AMD270917C00550000
AMD Sep 17 2027 550.00 Call
optionOPRA
EODOct 23, 2026
99.80USD+5.174%(+4.91)2Vol241OI
AMD270917C00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 102.11 | 102.11 | 99.80 | 99.80 | +5.174% | 2 | 241 | 0.000% |
| 2026-10-22 | 107.73 | 107.73 | 94.05 | 94.89 | -17.127% | 82 | 262 | +5.174% |
| 2026-10-20 | 104.80 | 115.11 | 104.80 | 114.50 | +1.238% | 11 | 270 | -12.838% |
| 2026-10-19 | 118.00 | 120.32 | 112.80 | 113.10 | +5.209% | 34 | 255 | -11.760% |
| 2026-10-16 | 116.00 | 116.25 | 107.00 | 107.50 | -11.025% | 42 | 242 | -7.163% |
| 2026-10-15 | 115.00 | 120.82 | 110.00 | 120.82 | -10.024% | 39 | 240 | -17.398% |
| 2026-10-14 | 142.14 | 142.14 | 134.28 | 134.28 | -5.920% | 10 | 238 | -25.678% |
| 2026-10-13 | 144.10 | 144.10 | 142.35 | 142.73 | -1.545% | 50 | 235 | -30.078% |
| 2026-10-12 | 151.05 | 151.05 | 144.68 | 144.97 | -11.958% | 153 | 199 | -31.158% |
| 2026-10-09 | 168.65 | 168.65 | 164.66 | 164.66 | -7.572% | 2 | 199 | -39.390% |
| 2026-10-08 | 178.15 | 178.15 | 178.15 | 178.15 | -6.237% | 1 | 199 | -43.980% |
| 2026-10-07 | 190.00 | 190.00 | 190.00 | 190.00 | -2.962% | 1 | 198 | -47.474% |
| 2026-10-06 | 187.75 | 198.87 | 187.75 | 195.80 | +10.590% | 11 | 195 | -49.030% |
| 2026-10-05 | 176.90 | 177.58 | 176.90 | 177.05 | -7.430% | 6 | 193 | -43.632% |
| 2026-10-02 | 191.26 | 191.26 | 191.26 | 191.26 | +10.875% | 1 | 193 | -47.820% |
| 2026-10-01 | 172.50 | 172.50 | 172.50 | 172.50 | +2.253% | 1 | 193 | -42.145% |
| 2026-09-28 | 170.45 | 172.58 | 168.65 | 168.70 | -10.366% | 8 | 191 | -40.842% |
| 2026-09-25 | 190.52 | 190.52 | 188.04 | 188.21 | +1.188% | 3 | 191 | -46.974% |
| 2026-09-24 | 174.30 | 186.00 | 174.30 | 186.00 | +6.804% | 33 | 200 | -46.344% |
| 2026-09-23 | 173.46 | 174.15 | 173.46 | 174.15 | -2.644% | 4 | 201 | -42.693% |
| 2026-09-22 | 175.90 | 178.88 | 175.90 | 178.88 | -0.545% | 4 | 200 | -44.208% |
| 2026-09-21 | 155.00 | 179.86 | 155.00 | 179.86 | +29.957% | 17 | 200 | -44.512% |
| 2026-09-18 | 131.60 | 138.40 | 127.25 | 138.40 | +7.287% | 15 | 194 | -27.890% |
| 2026-09-17 | 118.58 | 133.50 | 118.58 | 129.00 | +21.790% | 16 | 188 | -22.636% |
| 2026-09-16 | 105.92 | 105.92 | 105.92 | 105.92 | +1.768% | 1 | 189 | -5.778% |
| 2026-09-15 | 104.08 | 104.08 | 104.08 | 104.08 | +6.226% | 1 | 189 | -4.112% |
| 2026-09-14 | 97.98 | 97.98 | 97.98 | 97.98 | -14.503% | 3 | 189 | +1.858% |
| 2026-09-11 | 114.44 | 114.80 | 114.38 | 114.60 | +6.121% | 64 | 167 | -12.914% |
| 2026-09-10 | 107.97 | 107.99 | 107.97 | 107.99 | -11.302% | 3 | 167 | -7.584% |
| 2026-09-09 | 120.00 | 121.75 | 120.00 | 121.75 | +10.281% | 3 | 167 | -18.029% |
| 2026-09-08 | 99.05 | 113.78 | 99.05 | 110.40 | +26.751% | 13 | 162 | -9.601% |
| 2026-09-04 | 89.10 | 89.10 | 86.77 | 87.10 | +11.168% | 11 | 156 | +14.581% |
