AMD270917C00540000
AMD Sep 17 2027 540.00 Call
optionOPRA
EODOct 23, 2026
105.38USD+2.910%(+2.98)8Vol689OI
AMD270917C00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 100.36 | 105.38 | 100.36 | 105.38 | +2.910% | 8 | 686 | 0.000% |
| 2026-10-22 | 108.00 | 108.00 | 97.00 | 102.40 | -20.218% | 40 | 696 | +2.910% |
| 2026-10-21 | 119.20 | 128.35 | 119.20 | 128.35 | +8.919% | 3 | 696 | -17.896% |
| 2026-10-20 | 111.00 | 119.40 | 111.00 | 117.84 | +0.761% | 10 | 701 | -10.574% |
| 2026-10-19 | 120.95 | 123.65 | 116.95 | 116.95 | +3.294% | 28 | 692 | -9.893% |
| 2026-10-16 | 118.00 | 118.00 | 112.85 | 113.22 | -9.351% | 5 | 693 | -6.925% |
| 2026-10-15 | 114.38 | 124.90 | 114.38 | 124.90 | -10.818% | 20 | 679 | -15.629% |
| 2026-10-14 | 140.16 | 140.16 | 139.96 | 140.05 | -11.338% | 7 | 676 | -24.755% |
| 2026-10-13 | 147.65 | 157.96 | 147.45 | 157.96 | +5.145% | 15 | 680 | -33.287% |
| 2026-10-12 | 153.00 | 153.00 | 148.22 | 150.23 | -10.085% | 83 | 638 | -29.854% |
| 2026-10-09 | 166.25 | 167.08 | 166.25 | 167.08 | -5.923% | 2 | 639 | -36.928% |
| 2026-10-08 | 177.60 | 177.60 | 177.60 | 177.60 | -7.965% | 4 | 643 | -40.664% |
| 2026-10-07 | 188.00 | 192.97 | 188.00 | 192.97 | -4.090% | 11 | 633 | -45.390% |
| 2026-10-06 | 202.30 | 202.30 | 201.20 | 201.20 | +18.877% | 5 | 633 | -47.624% |
| 2026-09-30 | 169.25 | 169.25 | 169.25 | 169.25 | -7.118% | 1 | 634 | -37.737% |
| 2026-09-29 | 182.42 | 182.48 | 182.22 | 182.22 | +0.602% | 3 | 633 | -42.169% |
| 2026-09-23 | 181.81 | 181.81 | 181.13 | 181.13 | -3.397% | 2 | 635 | -41.821% |
| 2026-09-22 | 183.45 | 187.50 | 183.45 | 187.50 | +2.790% | 8 | 635 | -43.797% |
| 2026-09-21 | 170.00 | 185.10 | 170.00 | 182.41 | +36.739% | 26 | 630 | -42.229% |
| 2026-09-18 | 136.05 | 136.05 | 131.00 | 133.40 | -1.659% | 10 | 632 | -21.004% |
| 2026-09-17 | 126.50 | 136.50 | 126.50 | 135.65 | +15.358% | 22 | 626 | -22.315% |
| 2026-09-16 | 121.18 | 121.18 | 116.95 | 117.59 | -0.127% | 49 | 604 | -10.384% |
| 2026-09-11 | 118.58 | 118.92 | 114.38 | 117.74 | +8.516% | 7 | 602 | -10.498% |
| 2026-09-10 | 111.00 | 111.00 | 108.50 | 108.50 | -11.066% | 3 | 601 | -2.876% |
| 2026-09-09 | 121.05 | 122.00 | 121.05 | 122.00 | +6.272% | 11 | 610 | -13.623% |
| 2026-09-08 | 115.92 | 115.92 | 114.80 | 114.80 | +50.026% | 14 | 602 | -8.206% |
| 2026-09-03 | 76.44 | 76.52 | 76.44 | 76.52 | -6.133% | 2 | 603 | +37.716% |
| 2026-09-02 | 80.50 | 83.20 | 80.50 | 81.52 | -14.773% | 64 | 615 | +29.269% |
| 2026-08-27 | 99.00 | 99.00 | 95.65 | 95.65 | -9.336% | 4 | 614 | +10.173% |
