AMD270917C00500000
AMD Sep 17 2027 500.00 Call
optionOPRA
EODOct 23, 2026
120.77USD+6.980%(+7.88)2Vol578OI
AMD270917C00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 122.0000 | 122.0000 | 120.7700 | 120.7700 | +6.980% | 2 | 578 | 0.000% |
| 2026-10-22 | 124.8000 | 124.8000 | 112.8900 | 112.8900 | -21.276% | 17 | 571 | +6.980% |
| 2026-10-21 | 138.8300 | 143.4000 | 138.8300 | 143.4000 | +6.222% | 2 | 572 | -15.781% |
| 2026-10-20 | 135.0000 | 135.0000 | 135.0000 | 135.0000 | -0.903% | 10 | 572 | -10.541% |
| 2026-10-19 | 139.0000 | 139.0000 | 135.7300 | 136.2300 | +0.911% | 13 | 571 | -11.348% |
| 2026-10-16 | 135.0000 | 135.0000 | 135.0000 | 135.0000 | -11.551% | 1 | 571 | -10.541% |
| 2026-10-15 | 135.7900 | 155.6500 | 133.0000 | 152.6300 | -3.551% | 50 | 557 | -20.874% |
| 2026-10-14 | 166.1800 | 166.1800 | 157.0000 | 158.2500 | -11.275% | 23 | 545 | -23.684% |
| 2026-10-13 | 166.8400 | 178.3600 | 166.8400 | 178.3600 | +3.098% | 40 | 526 | -32.289% |
| 2026-10-12 | 180.1500 | 180.1500 | 170.2500 | 173.0000 | -9.896% | 67 | 472 | -30.191% |
| 2026-10-09 | 198.8500 | 198.8500 | 190.4000 | 192.0000 | -0.140% | 22 | 453 | -37.099% |
| 2026-10-08 | 209.1300 | 209.1500 | 192.2700 | 192.2700 | -12.205% | 25 | 439 | -37.187% |
| 2026-10-07 | 218.7800 | 219.0000 | 215.0000 | 219.0000 | -1.218% | 13 | 438 | -44.854% |
| 2026-10-06 | 227.4400 | 227.4400 | 221.7000 | 221.7000 | +7.309% | 4 | 437 | -45.525% |
| 2026-10-05 | 208.4500 | 208.4500 | 205.4000 | 206.6000 | -5.116% | 136 | 401 | -41.544% |
| 2026-10-02 | 212.1600 | 217.7400 | 212.1600 | 217.7400 | +11.949% | 3 | 399 | -44.535% |
| 2026-10-01 | 196.6500 | 196.6500 | 194.0000 | 194.5000 | +1.107% | 6 | 399 | -37.907% |
| 2026-09-30 | 190.8700 | 192.3700 | 190.8700 | 192.3700 | -4.993% | 15 | 385 | -37.220% |
| 2026-09-29 | 201.9400 | 202.4800 | 201.9400 | 202.4800 | +4.847% | 2 | 385 | -40.355% |
| 2026-09-28 | 197.0000 | 197.0000 | 193.1200 | 193.1200 | -10.039% | 9 | 385 | -37.464% |
| 2026-09-25 | 217.9500 | 217.9500 | 214.6700 | 214.6700 | +4.269% | 3 | 386 | -43.742% |
| 2026-09-24 | 205.8800 | 205.8800 | 205.8800 | 205.8800 | +1.921% | 15 | 400 | -41.340% |
| 2026-09-23 | 199.5500 | 205.2500 | 199.5500 | 202.0000 | -3.745% | 6 | 401 | -40.213% |
| 2026-09-22 | 204.9000 | 209.8600 | 204.9000 | 209.8600 | +5.526% | 15 | 395 | -42.452% |
| 2026-09-21 | 178.9500 | 204.8500 | 178.9500 | 198.8700 | +24.691% | 34 | 395 | -39.272% |
