AMD270917C00480000
AMD Sep 17 2027 480.00 Call
optionOPRA
EODOct 22, 2026
124.05USD-20.430%(-31.85)9Vol392OI
AMD270917C00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 128.3000 | 128.3000 | 124.0500 | 124.0500 | -20.430% | 9 | 391 | 0.000% |
| 2026-10-19 | 155.9000 | 155.9000 | 155.9000 | 155.9000 | +10.052% | 1 | 391 | -20.430% |
| 2026-10-16 | 149.0000 | 149.0000 | 141.6600 | 141.6600 | -24.669% | 3 | 394 | -12.431% |
| 2026-10-13 | 169.3500 | 188.0500 | 169.3500 | 188.0500 | +2.698% | 12 | 382 | -34.034% |
| 2026-10-12 | 183.1100 | 183.1100 | 183.1100 | 183.1100 | -13.627% | 1 | 381 | -32.254% |
| 2026-10-08 | 212.0000 | 212.0000 | 212.0000 | 212.0000 | -6.895% | 1 | 381 | -41.486% |
| 2026-10-07 | 224.8000 | 227.7000 | 224.8000 | 227.7000 | +1.684% | 2 | 381 | -45.520% |
| 2026-10-06 | 221.6000 | 223.9300 | 221.6000 | 223.9300 | +2.838% | 2 | 381 | -44.603% |
| 2026-10-05 | 217.7500 | 217.7500 | 217.7500 | 217.7500 | -4.646% | 2 | 381 | -43.031% |
| 2026-10-02 | 226.0800 | 228.3600 | 226.0800 | 228.3600 | +11.346% | 7 | 381 | -45.678% |
| 2026-10-01 | 205.1000 | 205.1000 | 205.0900 | 205.0900 | -1.588% | 2 | 383 | -39.514% |
| 2026-09-30 | 208.4000 | 208.4000 | 208.4000 | 208.4000 | -8.003% | 18 | 383 | -40.475% |
| 2026-09-25 | 228.5200 | 228.5200 | 223.0000 | 226.5300 | +6.292% | 5 | 381 | -45.239% |
| 2026-09-23 | 215.8900 | 215.8900 | 213.1200 | 213.1200 | -2.418% | 5 | 380 | -41.793% |
| 2026-09-22 | 212.9200 | 218.4000 | 212.3000 | 218.4000 | +4.268% | 4 | 380 | -43.201% |
| 2026-09-21 | 212.5600 | 212.5600 | 209.4300 | 209.4600 | +29.376% | 4 | 380 | -40.776% |
| 2026-09-17 | 151.2000 | 162.1500 | 151.2000 | 161.9000 | +14.904% | 29 | 381 | -23.379% |
| 2026-09-16 | 144.0000 | 144.0000 | 140.9000 | 140.9000 | +14.265% | 97 | 362 | -11.959% |
| 2026-09-14 | 120.2000 | 124.5500 | 119.4500 | 123.3100 | -10.839% | 9 | 363 | +0.600% |
| 2026-09-11 | 138.3000 | 138.3000 | 138.3000 | 138.3000 | -0.575% | 1 | 363 | -10.304% |
| 2026-09-10 | 137.0000 | 139.1000 | 134.8000 | 139.1000 | -5.109% | 5 | 361 | -10.820% |
| 2026-09-09 | 146.8000 | 146.8000 | 146.5900 | 146.5900 | +7.086% | 2 | 362 | -15.376% |
| 2026-09-08 | 124.0000 | 140.0300 | 124.0000 | 136.8900 | +18.519% | 38 | 363 | -9.380% |
| 2026-09-04 | 109.7000 | 115.5000 | 107.9500 | 115.5000 | +15.500% | 27 | 350 | +7.403% |
| 2026-09-03 | 95.5000 | 100.3000 | 93.2700 | 100.0000 | -1.768% | 187 | 226 | +24.050% |
| 2026-09-02 | 101.8000 | 101.8000 | 101.8000 | 101.8000 | +0.672% | 1 | 227 | +21.857% |
