AMD270917C00510000
AMD Sep 17 2027 510.00 Call
optionOPRA
EODOct 23, 2026
116.20USD+5.636%(+6.20)6Vol303OI
AMD270917C00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 114.00 | 117.10 | 114.00 | 116.20 | +5.636% | 6 | 301 | 0.000% |
| 2026-10-22 | 115.90 | 115.90 | 110.00 | 110.00 | -11.576% | 154 | 237 | +5.636% |
| 2026-10-16 | 134.38 | 134.42 | 124.40 | 124.40 | -9.409% | 3 | 237 | -6.592% |
| 2026-10-15 | 133.42 | 137.32 | 133.42 | 137.32 | -11.005% | 2 | 236 | -15.380% |
| 2026-10-14 | 166.00 | 166.00 | 154.30 | 154.30 | -6.491% | 53 | 186 | -24.692% |
| 2026-10-13 | 165.40 | 165.40 | 165.01 | 165.01 | -1.192% | 3 | 187 | -29.580% |
| 2026-10-12 | 163.47 | 167.00 | 163.47 | 167.00 | -11.687% | 80 | 217 | -30.419% |
| 2026-10-08 | 189.10 | 189.10 | 189.10 | 189.10 | -9.565% | 1 | 218 | -38.551% |
| 2026-10-07 | 204.78 | 209.10 | 204.78 | 209.10 | -4.521% | 13 | 218 | -44.429% |
| 2026-10-06 | 214.00 | 219.00 | 214.00 | 219.00 | +3.620% | 20 | 235 | -46.941% |
| 2026-10-02 | 211.95 | 211.95 | 211.35 | 211.35 | +14.324% | 3 | 235 | -45.020% |
| 2026-09-30 | 184.87 | 184.87 | 184.87 | 184.87 | -2.216% | 1 | 234 | -37.145% |
| 2026-09-28 | 182.50 | 189.06 | 182.50 | 189.06 | -8.667% | 3 | 235 | -38.538% |
| 2026-09-24 | 201.00 | 207.00 | 201.00 | 207.00 | +2.985% | 13 | 238 | -43.865% |
| 2026-09-22 | 201.00 | 201.00 | 201.00 | 201.00 | +3.560% | 1 | 238 | -42.189% |
| 2026-09-21 | 189.72 | 196.02 | 189.72 | 194.09 | +25.365% | 17 | 240 | -40.131% |
| 2026-09-18 | 148.51 | 154.82 | 146.10 | 154.82 | +4.396% | 7 | 243 | -24.945% |
| 2026-09-17 | 134.55 | 149.75 | 134.50 | 148.30 | +20.481% | 13 | 242 | -21.645% |
| 2026-09-16 | 127.58 | 132.50 | 123.09 | 123.09 | +4.579% | 94 | 241 | -5.598% |
| 2026-09-15 | 120.00 | 120.00 | 117.70 | 117.70 | +3.527% | 2 | 240 | -1.274% |
| 2026-09-14 | 114.40 | 114.40 | 113.69 | 113.69 | -10.027% | 11 | 236 | +2.208% |
| 2026-09-11 | 126.36 | 126.36 | 126.36 | 126.36 | +3.744% | 5 | 234 | -8.041% |
| 2026-09-10 | 121.69 | 121.83 | 121.69 | 121.80 | -9.314% | 30 | 224 | -4.598% |
| 2026-09-09 | 130.55 | 136.00 | 130.55 | 134.31 | +8.036% | 6 | 223 | -13.484% |
| 2026-09-08 | 112.00 | 127.92 | 112.00 | 124.32 | +23.579% | 7 | 223 | -6.532% |
| 2026-09-04 | 97.00 | 100.60 | 97.00 | 100.60 | +13.276% | 6 | 224 | +15.507% |
| 2026-09-03 | 84.39 | 89.96 | 84.39 | 88.81 | -3.656% | 6 | 227 | +30.841% |
| 2026-09-02 | 94.30 | 94.30 | 89.80 | 92.18 | +0.842% | 46 | 228 | +26.058% |
| 2026-09-01 | 91.41 | 91.41 | 91.41 | 91.41 | -10.426% | 1 | 229 | +27.120% |
| 2026-08-28 | 103.15 | 103.15 | 102.05 | 102.05 | -6.479% | 3 | 228 | +13.866% |
| 2026-08-27 | 108.00 | 109.13 | 108.00 | 109.12 | -5.931% | 3 | 229 | +6.488% |
| 2026-08-26 | 113.15 | 116.35 | 113.15 | 116.00 | +3.571% | 8 | 229 | +0.172% |