| 2026-08-26 | 105.50 | 105.50 | 105.50 | 105.50 | +3.635% | 5 | 614 | -0.114% |
| 2026-08-25 | 98.50 | 101.80 | 98.50 | 101.80 | +8.994% | 10 | 610 | +3.517% |
| 2026-08-24 | 92.16 | 93.40 | 88.00 | 93.40 | -6.553% | 12 | 612 | +12.827% |
| 2026-08-21 | 98.70 | 100.00 | 98.57 | 99.95 | +3.254% | 11 | 606 | +5.433% |
| 2026-08-20 | 96.23 | 96.80 | 95.05 | 96.80 | -1.726% | 27 | 622 | +8.864% |
| 2026-08-19 | 97.50 | 99.15 | 97.50 | 98.50 | -9.633% | 23 | 618 | +6.985% |
| 2026-08-18 | 115.00 | 115.00 | 109.00 | 109.00 | -15.537% | 2 | 617 | -3.321% |
| 2026-08-17 | 129.05 | 129.45 | 129.05 | 129.05 | +3.922% | 11 | 614 | -18.342% |
| 2026-08-14 | 127.50 | 127.50 | 124.18 | 124.18 | +5.461% | 2 | 614 | -15.139% |
| 2026-08-13 | 117.75 | 117.75 | 117.75 | 117.75 | +4.157% | 4 | 614 | -10.505% |
| 2026-08-12 | 115.00 | 115.40 | 113.05 | 113.05 | +6.782% | 5 | 615 | -6.785% |
| 2026-08-11 | 104.20 | 105.87 | 104.00 | 105.87 | -10.204% | 33 | 615 | -0.463% |
| 2026-08-07 | 117.90 | 117.90 | 117.90 | 117.90 | -9.308% | 1 | 615 | -10.619% |
| 2026-08-06 | 130.00 | 130.00 | 130.00 | 130.00 | +2.322% | 2 | 615 | -18.938% |
| 2026-08-05 | 129.00 | 131.55 | 127.05 | 127.05 | -19.634% | 3 | 615 | -17.056% |
| 2026-08-04 | 150.00 | 158.09 | 150.00 | 158.09 | +37.865% | 3 | 615 | -33.342% |
| 2026-08-03 | 114.67 | 114.67 | 114.67 | 114.67 | -1.824% | 1 | 616 | -8.102% |
| 2026-07-30 | 116.54 | 116.80 | 116.54 | 116.80 | +14.364% | 2 | 615 | -9.777% |
| 2026-07-29 | 107.26 | 107.26 | 99.48 | 102.13 | -11.873% | 12 | 614 | +3.182% |
| 2026-07-28 | 123.48 | 123.48 | 115.89 | 115.89 | -32.700% | 4 | 613 | -9.069% |
| 2026-07-23 | 172.20 | 172.20 | 172.20 | 172.20 | -9.449% | 2 | 613 | -38.804% |
| 2026-07-22 | 183.67 | 190.17 | 180.43 | 190.17 | +8.328% | 4 | 614 | -44.586% |
| 2026-07-21 | 167.26 | 176.85 | 167.02 | 175.55 | +39.359% | 15 | 619 | -39.972% |
| 2026-07-17 | 126.00 | 126.00 | 125.97 | 125.97 | -15.229% | 8 | 612 | -16.345% |
| 2026-07-16 | 152.08 | 152.08 | 145.60 | 148.60 | -8.683% | 4 | 612 | -29.085% |
| 2026-07-15 | 171.74 | 171.74 | 162.73 | 162.73 | -7.165% | 2 | 612 | -35.242% |
| 2026-07-13 | 178.50 | 178.74 | 175.29 | 175.29 | -4.140% | 21 | 609 | -39.882% |
| 2026-07-09 | 176.44 | 192.18 | 176.44 | 182.86 | +14.038% | 58 | 616 | -42.371% |
| 2026-07-08 | 163.26 | 163.26 | 157.66 | 160.35 | -1.141% | 22 | 620 | -34.281% |
| 2026-07-07 | 162.20 | 162.20 | 162.20 | 162.20 | -15.793% | 1 | 619 | -35.031% |
| 2026-07-06 | 192.62 | 192.62 | 192.62 | 192.62 | -7.550% | 2 | 617 | -45.291% |
