AMD270917C00530000
AMD Sep 17 2027 530.00 Call
optionOPRA
EODOct 23, 2026
108.07USD+5.096%(+5.24)13Vol666OI
AMD270917C00530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 107.87 | 111.00 | 106.03 | 108.07 | +5.096% | 13 | 666 | 0.000% |
| 2026-10-22 | 110.50 | 110.50 | 100.79 | 102.83 | -15.713% | 11 | 667 | +5.096% |
| 2026-10-20 | 112.98 | 126.00 | 112.98 | 122.00 | -1.062% | 6 | 666 | -11.418% |
| 2026-10-19 | 125.65 | 127.80 | 119.50 | 123.31 | +7.883% | 11 | 668 | -12.359% |
| 2026-10-16 | 118.00 | 119.20 | 114.30 | 114.30 | -9.886% | 48 | 651 | -5.451% |
| 2026-10-15 | 118.53 | 126.84 | 118.53 | 126.84 | -12.403% | 13 | 651 | -14.798% |
| 2026-10-14 | 144.80 | 144.80 | 144.80 | 144.80 | -10.903% | 5 | 656 | -25.366% |
| 2026-10-13 | 162.52 | 162.52 | 162.52 | 162.52 | +4.501% | 1 | 656 | -33.504% |
| 2026-10-12 | 154.19 | 155.80 | 153.98 | 155.52 | -8.156% | 8 | 660 | -30.511% |
| 2026-10-09 | 172.00 | 172.00 | 169.33 | 169.33 | -15.844% | 2 | 660 | -36.178% |
| 2026-10-06 | 201.21 | 201.21 | 201.21 | 201.21 | +6.726% | 1 | 660 | -46.290% |
| 2026-10-05 | 189.19 | 191.00 | 188.53 | 188.53 | -5.923% | 14 | 658 | -42.678% |
| 2026-10-02 | 200.40 | 200.40 | 200.40 | 200.40 | +10.110% | 1 | 659 | -46.073% |
| 2026-10-01 | 182.00 | 182.00 | 182.00 | 182.00 | +4.226% | 1 | 660 | -40.621% |
| 2026-09-30 | 174.62 | 174.62 | 174.62 | 174.62 | -4.029% | 1 | 659 | -38.111% |
| 2026-09-29 | 181.95 | 181.95 | 181.95 | 181.95 | +2.001% | 1 | 659 | -40.605% |
| 2026-09-28 | 177.95 | 178.39 | 177.95 | 178.38 | -8.523% | 19 | 676 | -39.416% |
| 2026-09-25 | 201.13 | 201.13 | 195.00 | 195.00 | +3.218% | 3 | 674 | -44.579% |
| 2026-09-24 | 180.41 | 189.36 | 180.10 | 188.92 | +1.265% | 30 | 670 | -42.796% |
| 2026-09-22 | 181.79 | 186.70 | 181.79 | 186.56 | -0.096% | 3 | 670 | -42.072% |
| 2026-09-21 | 183.04 | 187.67 | 183.04 | 186.74 | +36.726% | 14 | 672 | -42.128% |
| 2026-09-18 | 137.63 | 138.41 | 136.16 | 136.58 | -2.135% | 7 | 672 | -20.874% |
| 2026-09-17 | 126.35 | 140.00 | 126.35 | 139.56 | +11.666% | 12 | 677 | -22.564% |
| 2026-09-16 | 120.00 | 125.90 | 120.00 | 124.98 | +6.050% | 49 | 653 | -13.530% |
| 2026-09-11 | 117.95 | 117.95 | 117.85 | 117.85 | +4.737% | 2 | 652 | -8.299% |
| 2026-09-10 | 118.38 | 118.40 | 112.52 | 112.52 | -10.981% | 381 | 652 | -3.955% |
| 2026-09-09 | 128.25 | 128.25 | 126.40 | 126.40 | +5.571% | 63 | 656 | -14.502% |
| 2026-09-08 | 101.95 | 119.73 | 101.95 | 119.73 | +28.604% | 6 | 654 | -9.739% |
| 2026-09-04 | 91.10 | 93.38 | 91.10 | 93.10 | +17.953% | 4 | 654 | +16.079% |
| 2026-09-03 | 80.15 | 80.15 | 77.45 | 78.93 | -5.991% | 22 | 654 | +36.919% |