| 2026-08-25 | 110.87 | 113.00 | 110.87 | 112.00 | +11.332% | 10 | 234 | +3.750% |
| 2026-08-24 | 98.10 | 100.60 | 98.10 | 100.60 | -8.203% | 9 | 234 | +15.507% |
| 2026-08-21 | 107.85 | 109.59 | 107.85 | 109.59 | +2.334% | 6 | 233 | +6.032% |
| 2026-08-20 | 105.75 | 107.09 | 105.75 | 107.09 | +0.309% | 4 | 233 | +8.507% |
| 2026-08-19 | 104.30 | 108.05 | 104.30 | 106.76 | -9.525% | 13 | 227 | +8.842% |
| 2026-08-18 | 118.00 | 118.00 | 118.00 | 118.00 | -13.363% | 1 | 227 | -1.525% |
| 2026-08-17 | 138.86 | 144.05 | 136.20 | 136.20 | -3.026% | 6 | 227 | -14.684% |
| 2026-08-14 | 131.10 | 140.85 | 131.10 | 140.45 | +7.873% | 16 | 228 | -17.266% |
| 2026-08-13 | 125.45 | 130.20 | 125.45 | 130.20 | +4.637% | 4 | 227 | -10.753% |
| 2026-08-12 | 124.43 | 124.43 | 124.43 | 124.43 | +10.310% | 2 | 225 | -6.614% |
| 2026-08-11 | 112.05 | 112.80 | 112.05 | 112.80 | -7.275% | 8 | 219 | +3.014% |
| 2026-08-10 | 124.22 | 124.22 | 121.65 | 121.65 | -4.656% | 23 | 207 | -4.480% |
| 2026-08-07 | 131.43 | 132.67 | 127.35 | 127.59 | -10.526% | 34 | 211 | -8.927% |
| 2026-08-06 | 140.25 | 142.60 | 140.25 | 142.60 | +1.835% | 6 | 211 | -18.513% |
| 2026-08-05 | 140.09 | 140.09 | 140.03 | 140.03 | -13.508% | 3 | 208 | -17.018% |
| 2026-08-04 | 158.05 | 161.90 | 158.05 | 161.90 | +18.175% | 2 | 206 | -28.227% |
| 2026-08-03 | 136.30 | 137.00 | 136.30 | 137.00 | -4.263% | 8 | 206 | -15.182% |
| 2026-07-30 | 143.10 | 143.10 | 143.10 | 143.10 | +28.919% | 1 | 205 | -18.798% |
| 2026-07-29 | 124.00 | 124.00 | 106.05 | 111.00 | -13.773% | 9 | 199 | +4.685% |
| 2026-07-28 | 129.05 | 129.05 | 119.03 | 128.73 | -11.221% | 8 | 194 | -9.734% |
| 2026-07-27 | 145.00 | 145.00 | 145.00 | 145.00 | -18.287% | 1 | 193 | -19.862% |
| 2026-07-24 | 177.45 | 177.45 | 177.45 | 177.45 | -1.619% | 4 | 189 | -34.517% |
| 2026-07-23 | 180.37 | 180.37 | 180.37 | 180.37 | -3.941% | 1 | 189 | -35.577% |
| 2026-07-21 | 178.00 | 190.91 | 177.93 | 187.77 | +10.694% | 13 | 188 | -38.116% |
| 2026-07-20 | 166.21 | 169.63 | 166.21 | 169.63 | +5.197% | 4 | 184 | -31.498% |
| 2026-07-16 | 161.25 | 161.25 | 161.25 | 161.25 | -10.417% | 1 | 183 | -27.938% |
| 2026-07-15 | 181.90 | 181.90 | 174.00 | 180.00 | -12.596% | 90 | 125 | -35.444% |
| 2026-07-14 | 205.94 | 205.94 | 205.94 | 205.94 | +5.286% | 1 | 126 | -43.576% |
| 2026-07-09 | 195.60 | 195.60 | 195.60 | 195.60 | +16.345% | 1 | 125 | -40.593% |
| 2026-07-08 | 174.64 | 174.64 | 165.00 | 168.12 | -1.684% | 6 | 124 | -30.883% |
| 2026-07-07 | 172.32 | 172.32 | 168.00 | 171.00 | -16.537% | 4 | 124 | -32.047% |
| 2026-07-06 | 183.45 | 213.95 | 183.45 | 204.88 | +18.284% | 7 | 121 | -43.284% |
| 2026-07-02 | 182.72 | 182.72 | 173.21 | 173.21 | -21.400% | 5 | 122 | -32.914% |
| 2026-06-30 | 218.82 | 222.00 | 218.82 | 220.37 | +36.647% | 38 | 88 | -47.270% |