| 2026-09-18 | 154.4700 | 159.4900 | 147.5400 | 159.4900 | +5.274% | 10 | 394 | -24.277% |
| 2026-09-17 | 138.6900 | 153.8000 | 138.6900 | 151.5000 | +19.076% | 18 | 393 | -20.284% |
| 2026-09-16 | 130.6600 | 137.7000 | 124.2800 | 127.2300 | +5.149% | 32 | 392 | -5.077% |
| 2026-09-15 | 125.2500 | 127.0500 | 121.0000 | 121.0000 | +3.809% | 5 | 392 | -0.190% |
| 2026-09-14 | 113.3500 | 118.1500 | 110.8500 | 116.5600 | -13.015% | 22 | 396 | +3.612% |
| 2026-09-11 | 135.0000 | 135.0000 | 130.0000 | 134.0000 | +4.688% | 25 | 386 | -9.873% |
| 2026-09-10 | 127.5000 | 128.8100 | 127.3300 | 128.0000 | -7.246% | 7 | 383 | -5.648% |
| 2026-09-09 | 134.5000 | 140.7000 | 134.5000 | 138.0000 | +8.884% | 17 | 388 | -12.486% |
| 2026-09-08 | 115.0000 | 131.0000 | 115.0000 | 126.7400 | +21.190% | 37 | 389 | -4.710% |
| 2026-09-04 | 101.7000 | 106.0000 | 100.1000 | 104.5800 | +12.452% | 32 | 411 | +15.481% |
| 2026-09-03 | 90.0000 | 94.2100 | 84.5900 | 93.0000 | -1.074% | 14 | 404 | +29.860% |
| 2026-09-02 | 95.5000 | 96.9200 | 92.8500 | 94.0100 | -3.082% | 198 | 448 | +28.465% |
| 2026-09-01 | 96.0000 | 97.0000 | 93.9400 | 97.0000 | -5.486% | 11 | 444 | +24.505% |
| 2026-08-31 | 104.6100 | 104.9500 | 102.6300 | 102.6300 | -2.257% | 4 | 443 | +17.675% |
| 2026-08-28 | 109.7000 | 109.7000 | 105.0000 | 105.0000 | -4.848% | 5 | 444 | +15.019% |
| 2026-08-27 | 113.7500 | 113.7500 | 110.3500 | 110.3500 | -6.308% | 6 | 444 | +9.443% |
| 2026-08-26 | 120.0000 | 120.7500 | 117.7800 | 117.7800 | +1.534% | 5 | 442 | +2.539% |
| 2026-08-25 | 111.6400 | 116.0000 | 111.6400 | 116.0000 | +12.512% | 2 | 442 | +4.112% |
| 2026-08-24 | 104.2300 | 104.2300 | 100.4000 | 103.1000 | -8.486% | 6 | 438 | +17.139% |
| 2026-08-21 | 112.5500 | 112.7500 | 110.9000 | 112.6600 | +4.654% | 20 | 429 | +7.199% |
| 2026-08-20 | 109.3000 | 109.4000 | 107.6500 | 107.6500 | -2.913% | 13 | 419 | +12.188% |
| 2026-08-19 | 112.1100 | 112.1100 | 110.8800 | 110.8800 | -8.786% | 8 | 425 | +8.920% |
| 2026-08-18 | 129.9000 | 129.9000 | 119.0000 | 121.5600 | -13.159% | 10 | 419 | -0.650% |
| 2026-08-17 | 147.0900 | 147.0900 | 139.9800 | 139.9800 | -2.926% | 10 | 425 | -13.723% |
| 2026-08-14 | 138.7100 | 144.3100 | 138.7100 | 144.2000 | +7.460% | 18 | 426 | -16.248% |
| 2026-08-13 | 133.7500 | 134.5400 | 133.7500 | 134.1900 | +6.054% | 3 | 426 | -10.001% |
| 2026-08-12 | 127.6500 | 128.6200 | 126.5300 | 126.5300 | +5.442% | 27 | 414 | -4.552% |
| 2026-08-11 | 117.5500 | 120.0000 | 117.4600 | 120.0000 | -0.083% | 6 | 414 | +0.642% |