| 2026-09-01 | 104.1000 | 104.1000 | 100.4000 | 101.1200 | -9.972% | 5 | 224 | +22.676% |
| 2026-08-31 | 112.0600 | 112.3200 | 112.0600 | 112.3200 | -3.753% | 2 | 224 | +10.443% |
| 2026-08-28 | 116.7000 | 116.7000 | 116.7000 | 116.7000 | -0.427% | 1 | 224 | +6.298% |
| 2026-08-27 | 124.7000 | 124.7000 | 117.2000 | 117.2000 | -7.146% | 12 | 222 | +5.845% |
| 2026-08-26 | 121.4500 | 126.2200 | 121.4500 | 126.2200 | +2.178% | 2 | 221 | -1.719% |
| 2026-08-25 | 122.0000 | 123.5300 | 121.3000 | 123.5300 | +13.497% | 4 | 220 | +0.421% |
| 2026-08-24 | 111.7500 | 112.7000 | 108.8400 | 108.8400 | -6.455% | 5 | 218 | +13.975% |
| 2026-08-21 | 116.5000 | 116.5000 | 116.3500 | 116.3500 | +1.174% | 2 | 218 | +6.618% |
| 2026-08-20 | 116.0000 | 116.0000 | 115.0000 | 115.0000 | -3.790% | 2 | 218 | +7.870% |
| 2026-08-19 | 127.0000 | 127.0000 | 116.6000 | 119.5300 | -8.672% | 3 | 218 | +3.781% |
| 2026-08-18 | 127.5200 | 130.8800 | 127.5200 | 130.8800 | -12.747% | 14 | 206 | -5.219% |
| 2026-08-17 | 151.9300 | 151.9300 | 150.0000 | 150.0000 | -3.754% | 3 | 205 | -17.300% |
| 2026-08-14 | 149.0500 | 155.8500 | 149.0500 | 155.8500 | +11.656% | 15 | 211 | -20.404% |
| 2026-08-13 | 139.5800 | 139.5800 | 139.5800 | 139.5800 | +3.316% | 1 | 211 | -11.126% |
| 2026-08-12 | 136.9000 | 136.9000 | 135.1000 | 135.1000 | +11.331% | 10 | 203 | -8.179% |
| 2026-08-11 | 124.6500 | 124.8500 | 120.8500 | 121.3500 | -9.454% | 72 | 152 | +2.225% |
| 2026-08-10 | 137.1700 | 137.4200 | 134.0200 | 134.0200 | -3.694% | 8 | 150 | -7.439% |
| 2026-08-07 | 151.1000 | 151.1000 | 138.0000 | 139.1600 | -9.923% | 8 | 145 | -10.858% |
| 2026-08-06 | 143.9800 | 154.4900 | 142.7000 | 154.4900 | +5.649% | 29 | 148 | -19.704% |
| 2026-08-05 | 149.4300 | 157.1500 | 145.0000 | 146.2300 | -19.143% | 41 | 119 | -15.168% |
| 2026-08-04 | 180.9800 | 181.0300 | 179.8200 | 180.8500 | +21.043% | 4 | 120 | -31.407% |
| 2026-08-03 | 149.4100 | 149.4100 | 149.4100 | 149.4100 | -2.512% | 1 | 119 | -16.973% |
| 2026-07-30 | 156.7000 | 160.3600 | 150.9500 | 153.2600 | +23.627% | 9 | 120 | -19.059% |
| 2026-07-29 | 130.0000 | 130.0000 | 115.5700 | 123.9700 | -8.610% | 13 | 126 | +0.065% |
| 2026-07-28 | 130.4500 | 135.6500 | 130.4500 | 135.6500 | -16.779% | 7 | 122 | -8.551% |
| 2026-07-27 | 153.5000 | 163.0000 | 153.5000 | 163.0000 | -15.762% | 13 | 121 | -23.896% |
| 2026-07-24 | 193.5000 | 193.5000 | 193.5000 | 193.5000 | -0.683% | 2 | 121 | -35.891% |