| 2026-09-02 | 87.10 | 88.34 | 83.38 | 83.96 | -10.614% | 531 | 172 | +28.716% |
| 2026-08-31 | 94.75 | 94.75 | 93.93 | 93.93 | -4.862% | 12 | 171 | +15.054% |
| 2026-08-27 | 98.73 | 98.73 | 98.73 | 98.73 | -7.686% | 1 | 170 | +9.460% |
| 2026-08-26 | 107.45 | 107.45 | 106.95 | 106.95 | +2.149% | 9 | 170 | +1.047% |
| 2026-08-25 | 104.95 | 104.95 | 104.10 | 104.70 | +13.953% | 14 | 158 | +3.219% |
| 2026-08-24 | 96.00 | 96.00 | 91.88 | 91.88 | -10.579% | 2 | 159 | +17.621% |
| 2026-08-21 | 105.44 | 105.44 | 98.92 | 102.75 | +3.474% | 16 | 150 | +5.178% |
| 2026-08-20 | 105.50 | 105.50 | 99.30 | 99.30 | -1.907% | 4 | 151 | +8.832% |
| 2026-08-19 | 111.55 | 111.55 | 101.23 | 101.23 | -9.833% | 4 | 148 | +6.757% |
| 2026-08-18 | 112.27 | 112.27 | 112.27 | 112.27 | -14.643% | 1 | 148 | -3.741% |
| 2026-08-17 | 136.00 | 136.00 | 131.53 | 131.53 | +0.405% | 2 | 147 | -17.836% |
| 2026-08-14 | 131.00 | 131.00 | 131.00 | 131.00 | +7.509% | 1 | 146 | -17.504% |
| 2026-08-13 | 125.50 | 125.50 | 121.85 | 121.85 | +4.092% | 4 | 144 | -11.309% |
| 2026-08-12 | 111.55 | 117.53 | 111.55 | 117.06 | +7.051% | 4 | 144 | -7.680% |
| 2026-08-11 | 105.65 | 109.35 | 105.65 | 109.35 | -6.097% | 6 | 143 | -1.171% |
| 2026-08-10 | 116.30 | 116.45 | 116.20 | 116.45 | -8.667% | 6 | 141 | -7.196% |
| 2026-08-07 | 127.50 | 127.50 | 127.50 | 127.50 | -4.459% | 1 | 142 | -15.239% |
| 2026-08-06 | 136.60 | 136.60 | 133.45 | 133.45 | +0.770% | 9 | 142 | -19.018% |
| 2026-08-05 | 138.55 | 138.55 | 132.43 | 132.43 | -18.071% | 40 | 132 | -18.395% |
| 2026-08-04 | 154.90 | 161.64 | 154.73 | 161.64 | +21.855% | 48 | 177 | -33.142% |
| 2026-08-03 | 132.65 | 132.65 | 132.65 | 132.65 | -1.265% | 3 | 174 | -18.530% |
| 2026-07-31 | 134.35 | 134.35 | 134.35 | 134.35 | +30.386% | 1 | 173 | -19.561% |
| 2026-07-29 | 108.28 | 110.55 | 99.64 | 103.04 | -16.634% | 90 | 106 | +4.882% |
| 2026-07-28 | 112.76 | 124.19 | 112.76 | 123.60 | -11.884% | 19 | 89 | -12.565% |
| 2026-07-27 | 149.30 | 149.30 | 140.21 | 140.27 | -18.381% | 4 | 87 | -22.956% |
| 2026-07-23 | 189.75 | 189.95 | 171.86 | 171.86 | -9.723% | 4 | 88 | -37.117% |
| 2026-07-22 | 187.38 | 192.05 | 187.38 | 190.37 | +6.174% | 8 | 91 | -43.232% |
| 2026-07-21 | 180.09 | 180.55 | 179.11 | 179.30 | +8.667% | 7 | 90 | -39.727% |
| 2026-07-20 | 165.00 | 165.00 | 165.00 | 165.00 | +12.130% | 1 | 91 | -34.503% |
| 2026-07-17 | 130.97 | 147.15 | 130.97 | 147.15 | -1.109% | 2 | 89 | -26.558% |
| 2026-07-16 | 155.99 | 155.99 | 148.80 | 148.80 | -9.747% | 2 | 88 | -27.372% |
| 2026-07-15 | 164.87 | 164.87 | 164.87 | 164.87 | -16.825% | 1 | 88 | -34.451% |
| 2026-07-14 | 195.00 | 198.22 | 190.04 | 198.22 | +11.793% | 4 | 89 | -45.480% |
