AMD270917C00520000
AMD Sep 17 2027 520.00 Call
optionOPRA
EODOct 23, 2026
112.35USD+7.000%(+7.35)26Vol226OI
AMD270917C00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 111.00 | 114.00 | 110.15 | 112.35 | +7.000% | 26 | 224 | 0.000% |
| 2026-10-22 | 115.00 | 115.38 | 105.00 | 105.00 | -22.936% | 16 | 214 | +7.000% |
| 2026-10-21 | 136.46 | 136.88 | 136.25 | 136.25 | +7.708% | 5 | 214 | -17.541% |
| 2026-10-20 | 126.50 | 126.50 | 126.50 | 126.50 | -0.079% | 1 | 213 | -11.186% |
| 2026-10-19 | 126.60 | 126.60 | 126.60 | 126.60 | +2.927% | 1 | 214 | -11.256% |
| 2026-10-16 | 123.00 | 123.00 | 123.00 | 123.00 | -2.435% | 1 | 215 | -8.659% |
| 2026-10-15 | 126.07 | 126.07 | 126.07 | 126.07 | -16.383% | 1 | 214 | -10.883% |
| 2026-10-13 | 150.55 | 150.77 | 150.55 | 150.77 | -5.337% | 2 | 214 | -25.483% |
| 2026-10-12 | 159.12 | 159.27 | 159.12 | 159.27 | -12.872% | 10 | 214 | -29.459% |
| 2026-10-08 | 200.87 | 200.87 | 181.20 | 182.80 | -12.360% | 26 | 202 | -38.539% |
| 2026-10-06 | 208.57 | 208.58 | 208.27 | 208.58 | +1.110% | 4 | 203 | -46.136% |
| 2026-10-02 | 206.00 | 209.22 | 206.00 | 206.29 | +10.162% | 5 | 202 | -45.538% |
| 2026-10-01 | 187.26 | 187.26 | 187.26 | 187.26 | +2.586% | 1 | 203 | -40.003% |
| 2026-09-30 | 179.13 | 182.54 | 179.13 | 182.54 | -0.615% | 2 | 204 | -38.452% |
| 2026-09-28 | 184.00 | 184.00 | 183.67 | 183.67 | -4.834% | 2 | 205 | -38.831% |
| 2026-09-23 | 194.31 | 194.31 | 193.00 | 193.00 | -3.500% | 3 | 204 | -41.788% |
| 2026-09-22 | 194.00 | 200.00 | 194.00 | 200.00 | +5.966% | 2 | 203 | -43.825% |
| 2026-09-21 | 169.40 | 191.39 | 169.40 | 188.74 | +31.334% | 15 | 208 | -40.474% |
| 2026-09-17 | 130.15 | 143.71 | 130.15 | 143.71 | +17.114% | 92 | 170 | -21.822% |
| 2026-09-16 | 129.03 | 129.05 | 122.71 | 122.71 | +7.311% | 117 | 202 | -8.443% |
| 2026-09-15 | 115.60 | 119.40 | 114.35 | 114.35 | +5.343% | 67 | 139 | -1.749% |
| 2026-09-14 | 108.00 | 111.75 | 108.00 | 108.55 | -11.748% | 10 | 136 | +3.501% |
| 2026-09-11 | 121.32 | 125.46 | 121.32 | 123.00 | +2.500% | 9 | 135 | -8.659% |
| 2026-09-10 | 125.00 | 125.00 | 120.00 | 120.00 | -7.607% | 2 | 135 | -6.375% |
| 2026-09-09 | 127.10 | 132.70 | 127.10 | 129.88 | +8.805% | 5 | 136 | -13.497% |
| 2026-09-08 | 123.14 | 123.87 | 119.37 | 119.37 | +32.046% | 7 | 132 | -5.881% |
| 2026-09-04 | 90.40 | 90.40 | 90.40 | 90.40 | +3.813% | 1 | 131 | +24.281% |
| 2026-09-03 | 87.08 | 87.08 | 87.08 | 87.08 | -0.309% | 1 | 130 | +29.019% |
| 2026-09-02 | 87.55 | 89.65 | 87.35 | 87.35 | -1.942% | 110 | 98 | +28.620% |
| 2026-09-01 | 88.00 | 89.08 | 87.74 | 89.08 | -7.947% | 7 | 101 | +26.123% |
