AMD270917C00490000
AMD Sep 17 2027 490.00 Call
optionOPRA
EODOct 23, 2026
128.00USD+5.960%(+7.20)1Vol304OI
AMD270917C00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 128.00 | 128.00 | 128.00 | 128.00 | +5.960% | 1 | 304 | 0.000% |
| 2026-10-22 | 122.00 | 122.35 | 120.00 | 120.80 | -19.467% | 11 | 302 | +5.960% |
| 2026-10-21 | 150.00 | 150.00 | 150.00 | 150.00 | +0.287% | 1 | 302 | -14.667% |
| 2026-10-19 | 145.15 | 149.57 | 145.15 | 149.57 | +9.175% | 17 | 312 | -14.421% |
| 2026-10-16 | 137.00 | 137.00 | 137.00 | 137.00 | -7.638% | 1 | 313 | -6.569% |
| 2026-10-15 | 139.83 | 148.33 | 139.83 | 148.33 | -9.994% | 3 | 313 | -13.706% |
| 2026-10-14 | 169.58 | 169.58 | 163.83 | 164.80 | -10.088% | 38 | 277 | -22.330% |
| 2026-10-13 | 174.73 | 183.29 | 174.73 | 183.29 | +4.391% | 4 | 276 | -30.165% |
| 2026-10-12 | 175.60 | 175.60 | 175.58 | 175.58 | -12.603% | 30 | 276 | -27.099% |
| 2026-10-08 | 200.90 | 200.90 | 200.90 | 200.90 | -11.886% | 1 | 276 | -36.287% |
| 2026-10-06 | 228.00 | 228.00 | 228.00 | 228.00 | +5.874% | 1 | 276 | -43.860% |
| 2026-10-02 | 215.35 | 215.35 | 215.35 | 215.35 | +6.472% | 1 | 276 | -40.562% |
| 2026-10-01 | 202.26 | 202.26 | 202.26 | 202.26 | +1.648% | 1 | 277 | -36.715% |
| 2026-09-28 | 199.59 | 199.59 | 198.98 | 198.98 | -8.207% | 2 | 277 | -35.672% |
| 2026-09-25 | 216.77 | 216.77 | 216.77 | 216.77 | +3.047% | 1 | 277 | -40.951% |
| 2026-09-24 | 210.36 | 210.36 | 210.36 | 210.36 | +2.936% | 2 | 279 | -39.152% |
| 2026-09-23 | 204.36 | 204.36 | 204.36 | 204.36 | -3.604% | 1 | 279 | -37.365% |
| 2026-09-22 | 212.00 | 212.00 | 212.00 | 212.00 | +1.266% | 1 | 279 | -39.623% |
| 2026-09-21 | 196.50 | 209.35 | 196.50 | 209.35 | +35.942% | 17 | 282 | -38.858% |
| 2026-09-18 | 154.00 | 154.00 | 154.00 | 154.00 | -2.222% | 1 | 282 | -16.883% |
| 2026-09-17 | 145.00 | 159.50 | 145.00 | 157.50 | +14.495% | 19 | 284 | -18.730% |
| 2026-09-16 | 142.65 | 142.65 | 137.38 | 137.56 | +9.645% | 85 | 303 | -6.950% |
| 2026-09-15 | 125.89 | 125.89 | 125.46 | 125.46 | +4.550% | 2 | 302 | +2.025% |
| 2026-09-14 | 116.16 | 122.67 | 114.18 | 120.00 | -11.635% | 10 | 299 | +6.667% |
| 2026-09-11 | 135.80 | 135.80 | 135.80 | 135.80 | +5.271% | 1 | 299 | -5.744% |
| 2026-09-10 | 131.55 | 131.80 | 129.00 | 129.00 | -9.929% | 6 | 299 | -0.775% |
| 2026-09-09 | 135.44 | 143.55 | 135.44 | 143.22 | +6.761% | 11 | 304 | -10.627% |
| 2026-09-08 | 123.92 | 135.54 | 123.92 | 134.15 | +22.154% | 10 | 299 | -4.584% |
| 2026-09-04 | 106.50 | 109.82 | 104.65 | 109.82 | +14.899% | 16 | 310 | +16.554% |