| 2026-08-10 | 129.2800 | 129.2800 | 120.1000 | 120.1000 | -8.321% | 3 | 414 | +0.558% |
| 2026-08-07 | 138.0200 | 141.7000 | 131.0000 | 131.0000 | -8.889% | 15 | 402 | -7.809% |
| 2026-08-06 | 137.0000 | 146.3500 | 137.0000 | 143.7800 | +1.827% | 78 | 419 | -16.004% |
| 2026-08-05 | 151.3200 | 151.3200 | 138.2000 | 141.2000 | -19.143% | 28 | 412 | -14.469% |
| 2026-08-04 | 168.0000 | 174.6300 | 168.0000 | 174.6300 | +24.611% | 4 | 412 | -30.842% |
| 2026-08-03 | 126.3500 | 140.1400 | 126.3500 | 140.1400 | -1.150% | 71 | 412 | -13.822% |
| 2026-07-31 | 163.0000 | 163.0000 | 141.7700 | 141.7700 | -3.558% | 4 | 416 | -14.813% |
| 2026-07-30 | 147.0500 | 147.0500 | 143.0000 | 147.0000 | +21.578% | 15 | 409 | -17.844% |
| 2026-07-29 | 111.3500 | 120.9100 | 111.3500 | 120.9100 | -4.085% | 16 | 402 | -0.116% |
| 2026-07-28 | 126.3000 | 127.1000 | 124.0000 | 126.0600 | -18.036% | 6 | 398 | -4.196% |
| 2026-07-27 | 162.0000 | 162.0000 | 145.8300 | 153.8000 | -14.313% | 20 | 385 | -21.476% |
| 2026-07-24 | 182.2500 | 182.2500 | 176.5500 | 179.4900 | -4.775% | 5 | 384 | -32.715% |
| 2026-07-23 | 194.8500 | 194.8500 | 187.1700 | 188.4900 | -0.795% | 3 | 385 | -35.928% |
| 2026-07-21 | 182.1000 | 190.0000 | 182.1000 | 190.0000 | +11.111% | 3 | 384 | -36.437% |
| 2026-07-20 | 175.0000 | 175.0000 | 171.0000 | 171.0000 | +7.818% | 3 | 385 | -29.374% |
| 2026-07-17 | 148.6000 | 163.3300 | 148.6000 | 158.6000 | -0.875% | 27 | 375 | -23.852% |
| 2026-07-16 | 162.5100 | 165.3000 | 158.5900 | 160.0000 | -17.683% | 59 | 356 | -24.519% |
| 2026-07-15 | 203.5200 | 203.5200 | 194.3700 | 194.3700 | -8.583% | 2 | 356 | -37.866% |
| 2026-07-14 | 212.6200 | 212.6200 | 212.6200 | 212.6200 | +14.608% | 1 | 355 | -43.199% |
| 2026-07-13 | 185.5200 | 185.5200 | 185.5200 | 185.5200 | -9.920% | 2 | 355 | -34.902% |
| 2026-07-10 | 199.8500 | 205.9500 | 199.8500 | 205.9500 | +3.884% | 3 | 354 | -41.360% |
| 2026-07-09 | 199.5700 | 204.5000 | 198.2500 | 198.2500 | +12.918% | 10 | 356 | -39.082% |
| 2026-07-08 | 167.8400 | 175.5700 | 167.8400 | 175.5700 | -1.971% | 2 | 356 | -31.213% |
| 2026-07-07 | 173.7500 | 179.1000 | 169.0000 | 179.1000 | -12.064% | 10 | 359 | -32.568% |
| 2026-07-06 | 204.5300 | 204.5300 | 203.4500 | 203.6700 | +19.245% | 4 | 356 | -40.703% |
| 2026-07-02 | 171.3600 | 172.9800 | 170.8000 | 170.8000 | -23.143% | 9 | 353 | -29.292% |
| 2026-06-30 | 221.6000 | 222.2300 | 221.6000 | 222.2300 | +22.205% | 3 | 353 | -45.655% |
