4 | 71 | +5.222% |
| 2026-05-11 | 147.50 | 147.50 | 141.19 | 147.45 | +12.087% | 8 | 68 | -7.765% |
| 2026-05-08 | 122.35 | 131.55 | 119.60 | 131.55 | +27.818% | 14 | 66 | +3.383% |
| 2026-05-07 | 102.92 | 102.92 | 102.92 | 102.92 | -8.279% | 1 | 66 | +32.141% |
| 2026-05-06 | 111.03 | 112.21 | 106.15 | 112.21 | +238.288% | 16 | 58 | +21.201% |
| 2026-04-20 | 33.27 | 33.27 | 33.17 | 33.17 | +12.364% | 36 | 58 | +310.009% |
| 2026-04-16 | 29.48 | 29.52 | 29.48 | 29.52 | +29.021% | 2 | 51 | +360.705% |
| 2026-04-10 | 22.78 | 22.88 | 22.78 | 22.88 | +52.432% | 2 | 51 | +494.406% |
| 2026-04-07 | 15.02 | 15.02 | 15.01 | 15.01 | -9.796% | 2 | 50 | +806.063% |
| 2026-04-06 | 16.67 | 16.67 | 16.64 | 16.64 | +53.223% | 2 | 49 | +717.308% |
| 2026-03-30 | 10.77 | 10.86 | 10.77 | 10.86 | -17.665% | 2 | 49 | +1152.302% |
| 2026-03-09 | 13.25 | 13.25 | 13.10 | 13.19 | -26.722% | 58 | 48 | +931.084% |
| 2026-02-24 | 18.20 | 18.20 | 17.95 | 18.00 | -37.173% | 25 | 19 | +655.556% |
| 2026-01-29 | 28.65 | 28.65 | 28.65 | 28.65 | 0.000% | 10 | 10 | +374.695% |