| 2026-07-23 | 190.4400 | 194.8300 | 190.4400 | 194.8300 | +12.132% | 2 | 122 | -36.329% |
| 2026-07-16 | 173.7500 | 173.7500 | 173.7500 | 173.7500 | -9.150% | 1 | 122 | -28.604% |
| 2026-07-15 | 184.5000 | 191.2500 | 183.0000 | 191.2500 | -3.248% | 5 | 119 | -35.137% |
| 2026-07-13 | 197.6400 | 197.6700 | 197.5700 | 197.6700 | -4.774% | 4 | 119 | -37.244% |
| 2026-07-09 | 207.6600 | 207.6600 | 207.5800 | 207.5800 | +14.382% | 2 | 120 | -40.240% |
| 2026-07-07 | 181.4800 | 181.4800 | 181.4800 | 181.4800 | -19.521% | 2 | 122 | -31.645% |
| 2026-07-06 | 225.5000 | 225.5000 | 225.5000 | 225.5000 | +25.257% | 27 | 136 | -44.989% |
| 2026-07-02 | 191.5000 | 192.5000 | 180.0300 | 180.0300 | -23.343% | 32 | 122 | -31.095% |
| 2026-06-30 | 230.7600 | 234.8500 | 230.7600 | 234.8500 | +37.363% | 2 | 121 | -47.179% |
| 2026-06-29 | 170.9700 | 170.9700 | 170.9700 | 170.9700 | -6.354% | 5 | 121 | -27.443% |
| 2026-06-17 | 182.6500 | 182.6500 | 182.5700 | 182.5700 | -10.064% | 18 | 123 | -32.053% |
| 2026-06-16 | 203.0000 | 203.0000 | 203.0000 | 203.0000 | -3.430% | 1 | 122 | -38.892% |
| 2026-06-15 | 215.3500 | 215.3500 | 210.2100 | 210.2100 | +32.524% | 3 | 122 | -40.988% |
| 2026-06-11 | 158.6200 | 158.6200 | 158.6200 | 158.6200 | +12.337% | 1 | 122 | -21.794% |
| 2026-06-10 | 153.3800 | 153.3800 | 141.2000 | 141.2000 | -16.356% | 53 | 69 | -12.146% |
| 2026-06-08 | 163.5300 | 168.8100 | 163.5300 | 168.8100 | +7.147% | 2 | 69 | -26.515% |
| 2026-06-05 | 163.3400 | 163.3400 | 156.6700 | 157.5500 | -11.224% | 3 | 66 | -21.263% |
| 2026-06-04 | 178.3200 | 178.3200 | 177.4500 | 177.4700 | -2.323% | 3 | 68 | -30.101% |
| 2026-06-02 | 180.3500 | 181.6900 | 180.3500 | 181.6900 | +5.572% | 2 | 69 | -31.724% |
| 2026-06-01 | 172.1000 | 172.1000 | 172.1000 | 172.1000 | -4.474% | 1 | 69 | -27.920% |
| 2026-05-29 | 180.1600 | 180.1600 | 180.1600 | 180.1600 | -4.012% | 2 | 69 | -31.145% |
| 2026-05-28 | 187.6900 | 187.6900 | 187.6900 | 187.6900 | +5.830% | 1 | 69 | -33.907% |
| 2026-05-26 | 158.2600 | 177.3500 | 157.6000 | 177.3500 | +19.444% | 28 | 72 | -30.054% |
| 2026-05-22 | 148.1600 | 148.4800 | 148.1600 | 148.4800 | +14.171% | 2 | 72 | -16.453% |
| 2026-05-20 | 129.2500 | 130.0500 | 129.2500 | 130.0500 | +20.417% | 3 | 72 | -4.614% |
| 2026-05-19 | 110.8500 | 110.8500 | 108.0000 | 108.0000 | -2.386% | 2 | 72 | +14.861% |
| 2026-05-18 | 110.6800 | 110.6800 | 110.6400 | 110.6400 | -7.976% | 20 | 92 | +12.120% |
| 2026-05-15 | 122.4300 | 122.4300 | 119.8000 | 120.2300 | -9.226% | 35 | 82 | +3.177% |