| 2026-09-03 | 90.44 | 95.58 | 90.44 | 95.58 | -3.562% | 5 | 307 | +33.919% |
| 2026-09-02 | 100.66 | 100.66 | 99.11 | 99.11 | -0.910% | 3 | 307 | +29.149% |
| 2026-09-01 | 98.00 | 100.02 | 98.00 | 100.02 | -6.567% | 3 | 308 | +27.974% |
| 2026-08-31 | 105.62 | 107.05 | 105.62 | 107.05 | -4.420% | 2 | 307 | +19.570% |
| 2026-08-28 | 114.97 | 114.97 | 112.00 | 112.00 | -0.885% | 2 | 306 | +14.286% |
| 2026-08-27 | 116.65 | 116.65 | 113.00 | 113.00 | -6.534% | 6 | 300 | +13.274% |
| 2026-08-26 | 120.90 | 120.90 | 120.90 | 120.90 | +1.682% | 1 | 299 | +5.873% |
| 2026-08-25 | 118.90 | 118.90 | 118.90 | 118.90 | +10.966% | 6 | 297 | +7.653% |
| 2026-08-24 | 113.15 | 113.15 | 107.15 | 107.15 | -7.109% | 4 | 297 | +19.459% |
| 2026-08-21 | 119.16 | 119.16 | 113.85 | 115.35 | -0.130% | 14 | 294 | +10.967% |
| 2026-08-20 | 115.94 | 115.94 | 112.35 | 115.50 | +2.194% | 18 | 294 | +10.823% |
| 2026-08-19 | 117.25 | 117.25 | 113.02 | 113.02 | -10.302% | 32 | 288 | +13.254% |
| 2026-08-18 | 125.37 | 126.00 | 125.37 | 126.00 | -14.460% | 2 | 287 | +1.587% |
| 2026-08-17 | 147.30 | 147.30 | 147.30 | 147.30 | +0.204% | 1 | 288 | -13.103% |
| 2026-08-14 | 134.82 | 147.05 | 134.82 | 147.00 | +10.518% | 17 | 287 | -12.925% |
| 2026-08-13 | 138.02 | 138.35 | 133.01 | 133.01 | -1.071% | 5 | 287 | -3.767% |
| 2026-08-12 | 132.28 | 134.45 | 131.76 | 134.45 | +9.220% | 15 | 290 | -4.797% |
| 2026-08-11 | 120.11 | 123.10 | 118.52 | 123.10 | -1.905% | 17 | 283 | +3.981% |
| 2026-08-10 | 133.82 | 133.82 | 125.42 | 125.49 | -7.401% | 36 | 270 | +2.000% |
| 2026-08-07 | 140.00 | 140.00 | 135.52 | 135.52 | -8.513% | 9 | 266 | -5.549% |
| 2026-08-06 | 140.35 | 148.47 | 139.16 | 148.13 | +2.868% | 31 | 267 | -13.589% |
| 2026-08-05 | 147.40 | 155.00 | 141.48 | 144.00 | -18.713% | 38 | 255 | -11.111% |
| 2026-08-04 | 176.57 | 177.26 | 176.57 | 177.15 | +19.293% | 3 | 256 | -27.745% |
| 2026-08-03 | 129.67 | 148.50 | 129.67 | 148.50 | +1.908% | 7 | 260 | -13.805% |
| 2026-07-31 | 152.46 | 155.75 | 145.72 | 145.72 | +5.487% | 9 | 258 | -12.160% |
| 2026-07-30 | 130.00 | 138.14 | 130.00 | 138.14 | +13.257% | 2 | 257 | -7.340% |
| 2026-07-29 | 113.65 | 121.97 | 113.65 | 121.97 | -7.374% | 6 | 256 | +4.944% |
| 2026-07-28 | 137.70 | 137.70 | 129.50 | 131.68 | -12.231% | 10 | 256 | -2.795% |
| 2026-07-27 | 150.02 | 150.03 | 150.02 | 150.03 | -19.187% | 2 | 257 | -14.684% |
| 2026-07-24 | 185.25 | 185.65 | 185.25 | 185.65 | -2.617% | 4 | 255 | -31.053% |
| 2026-07-23 | 190.64 | 190.64 | 190.64 | 190.64 | +0.496% | 1 | 254 | -32.858% |