| 2026-06-29 | 161.27 | 161.27 | 161.27 | 161.27 | -6.732% | 1 | 87 | -27.947% |
| 2026-06-26 | 172.91 | 172.91 | 172.91 | 172.91 | -2.128% | 1 | 87 | -32.797% |
| 2026-06-24 | 175.79 | 176.67 | 175.79 | 176.67 | -1.114% | 5 | 86 | -34.228% |
| 2026-06-23 | 178.66 | 178.66 | 178.66 | 178.66 | -7.969% | 2 | 84 | -34.960% |
| 2026-06-22 | 194.13 | 194.13 | 194.13 | 194.13 | +3.813% | 1 | 84 | -40.143% |
| 2026-06-17 | 187.00 | 187.00 | 187.00 | 187.00 | -8.176% | 1 | 84 | -37.861% |
| 2026-06-15 | 194.00 | 203.65 | 194.00 | 203.65 | +15.677% | 10 | 83 | -42.941% |
| 2026-06-12 | 164.13 | 176.05 | 164.13 | 176.05 | +14.735% | 4 | 80 | -33.996% |
| 2026-06-11 | 147.70 | 153.44 | 147.70 | 153.44 | +18.532% | 4 | 79 | -24.270% |
| 2026-06-10 | 144.40 | 144.40 | 129.40 | 129.45 | -6.622% | 23 | 64 | -10.236% |
| 2026-06-09 | 138.63 | 138.63 | 138.63 | 138.63 | -1.785% | 1 | 63 | -16.180% |
| 2026-06-05 | 153.00 | 153.50 | 141.15 | 141.15 | -13.664% | 5 | 63 | -17.676% |
| 2026-06-04 | 171.73 | 171.73 | 163.49 | 163.49 | -13.226% | 3 | 63 | -28.925% |
| 2026-06-03 | 186.95 | 188.41 | 186.95 | 188.41 | +8.713% | 6 | 68 | -38.326% |
| 2026-06-02 | 164.57 | 173.31 | 164.57 | 173.31 | +1.351% | 5 | 67 | -32.953% |
| 2026-06-01 | 167.71 | 171.00 | 167.71 | 171.00 | +3.323% | 2 | 67 | -32.047% |
| 2026-05-29 | 169.43 | 170.10 | 165.50 | 165.50 | -6.465% | 7 | 64 | -29.789% |
| 2026-05-28 | 165.00 | 181.00 | 165.00 | 176.94 | +11.157% | 14 | 67 | -34.328% |
| 2026-05-27 | 171.00 | 171.00 | 158.05 | 159.18 | -4.062% | 23 | 69 | -27.001% |
| 2026-05-26 | 155.95 | 165.92 | 155.95 | 165.92 | +18.227% | 16 | 56 | -29.966% |
| 2026-05-22 | 138.40 | 140.34 | 138.08 | 140.34 | +15.033% | 5 | 54 | -17.201% |
| 2026-05-21 | 122.00 | 122.00 | 122.00 | 122.00 | +4.193% | 1 | 53 | -4.754% |
| 2026-05-20 | 117.09 | 117.09 | 117.09 | 117.09 | +5.486% | 1 | 52 | -0.760% |
| 2026-05-15 | 111.70 | 111.70 | 111.00 | 111.00 | -4.615% | 2 | 51 | +4.685% |
| 2026-05-13 | 117.31 | 117.31 | 116.37 | 116.37 | +0.146% | 2 | 51 | -0.146% |
| 2026-05-12 | 124.08 | 124.08 | 116.20 | 116.20 | -12.959% | 2 | 51 | 0.000% |
| 2026-05-11 | 133.50 | 133.50 | 133.50 | 133.50 | +20.847% | 2 | 49 | -12.959% |
| 2026-05-08 | 110.90 | 110.90 | 110.47 | 110.47 | +19.556% | 2 | 47 | +5.187% |
| 2026-05-07 | 93.05 | 93.05 | 92.40 | 92.40 | -7.895% | 64 | 17 | +25.758% |
| 2026-05-06 | 100.30 | 101.78 | 95.11 | 100.32 | +73.744% | 15 | 5 | +15.829% |
| 2026-05-04 | 61.70 | 61.70 | 57.74 | 57.74 | -12.062% | 6 | 2 | +101.247% |
| 2026-05-01 | 66.00 | 66.00 | 65.66 | 65.66 | +6.764% | 10 | 2 | +76.972% |
| 2026-04-24 | 61.50 | 61.50 | 61.50 | 61.50 | +62.269% | 1 | 2 | +88.943% |
| 2026-04-22 | 37.90 | 37.90 | 37.90 | 37.90 | 0.000% | 1 | 1 | +206.596% |