| 2026-05-14 | 132.1400 | 132.4500 | 132.1400 | 132.4500 | +7.771% | 3 | 83 | -6.342% |
| 2026-05-13 | 122.9000 | 122.9000 | 122.9000 | 122.9000 | +2.306% | 2 | 83 | +0.936% |
| 2026-05-12 | 122.3500 | 122.3500 | 120.1300 | 120.1300 | -16.040% | 2 | 84 | +3.263% |
| 2026-05-11 | 138.1000 | 143.0800 | 137.4700 | 143.0800 | +11.329% | 6 | 79 | -13.300% |
| 2026-05-08 | 123.1700 | 128.8800 | 120.7800 | 128.5200 | +19.398% | 27 | 56 | -3.478% |
| 2026-05-07 | 107.6400 | 107.6400 | 107.6400 | 107.6400 | +1.884% | 2 | 54 | +15.245% |
| 2026-05-06 | 111.8200 | 111.8200 | 101.9000 | 105.6500 | +46.716% | 5 | 51 | +17.416% |
| 2026-05-05 | 68.9000 | 72.0100 | 68.9000 | 72.0100 | +6.053% | 7 | 58 | +72.268% |
| 2026-04-30 | 67.9000 | 67.9000 | 67.9000 | 67.9000 | +32.359% | 1 | 58 | +82.695% |
| 2026-04-28 | 51.3000 | 51.3000 | 51.3000 | 51.3000 | -26.777% | 1 | 58 | +141.813% |
| 2026-04-24 | 64.4800 | 70.0600 | 64.4800 | 70.0600 | +54.419% | 44 | 58 | +77.063% |
| 2026-04-22 | 44.9000 | 45.3700 | 44.9000 | 45.3700 | +33.993% | 2 | 100 | +173.419% |
| 2026-04-21 | 33.8600 | 33.8600 | 33.8600 | 33.8600 | +6.078% | 42 | 88 | +266.361% |
| 2026-04-20 | 32.1000 | 32.1000 | 31.9200 | 31.9200 | +36.410% | 4 | 88 | +288.628% |
| 2026-04-14 | 23.1000 | 23.4000 | 23.1000 | 23.4000 | +7.834% | 2 | 90 | +430.128% |
| 2026-04-13 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +1.166% | 2 | 91 | +471.659% |
| 2026-04-10 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +19.832% | 2 | 93 | +478.322% |
| 2026-04-09 | 17.6900 | 17.9000 | 17.6900 | 17.9000 | +10.836% | 2 | 93 | +593.017% |
| 2026-04-06 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +18.576% | 5 | 92 | +668.111% |
| 2026-04-02 | 13.5500 | 13.6900 | 13.5500 | 13.6200 | +24.384% | 4 | 92 | +810.793% |
| 2026-03-19 | 10.9000 | 10.9500 | 10.9000 | 10.9500 | +10.494% | 2 | 92 | +1032.877% |
| 2026-03-17 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | -21.969% | 2 | 91 | +1151.766% |
| 2026-03-04 | 12.6000 | 12.7500 | 12.4000 | 12.7000 | -9.929% | 68 | 90 | +876.772% |
| 2026-02-06 | 14.0500 | 14.1000 | 14.0500 | 14.1000 | +7.881% | 10 | 54 | +779.787% |
| 2026-02-05 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | -24.144% | 15 | 49 | +849.120% |
| 2026-02-04 | 17.3200 | 17.3200 | 17.2300 | 17.2300 | -32.853% | 2 | 49 | +619.965% |
| 2026-02-03 | 26.4500 | 26.4500 | 25.1800 | 25.6600 | -20.311% | 23 | 48 | +383.437% |
| 2026-01-23 | 34.3300 | 34.3300 | 32.2000 | 32.2000 | 0.000% | 26 | 26 | +285.248% |