| 2026-06-29 | 181.8500 | 181.8500 | 181.8500 | 181.8500 | +3.707% | 1 | 352 | -33.588% |
| 2026-06-26 | 170.1000 | 175.8700 | 170.1000 | 175.3500 | -3.654% | 17 | 364 | -31.126% |
| 2026-06-25 | 180.1000 | 182.0000 | 180.1000 | 182.0000 | +3.656% | 2 | 365 | -33.643% |
| 2026-06-24 | 175.5800 | 175.5800 | 175.5800 | 175.5800 | -1.360% | 1 | 365 | -31.217% |
| 2026-06-23 | 183.4500 | 183.9300 | 178.0000 | 178.0000 | -6.365% | 36 | 376 | -32.152% |
| 2026-06-18 | 190.6000 | 190.6000 | 190.1000 | 190.1000 | +4.496% | 2 | 374 | -36.470% |
| 2026-06-17 | 181.9200 | 181.9200 | 181.9200 | 181.9200 | -1.023% | 1 | 375 | -33.614% |
| 2026-06-16 | 183.8000 | 183.8000 | 183.8000 | 183.8000 | -9.315% | 3 | 378 | -34.293% |
| 2026-06-15 | 207.3500 | 207.5800 | 202.6800 | 202.6800 | +41.566% | 19 | 384 | -40.413% |
| 2026-06-11 | 146.3500 | 146.4000 | 143.1700 | 143.1700 | +6.367% | 16 | 386 | -15.646% |
| 2026-06-10 | 137.4000 | 139.8500 | 134.6000 | 134.6000 | -6.619% | 8 | 382 | -10.275% |
| 2026-06-09 | 143.0000 | 144.1400 | 128.1400 | 144.1400 | -9.913% | 22 | 382 | -16.213% |
| 2026-06-08 | 156.3000 | 160.0000 | 156.3000 | 160.0000 | +6.845% | 2 | 382 | -24.519% |
| 2026-06-05 | 145.4700 | 149.7500 | 145.4700 | 149.7500 | -18.102% | 10 | 379 | -19.352% |
| 2026-06-04 | 176.5000 | 186.6300 | 168.2500 | 182.8500 | -3.484% | 21 | 382 | -33.951% |
| 2026-06-03 | 192.7500 | 192.7500 | 189.4500 | 189.4500 | +7.820% | 3 | 383 | -36.252% |
| 2026-06-02 | 171.8000 | 179.3800 | 171.8000 | 175.7100 | +0.693% | 6 | 384 | -31.267% |
| 2026-06-01 | 158.5500 | 175.0000 | 155.7100 | 174.5000 | +5.566% | 5 | 383 | -30.791% |
| 2026-05-29 | 177.8400 | 179.1500 | 165.3000 | 165.3000 | -7.197% | 50 | 412 | -26.939% |
| 2026-05-28 | 167.2500 | 184.4500 | 167.2500 | 178.1200 | +9.491% | 30 | 405 | -32.197% |
| 2026-05-27 | 171.9500 | 172.0000 | 161.0000 | 162.6800 | -3.483% | 16 | 401 | -25.762% |
| 2026-05-26 | 149.9000 | 172.0900 | 149.9000 | 168.5500 | +20.093% | 61 | 393 | -28.348% |
| 2026-05-22 | 143.0000 | 143.5300 | 140.3500 | 140.3500 | +13.837% | 17 | 392 | -13.951% |
| 2026-05-21 | 125.0000 | 125.0000 | 121.4800 | 123.2900 | -2.360% | 59 | 403 | -2.044% |
| 2026-05-20 | 113.0000 | 126.2700 | 113.0000 | 126.2700 | +20.006% | 9 | 402 | -4.356% |
| 2026-05-19 | 105.2200 | 105.2200 | 105.2200 | 105.2200 | +3.157% | 4 | 406 | +14.779% |
| 2026-05-18 | 108.0300 | 108.0300 | 102.0000 | 102.0000 | -8.306% | 13 | 411 | +18.402% |