| 2026-07-21 | 187.05 | 190.68 | 187.05 | 189.70 | +9.653% | 4 | 254 | -32.525% |
| 2026-07-20 | 173.00 | 173.00 | 173.00 | 173.00 | +3.829% | 1 | 254 | -26.012% |
| 2026-07-17 | 146.70 | 166.62 | 146.70 | 166.62 | +1.381% | 3 | 253 | -23.178% |
| 2026-07-16 | 175.45 | 178.33 | 163.00 | 164.35 | -12.835% | 4 | 251 | -22.117% |
| 2026-07-15 | 181.96 | 188.55 | 176.37 | 188.55 | -11.893% | 5 | 251 | -32.113% |
| 2026-07-14 | 218.57 | 218.57 | 214.00 | 214.00 | +10.606% | 3 | 252 | -40.187% |
| 2026-07-13 | 193.60 | 193.65 | 193.14 | 193.48 | -8.951% | 8 | 256 | -33.843% |
| 2026-07-06 | 222.13 | 222.13 | 212.50 | 212.50 | +22.832% | 4 | 256 | -39.765% |
| 2026-07-02 | 184.03 | 184.57 | 173.00 | 173.00 | -23.400% | 52 | 274 | -26.012% |
| 2026-06-30 | 202.84 | 225.85 | 202.84 | 225.85 | +20.775% | 6 | 274 | -43.325% |
| 2026-06-24 | 187.00 | 187.00 | 187.00 | 187.00 | -5.817% | 1 | 274 | -31.551% |
| 2026-06-18 | 198.55 | 198.55 | 198.55 | 198.55 | +5.752% | 2 | 274 | -35.533% |
| 2026-06-16 | 187.75 | 187.75 | 187.75 | 187.75 | -10.167% | 2 | 272 | -31.824% |
| 2026-06-15 | 209.00 | 209.00 | 209.00 | 209.00 | +30.478% | 1 | 272 | -38.756% |
| 2026-06-11 | 155.17 | 160.18 | 146.50 | 160.18 | +15.695% | 3 | 271 | -20.090% |
| 2026-06-10 | 140.20 | 140.20 | 138.40 | 138.45 | -16.596% | 8 | 271 | -7.548% |
| 2026-06-08 | 166.00 | 166.00 | 166.00 | 166.00 | +4.010% | 1 | 271 | -22.892% |
| 2026-06-05 | 159.60 | 159.60 | 159.60 | 159.60 | -16.062% | 1 | 271 | -19.799% |
| 2026-06-04 | 175.84 | 190.14 | 175.84 | 190.14 | -5.497% | 7 | 276 | -32.681% |
| 2026-06-03 | 201.20 | 201.20 | 201.20 | 201.20 | +13.263% | 5 | 271 | -36.382% |
| 2026-06-02 | 177.89 | 177.89 | 177.64 | 177.64 | -1.075% | 2 | 271 | -27.944% |
| 2026-05-29 | 179.57 | 179.57 | 179.57 | 179.57 | +4.359% | 3 | 271 | -28.719% |
| 2026-05-28 | 172.07 | 172.07 | 172.07 | 172.07 | +3.345% | 1 | 271 | -25.612% |
| 2026-05-27 | 160.79 | 166.50 | 160.79 | 166.50 | -1.741% | 4 | 271 | -23.123% |
| 2026-05-26 | 161.88 | 169.45 | 159.27 | 169.45 | +22.790% | 36 | 287 | -24.461% |
| 2026-05-22 | 145.33 | 145.33 | 138.00 | 138.00 | +9.350% | 95 | 286 | -7.246% |
| 2026-05-21 | 126.20 | 126.20 | 126.20 | 126.20 | -2.488% | 5 | 286 | +1.426% |
| 2026-05-20 | 118.96 | 129.42 | 117.33 | 129.42 | +20.999% | 115 | 223 | -1.097% |
| 2026-05-18 | 110.70 | 110.70 | 106.93 | 106.96 | -8.761% | 14 | 227 | +19.671% |
| 2026-05-15 | 118.90 | 118.90 | 116.80 | 117.23 | -5.612% | 13 | 216 | +9.187% |