| 2026-06-30 | 204.18 | 208.35 | 204.18 | 208.35 | +18.996% | 13 | 615 | -49.422% |
| 2026-06-29 | 170.00 | 175.09 | 151.27 | 175.09 | -4.322% | 12 | 614 | -39.814% |
| 2026-06-22 | 185.00 | 185.60 | 181.22 | 183.00 | +3.390% | 8 | 614 | -42.415% |
| 2026-06-18 | 177.82 | 177.82 | 176.82 | 177.00 | +7.195% | 11 | 613 | -40.463% |
| 2026-06-16 | 175.33 | 175.33 | 164.61 | 165.12 | -11.516% | 7 | 612 | -36.180% |
| 2026-06-15 | 192.00 | 192.00 | 186.61 | 186.61 | +11.743% | 8 | 611 | -43.529% |
| 2026-06-12 | 163.70 | 168.98 | 163.70 | 167.00 | +34.732% | 6 | 610 | -36.898% |
| 2026-06-10 | 135.40 | 135.40 | 123.85 | 123.95 | +0.486% | 10 | 601 | -14.982% |
| 2026-06-09 | 148.52 | 148.52 | 123.35 | 123.35 | -15.165% | 5 | 603 | -14.568% |
| 2026-06-08 | 145.00 | 145.40 | 145.00 | 145.40 | +8.346% | 2 | 603 | -27.524% |
| 2026-06-05 | 152.97 | 152.97 | 134.20 | 134.20 | -21.059% | 3 | 602 | -21.475% |
| 2026-06-04 | 170.00 | 170.00 | 170.00 | 170.00 | -5.017% | 1 | 602 | -38.012% |
| 2026-06-03 | 175.82 | 184.68 | 174.50 | 178.98 | +15.867% | 24 | 603 | -41.122% |
| 2026-05-29 | 166.34 | 166.34 | 154.47 | 154.47 | -7.503% | 1,005 | 1,093 | -31.780% |
| 2026-05-28 | 167.00 | 167.00 | 167.00 | 167.00 | +10.963% | 1 | 1,093 | -36.898% |
| 2026-05-27 | 143.00 | 150.50 | 143.00 | 150.50 | -3.358% | 2 | 1,093 | -29.980% |
| 2026-05-26 | 145.00 | 156.56 | 145.00 | 155.73 | +21.617% | 1,096 | 47 | -32.332% |
| 2026-05-22 | 129.55 | 129.55 | 128.05 | 128.05 | +38.164% | 5 | 45 | -17.704% |
| 2026-05-18 | 92.68 | 92.68 | 92.68 | 92.68 | -11.013% | 1 | 46 | +13.703% |
| 2026-05-15 | 104.15 | 104.15 | 104.15 | 104.15 | -10.022% | 1 | 45 | +1.181% |
| 2026-05-14 | 115.65 | 117.35 | 115.65 | 115.75 | +7.704% | 20 | 53 | -8.959% |
| 2026-05-12 | 110.67 | 110.67 | 107.02 | 107.47 | -13.226% | 22 | 45 | -1.945% |
| 2026-05-11 | 120.95 | 124.78 | 120.95 | 123.85 | +14.506% | 52 | 42 | -14.913% |
| 2026-05-08 | 108.16 | 108.16 | 108.16 | 108.16 | +17.706% | 10 | 33 | -2.570% |
| 2026-05-07 | 91.88 | 91.89 | 91.88 | 91.89 | +0.978% | 2 | 34 | +14.681% |
| 2026-05-06 | 89.55 | 91.00 | 89.55 | 91.00 | +51.641% | 4 | 31 | +15.802% |
| 2026-05-01 | 60.23 | 60.23 | 59.82 | 60.01 | +44.952% | 18 | 22 | +75.604% |
| 2026-04-28 | 41.40 | 41.40 | 41.40 | 41.40 | -18.504% | 1 | 22 | +154.541% |
| 2026-04-27 | 50.80 | 50.80 | 50.80 | 50.80 | -11.266% | 1 | 22 | +107.441% |
| 2026-04-24 | 57.15 | 57.25 | 57.15 | 57.25 | +104.757% | 40 | 21 | +84.070% |
| 2026-04-21 | 27.87 | 27.96 | 27.87 | 27.96 | 0.000% | 2 | 1 | +276.896% |