| 2026-07-13 | 174.75 | 178.26 | 174.75 | 177.31 | -5.283% | 4 | 87 | -39.050% |
| 2026-07-10 | 183.23 | 188.66 | 183.23 | 187.20 | -1.281% | 4 | 87 | -42.270% |
| 2026-07-09 | 179.87 | 190.29 | 179.87 | 189.63 | +16.017% | 10 | 89 | -43.010% |
| 2026-07-08 | 163.20 | 163.45 | 163.20 | 163.45 | -22.894% | 2 | 89 | -33.882% |
| 2026-06-30 | 210.11 | 211.98 | 210.11 | 211.98 | +19.574% | 3 | 88 | -49.019% |
| 2026-06-29 | 178.10 | 178.10 | 177.28 | 177.28 | +5.902% | 6 | 88 | -39.040% |
| 2026-06-26 | 167.40 | 167.40 | 167.40 | 167.40 | -2.019% | 2 | 88 | -35.442% |
| 2026-06-25 | 170.09 | 171.03 | 169.67 | 170.85 | +4.177% | 64 | 115 | -36.746% |
| 2026-06-24 | 164.00 | 164.00 | 164.00 | 164.00 | -4.094% | 4 | 115 | -34.104% |
| 2026-06-23 | 171.00 | 171.00 | 171.00 | 171.00 | -5.525% | 1 | 116 | -36.801% |
| 2026-06-18 | 181.10 | 181.10 | 181.00 | 181.00 | +4.413% | 4 | 116 | -40.293% |
| 2026-06-17 | 173.35 | 173.35 | 173.35 | 173.35 | +3.185% | 1 | 115 | -37.658% |
| 2026-06-16 | 172.81 | 173.05 | 168.00 | 168.00 | +33.228% | 9 | 114 | -35.673% |
| 2026-06-10 | 129.85 | 129.85 | 126.10 | 126.10 | +0.598% | 13 | 107 | -14.298% |
| 2026-06-09 | 125.35 | 125.35 | 125.35 | 125.35 | -17.179% | 1 | 108 | -13.785% |
| 2026-06-08 | 151.35 | 151.35 | 151.35 | 151.35 | +10.354% | 1 | 107 | -28.596% |
| 2026-06-05 | 137.15 | 137.15 | 137.15 | 137.15 | -22.074% | 1 | 108 | -21.203% |
| 2026-06-04 | 156.80 | 176.00 | 156.80 | 176.00 | -5.478% | 3 | 107 | -38.597% |
| 2026-06-03 | 178.58 | 186.20 | 178.58 | 186.20 | +12.848% | 3 | 107 | -41.960% |
| 2026-06-02 | 165.00 | 165.00 | 165.00 | 165.00 | +0.776% | 2 | 107 | -34.503% |
| 2026-05-29 | 163.73 | 163.73 | 163.73 | 163.73 | -3.353% | 1 | 107 | -33.995% |
| 2026-05-28 | 163.21 | 172.27 | 163.21 | 169.41 | +13.866% | 6 | 107 | -36.208% |
| 2026-05-27 | 161.93 | 161.93 | 148.78 | 148.78 | -6.410% | 16 | 123 | -27.363% |
| 2026-05-26 | 149.14 | 161.75 | 148.97 | 158.97 | +48.793% | 26 | 116 | -32.019% |
| 2026-05-15 | 106.84 | 106.84 | 106.84 | 106.84 | -5.668% | 1 | 117 | +1.151% |
| 2026-05-12 | 113.26 | 113.26 | 113.26 | 113.26 | -10.466% | 1 | 116 | -4.582% |
| 2026-05-11 | 126.85 | 126.85 | 126.50 | 126.50 | +6.276% | 40 | 116 | -14.569% |
| 2026-05-08 | 94.31 | 119.03 | 94.31 | 119.03 | +32.476% | 28 | 97 | -9.208% |
| 2026-05-07 | 94.20 | 95.50 | 88.00 | 89.85 | -4.435% | 17 | 90 | +20.278% |
| 2026-05-06 | 98.25 | 100.00 | 86.64 | 94.02 | +79.120% | 188 | 2 | +14.944% |
| 2026-04-27 | 52.49 | 52.49 | 52.49 | 52.49 | -8.314% | 1 | 2 | +105.887% |
| 2026-04-24 | 57.40 | 57.40 | 57.25 | 57.25 | +73.275% | 2 | 2 | +88.769% |
| 2026-04-22 | 33.04 | 33.04 | 33.04 | 33.04 | 0.000% | 1 | 1 | +227.088% |