| 2026-05-15 | 114.7500 | 118.4800 | 111.0300 | 111.2400 | -12.285% | 44 | 407 | +8.567% |
| 2026-05-14 | 127.4000 | 127.7400 | 126.5900 | 126.8200 | +0.651% | 34 | 397 | -4.771% |
| 2026-05-13 | 120.2900 | 126.0000 | 120.2900 | 126.0000 | +1.761% | 4 | 399 | -4.151% |
| 2026-05-12 | 123.8400 | 131.1000 | 115.7000 | 123.8200 | -7.244% | 44 | 415 | -2.463% |
| 2026-05-11 | 131.2200 | 137.0500 | 130.0000 | 133.4900 | +5.777% | 31 | 411 | -9.529% |
| 2026-05-08 | 103.6600 | 126.2000 | 103.6600 | 126.2000 | +32.842% | 34 | 406 | -4.303% |
| 2026-05-07 | 100.0000 | 101.0000 | 94.8800 | 95.0000 | -7.127% | 19 | 398 | +27.126% |
| 2026-05-06 | 94.8000 | 109.3300 | 94.8000 | 102.2900 | +54.868% | 91 | 383 | +18.066% |
| 2026-05-05 | 63.7500 | 68.7000 | 62.0000 | 66.0500 | +10.878% | 61 | 384 | +82.846% |
| 2026-05-04 | 66.2000 | 66.2000 | 59.5700 | 59.5700 | -15.263% | 7 | 382 | +102.736% |
| 2026-05-01 | 70.6800 | 71.0000 | 70.3000 | 70.3000 | +6.677% | 4 | 380 | +71.792% |
| 2026-04-30 | 60.5000 | 66.2000 | 60.3000 | 65.9000 | +18.525% | 72 | 383 | +83.263% |
| 2026-04-29 | 51.4100 | 55.6000 | 51.4100 | 55.6000 | -0.891% | 4 | 383 | +117.212% |
| 2026-04-27 | 56.1000 | 56.1000 | 56.1000 | 56.1000 | -10.839% | 4 | 381 | +115.276% |
| 2026-04-24 | 61.0500 | 66.5700 | 61.0000 | 62.9200 | +41.393% | 36 | 381 | +91.942% |
| 2026-04-23 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | +9.069% | 1 | 381 | +171.393% |
| 2026-04-22 | 38.3600 | 40.8000 | 38.3600 | 40.8000 | +19.753% | 4 | 381 | +196.005% |
| 2026-04-21 | 34.0700 | 34.0700 | 34.0700 | 34.0700 | +16.878% | 1 | 380 | +254.476% |
| 2026-04-20 | 29.1500 | 29.1500 | 29.1500 | 29.1500 | -3.922% | 1 | 380 | +314.305% |
| 2026-04-17 | 30.3000 | 30.3400 | 29.8000 | 30.3400 | +6.084% | 3 | 380 | +298.055% |
| 2026-04-16 | 27.5700 | 30.0000 | 27.5700 | 28.6000 | +24.348% | 122 | 379 | +322.273% |
| 2026-04-15 | 22.0300 | 23.0000 | 22.0000 | 23.0000 | +3.791% | 3 | 355 | +425.087% |
| 2026-04-14 | 20.6500 | 22.1600 | 20.6500 | 22.1600 | +12.487% | 12 | 353 | +444.991% |
| 2026-04-10 | 20.5000 | 21.0000 | 19.7000 | 19.7000 | +15.951% | 4 | 357 | +513.046% |
| 2026-04-09 | 17.0000 | 17.0000 | 16.9900 | 16.9900 | +5.071% | 6 | 356 | +610.830% |
| 2026-04-08 | 15.5000 | 16.2500 | 15.5000 | 16.1700 | +23.624% | 60 | 360 | +646.877% |
| 2026-04-07 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | -5.899% | 1 | 345 | +823.318% |