| 2026-05-14 | 124.20 | 124.20 | 124.20 | 124.20 | -4.439% | 10 | 216 | +3.060% |
| 2026-05-13 | 129.97 | 129.97 | 129.97 | 129.97 | +8.898% | 1 | 216 | -1.516% |
| 2026-05-12 | 121.48 | 121.48 | 119.35 | 119.35 | -16.392% | 2 | 216 | +7.248% |
| 2026-05-11 | 136.40 | 142.75 | 133.55 | 142.75 | +8.638% | 19 | 210 | -10.333% |
| 2026-05-08 | 113.15 | 131.40 | 113.15 | 131.40 | +33.279% | 5 | 210 | -2.588% |
| 2026-05-07 | 98.40 | 98.59 | 98.40 | 98.59 | -6.753% | 2 | 210 | +29.831% |
| 2026-05-06 | 109.85 | 109.85 | 101.36 | 105.73 | +49.653% | 12 | 207 | +21.063% |
| 2026-05-05 | 69.47 | 70.65 | 69.47 | 70.65 | +13.403% | 6 | 207 | +81.175% |
| 2026-05-04 | 66.39 | 66.39 | 62.25 | 62.30 | -14.949% | 5 | 206 | +105.457% |
| 2026-05-01 | 73.25 | 73.25 | 73.25 | 73.25 | +11.069% | 1 | 206 | +74.744% |
| 2026-04-30 | 65.95 | 65.95 | 65.95 | 65.95 | +23.827% | 1 | 207 | +94.086% |
| 2026-04-28 | 53.26 | 53.26 | 53.26 | 53.26 | -12.185% | 1 | 207 | +140.330% |
| 2026-04-27 | 58.94 | 60.65 | 58.94 | 60.65 | -9.207% | 2 | 207 | +111.047% |
| 2026-04-24 | 67.15 | 69.03 | 66.80 | 66.80 | +387.947% | 4 | 207 | +91.617% |
| 2026-04-07 | 13.69 | 13.69 | 13.69 | 13.69 | +8.651% | 1 | 208 | +834.989% |
| 2026-04-02 | 12.60 | 12.60 | 12.60 | 12.60 | +20.921% | 2 | 207 | +915.873% |
| 2026-03-31 | 10.56 | 10.56 | 10.42 | 10.42 | -5.359% | 2 | 207 | +1128.407% |
| 2026-03-30 | 10.75 | 11.01 | 10.75 | 11.01 | +1.475% | 2 | 207 | +1062.579% |
| 2026-03-27 | 10.90 | 10.90 | 10.85 | 10.85 | +5.854% | 10 | 207 | +1079.724% |
| 2026-03-24 | 10.30 | 10.30 | 10.25 | 10.25 | -5.790% | 2 | 202 | +1148.780% |
| 2026-03-23 | 10.78 | 11.10 | 10.78 | 10.88 | +0.928% | 187 | 202 | +1076.471% |
| 2026-03-19 | 10.40 | 10.83 | 10.23 | 10.78 | +0.279% | 44 | 65 | +1087.384% |
| 2026-03-12 | 10.75 | 10.75 | 10.75 | 10.75 | -11.157% | 14 | 48 | +1090.698% |
| 2026-03-11 | 12.25 | 12.25 | 12.10 | 12.10 | -0.412% | 5 | 48 | +957.851% |
| 2026-03-09 | 12.30 | 12.30 | 12.15 | 12.15 | +9.263% | 2 | 43 | +953.498% |
| 2026-03-06 | 11.20 | 11.20 | 11.12 | 11.12 | -6.946% | 20 | 42 | +1051.079% |
| 2026-03-04 | 12.00 | 12.00 | 11.95 | 11.95 | -3.317% | 11 | 32 | +971.130% |
| 2026-02-05 | 12.36 | 12.36 | 12.36 | 12.36 | -25.272% | 1 | 26 | +935.599% |
| 2026-02-04 | 16.54 | 16.54 | 16.54 | 16.54 | -35.137% | 2 | 25 | +673.881% |
| 2026-02-03 | 24.61 | 25.50 | 24.55 | 25.50 | -22.984% | 7 | 23 | +401.961% |
| 2026-01-23 | 33.11 | 33.11 | 33.11 | 33.11 | +11.145% | 11 | 23 | +286.590% |
| 2026-01-22 | 29.79 | 29.79 | 29.79 | 29.79 | 0.000% | 12 | 12 | +329.674% |