| 2026-08-31 | 96.77 | 96.77 | 96.77 | 96.77 | -0.759% | 1 | 101 | +16.100% |
| 2026-08-28 | 97.51 | 97.51 | 97.51 | 97.51 | -7.133% | 2 | 101 | +15.219% |
| 2026-08-27 | 105.38 | 105.38 | 105.00 | 105.00 | -5.787% | 2 | 101 | +7.000% |
| 2026-08-26 | 115.57 | 115.57 | 111.45 | 111.45 | +4.501% | 8 | 94 | +0.808% |
| 2026-08-25 | 106.65 | 106.65 | 106.65 | 106.65 | +8.088% | 1 | 94 | +5.345% |
| 2026-08-24 | 95.17 | 98.67 | 95.17 | 98.67 | -7.612% | 4 | 91 | +13.864% |
| 2026-08-21 | 106.65 | 106.80 | 106.65 | 106.80 | +3.288% | 2 | 92 | +5.197% |
| 2026-08-20 | 103.40 | 103.40 | 103.40 | 103.40 | -0.500% | 4 | 92 | +8.656% |
| 2026-08-19 | 104.50 | 105.00 | 103.92 | 103.92 | -10.821% | 3 | 90 | +8.112% |
| 2026-08-18 | 113.07 | 116.53 | 113.07 | 116.53 | -14.316% | 7 | 89 | -3.587% |
| 2026-08-17 | 137.65 | 137.65 | 136.00 | 136.00 | +2.618% | 2 | 89 | -17.390% |
| 2026-08-14 | 121.29 | 134.55 | 121.29 | 132.53 | +19.182% | 12 | 97 | -15.227% |
| 2026-08-11 | 110.25 | 111.20 | 109.60 | 111.20 | -6.790% | 9 | 95 | +1.034% |
| 2026-08-10 | 119.75 | 120.09 | 118.25 | 119.30 | -3.961% | 6 | 94 | -5.826% |
| 2026-08-07 | 128.08 | 129.22 | 124.02 | 124.22 | -8.829% | 24 | 89 | -9.556% |
| 2026-08-06 | 133.25 | 136.25 | 131.35 | 136.25 | -3.744% | 12 | 82 | -17.541% |
| 2026-08-05 | 138.85 | 141.55 | 138.85 | 141.55 | -14.652% | 4 | 84 | -20.629% |
| 2026-08-04 | 164.00 | 168.30 | 163.80 | 165.85 | +19.231% | 11 | 79 | -32.258% |
| 2026-08-03 | 119.96 | 139.10 | 119.96 | 139.10 | +2.310% | 3 | 79 | -19.231% |
| 2026-07-30 | 123.05 | 135.96 | 123.05 | 135.96 | +23.297% | 2 | 79 | -17.365% |
| 2026-07-29 | 108.45 | 110.27 | 107.70 | 110.27 | -11.784% | 21 | 82 | +1.886% |
| 2026-07-28 | 125.00 | 125.00 | 125.00 | 125.00 | -11.329% | 1 | 81 | -10.120% |
| 2026-07-27 | 167.96 | 167.96 | 140.97 | 140.97 | -20.634% | 4 | 81 | -20.302% |
| 2026-07-23 | 184.89 | 184.89 | 177.62 | 177.62 | -8.726% | 2 | 81 | -36.747% |
| 2026-07-22 | 188.35 | 195.41 | 188.00 | 194.60 | +5.761% | 9 | 82 | -42.266% |
| 2026-07-21 | 172.76 | 184.00 | 172.76 | 184.00 | +12.883% | 2 | 82 | -38.940% |
| 2026-07-20 | 163.00 | 163.00 | 163.00 | 163.00 | +3.584% | 1 | 81 | -31.074% |
| 2026-07-17 | 157.36 | 157.36 | 157.36 | 157.36 | +2.355% | 1 | 82 | -28.603% |
| 2026-07-16 | 163.03 | 163.03 | 153.74 | 153.74 | -12.149% | 5 | 81 | -26.922% |
| 2026-07-15 | 183.00 | 183.00 | 170.32 | 175.00 | -9.067% | 3 | 81 | -35.800% |
| 2026-07-14 | 198.03 | 198.03 | 192.25 | 192.45 | +1.396% | 14 | 85 | -41.621% |
| 2026-07-13 | 189.80 | 189.80 | 189.80 | 189.80 | -2.215% | 1 | 84 | -40.806% |
| 2026-07-10 | 194.10 | 194.10 | 194.10 | 194.10 | +1.057% | 1 | 84 | -42.117% |