| 2026-04-06 | 13.2000 | 14.5100 | 13.2000 | 13.9000 | +12.006% | 26 | 345 | +768.849% |
| 2026-04-02 | 12.2000 | 12.5000 | 11.8300 | 12.4100 | +22.026% | 328 | 260 | +873.167% |
| 2026-03-30 | 10.2700 | 10.2700 | 10.1700 | 10.1700 | -27.357% | 2 | 260 | +1087.512% |
| 2026-03-25 | 13.3000 | 14.0000 | 13.3000 | 14.0000 | +32.200% | 5 | 260 | +762.643% |
| 2026-03-23 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | +22.145% | 4 | 258 | +1040.415% |
| 2026-03-19 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | -3.452% | 1 | 258 | +1292.964% |
| 2026-03-17 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -8.274% | 1 | 257 | +1244.878% |
| 2026-03-16 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | +5.269% | 13 | 256 | +1133.606% |
| 2026-03-13 | 10.1700 | 10.1700 | 9.2000 | 9.3000 | -17.699% | 211 | 248 | +1198.602% |
| 2026-03-11 | 11.5500 | 11.6000 | 11.3000 | 11.3000 | -5.833% | 39 | 166 | +968.761% |
| 2026-03-10 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +4.257% | 4 | 128 | +906.417% |
| 2026-03-09 | 11.6000 | 11.6000 | 11.4500 | 11.5100 | +12.843% | 40 | 124 | +949.262% |
| 2026-03-06 | 10.8000 | 10.9500 | 10.2000 | 10.2000 | +3.553% | 23 | 109 | +1084.020% |
| 2026-03-04 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -38.438% | 1 | 98 | +1126.091% |
| 2026-02-24 | 15.5000 | 16.0300 | 15.5000 | 16.0000 | +10.269% | 73 | 97 | +654.813% |
| 2026-02-13 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | -9.708% | 1 | 39 | +732.323% |
| 2026-02-09 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | +23.047% | 1 | 39 | +651.525% |
| 2026-02-06 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | +19.817% | 2 | 38 | +824.732% |
| 2026-02-05 | 12.6000 | 12.6000 | 10.9000 | 10.9000 | -19.912% | 4 | 38 | +1007.982% |
| 2026-02-04 | 14.2600 | 14.2600 | 13.6100 | 13.6100 | -44.449% | 3 | 36 | +787.362% |
| 2026-02-03 | 22.5000 | 24.5000 | 22.5000 | 24.5000 | -3.922% | 2 | 33 | +392.939% |
| 2026-02-02 | 25.1000 | 25.5000 | 25.1000 | 25.5000 | -7.609% | 6 | 31 | +373.608% |
| 2026-01-28 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +4.348% | 2 | 32 | +337.572% |
| 2026-01-27 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | -4.616% | 1 | 30 | +356.597% |
| 2026-01-26 | 27.7300 | 27.7300 | 27.7300 | 27.7300 | -9.082% | 5 | 30 | +335.521% |
| 2026-01-23 | 31.7800 | 32.0200 | 29.8300 | 30.5000 | +9.006% | 37 | 35 | +295.967% |
| 2026-01-22 | 27.9900 | 27.9900 | 27.9800 | 27.9800 | 0.000% | 10 | 10 | +331.630% |