| 2026-07-09 | 192.49 | 192.49 | 192.07 | 192.07 | +16.075% | 2 | 83 | -41.506% |
| 2026-07-08 | 171.24 | 171.24 | 164.57 | 165.47 | -1.967% | 3 | 83 | -32.102% |
| 2026-07-07 | 164.42 | 168.79 | 164.42 | 168.79 | -15.567% | 2 | 82 | -33.438% |
| 2026-07-06 | 199.91 | 199.91 | 199.91 | 199.91 | -5.614% | 1 | 82 | -43.800% |
| 2026-06-30 | 198.00 | 211.80 | 198.00 | 211.80 | +16.662% | 7 | 77 | -46.955% |
| 2026-06-29 | 176.10 | 181.55 | 176.10 | 181.55 | +4.803% | 10 | 69 | -38.116% |
| 2026-06-25 | 171.00 | 173.70 | 171.00 | 173.23 | +1.393% | 14 | 69 | -35.144% |
| 2026-06-24 | 172.26 | 172.26 | 170.85 | 170.85 | -0.489% | 6 | 68 | -34.241% |
| 2026-06-23 | 171.17 | 174.50 | 171.17 | 171.69 | -10.949% | 5 | 67 | -34.562% |
| 2026-06-22 | 192.80 | 192.80 | 192.80 | 192.80 | +4.194% | 2 | 67 | -41.727% |
| 2026-06-18 | 183.83 | 185.04 | 183.83 | 185.04 | +9.433% | 2 | 68 | -39.283% |
| 2026-06-17 | 167.25 | 177.34 | 167.25 | 169.09 | -2.005% | 4 | 67 | -33.556% |
| 2026-06-16 | 194.70 | 194.70 | 172.55 | 172.55 | -12.920% | 15 | 52 | -34.888% |
| 2026-06-15 | 199.66 | 199.79 | 194.51 | 198.15 | +53.545% | 16 | 47 | -43.301% |
| 2026-06-10 | 140.82 | 141.35 | 129.05 | 129.05 | -15.654% | 18 | 43 | -12.941% |
| 2026-06-05 | 159.10 | 159.10 | 153.00 | 153.00 | -13.265% | 2 | 43 | -26.569% |
| 2026-06-04 | 176.30 | 176.40 | 176.30 | 176.40 | -5.618% | 2 | 42 | -36.310% |
| 2026-06-03 | 181.35 | 186.90 | 180.00 | 186.90 | +14.221% | 63 | 31 | -39.888% |
| 2026-06-02 | 172.25 | 172.25 | 163.63 | 163.63 | -0.830% | 3 | 31 | -31.339% |
| 2026-06-01 | 165.00 | 165.00 | 165.00 | 165.00 | -1.786% | 1 | 31 | -31.909% |
| 2026-05-29 | 162.84 | 168.00 | 162.84 | 168.00 | -1.118% | 2 | 30 | -33.125% |
| 2026-05-28 | 167.30 | 177.00 | 167.30 | 169.90 | +8.666% | 12 | 25 | -33.873% |
| 2026-05-27 | 163.48 | 163.48 | 156.35 | 156.35 | -3.743% | 5 | 26 | -28.142% |
| 2026-05-26 | 146.55 | 162.43 | 146.55 | 162.43 | +18.303% | 17 | 16 | -30.832% |
| 2026-05-22 | 134.74 | 137.30 | 134.74 | 137.30 | +37.575% | 2 | 14 | -18.172% |
| 2026-05-19 | 99.80 | 99.80 | 99.80 | 99.80 | -5.376% | 2 | 14 | +12.575% |
| 2026-05-15 | 105.47 | 105.47 | 105.47 | 105.47 | -20.400% | 1 | 15 | +6.523% |
| 2026-05-11 | 121.67 | 132.61 | 121.67 | 132.50 | +14.669% | 5 | 14 | -15.208% |
| 2026-05-08 | 108.25 | 115.55 | 108.25 | 115.55 | +29.978% | 11 | 4 | -2.769% |
| 2026-05-07 | 90.50 | 90.50 | 88.90 | 88.90 | -7.627% | 3 | 5 | +26.378% |
| 2026-05-06 | 103.51 | 103.51 | 93.25 | 96.24 | +60.133% | 4 | 2 | +16.739% |
| 2026-05-05 | 60.10 | 60.10 | 60.10 | 60.10 | -3.376% | 1 | 1 | +86.938% |
| 2026-04-24 | 62.20 | 62.20 | 62.20 | 62.20 | 0.000% | 1 | 1 | +80.627% |