| 2026-09-03 | 73.85 | 78.35 | 73.85 | 78.35 | -2.124% | 4 | 153 | +27.377% |
| 2026-09-02 | 81.58 | 81.60 | 78.87 | 80.05 | +1.975% | 43 | 153 | +24.672% |
| 2026-09-01 | 80.80 | 80.99 | 78.50 | 78.50 | -10.694% | 3 | 152 | +27.134% |
| 2026-08-31 | 87.46 | 87.90 | 86.60 | 87.90 | -5.076% | 6 | 153 | +13.538% |
| 2026-08-27 | 97.40 | 97.40 | 92.60 | 92.60 | -5.026% | 11 | 146 | +7.775% |
| 2026-08-25 | 95.30 | 97.50 | 95.30 | 97.50 | +7.143% | 8 | 145 | +2.359% |
| 2026-08-24 | 88.20 | 91.00 | 88.20 | 91.00 | -4.762% | 8 | 145 | +9.670% |
| 2026-08-21 | 95.55 | 95.55 | 95.55 | 95.55 | +2.193% | 4 | 143 | +4.448% |
| 2026-08-20 | 93.50 | 93.50 | 93.50 | 93.50 | -12.223% | 1 | 142 | +6.738% |
| 2026-08-18 | 105.00 | 106.52 | 105.00 | 106.52 | -16.238% | 7 | 148 | -6.309% |
| 2026-08-17 | 127.17 | 127.17 | 127.17 | 127.17 | +0.761% | 5 | 148 | -21.522% |
| 2026-08-14 | 126.21 | 126.21 | 126.21 | 126.21 | +13.193% | 3 | 151 | -20.925% |
| 2026-08-12 | 108.22 | 113.39 | 108.22 | 111.50 | +13.892% | 10 | 143 | -10.493% |
| 2026-08-11 | 100.10 | 100.10 | 97.90 | 97.90 | -11.242% | 7 | 139 | +1.941% |
| 2026-08-10 | 110.15 | 110.30 | 110.00 | 110.30 | -5.879% | 11 | 132 | -9.519% |
| 2026-08-07 | 117.19 | 117.19 | 117.19 | 117.19 | -6.992% | 1 | 132 | -14.839% |
| 2026-08-05 | 131.00 | 133.50 | 121.94 | 126.00 | -18.573% | 79 | 176 | -20.794% |
| 2026-08-04 | 142.90 | 156.26 | 142.90 | 154.74 | +23.142% | 7 | 176 | -35.505% |
| 2026-08-03 | 122.91 | 128.57 | 122.91 | 125.66 | +8.985% | 12 | 169 | -20.579% |
| 2026-07-28 | 121.06 | 121.06 | 111.44 | 115.30 | -12.186% | 6 | 168 | -13.443% |
| 2026-07-27 | 144.20 | 144.20 | 131.30 | 131.30 | -22.308% | 3 | 167 | -23.991% |
| 2026-07-23 | 177.76 | 177.76 | 167.90 | 169.00 | -6.887% | 12 | 156 | -40.947% |
| 2026-07-22 | 179.60 | 181.50 | 179.60 | 181.50 | +5.217% | 2 | 156 | -45.014% |
| 2026-07-21 | 163.80 | 173.25 | 163.80 | 172.50 | +10.861% | 14 | 154 | -42.145% |
| 2026-07-20 | 155.60 | 155.60 | 155.60 | 155.60 | +5.915% | 1 | 154 | -35.861% |
| 2026-07-17 | 128.30 | 146.91 | 124.88 | 146.91 | +0.623% | 12 | 154 | -32.067% |
| 2026-07-16 | 151.92 | 151.92 | 142.25 | 146.00 | -16.890% | 16 | 152 | -31.644% |
| 2026-07-15 | 175.67 | 175.67 | 175.67 | 175.67 | -1.773% | 1 | 151 | -43.189% |
| 2026-07-14 | 190.00 | 190.00 | 178.84 | 178.84 | +3.358% | 5 | 151 | -44.196% |
| 2026-07-13 | 175.09 | 175.34 | 173.03 | 173.03 | -6.217% | 19 | 150 | -42.322% |
| 2026-07-10 | 184.40 | 184.50 | 184.40 | 184.50 | +2.900% | 11 | 150 | -45.908% |
| 2026-07-09 | 178.54 | 188.60 | 176.17 | 179.30 | +14.496% | 82 | 140 | -44.339% |
| 2026-07-08 | 151.21 | 156.60 | 151.21 | 156.60 | -0.855% | 5 | 135 | -36.271% |
| 2026-07-07 | 161.89 | 161.89 | 157.95 | 157.95 | -14.455% | 2 | 135 | -36.815% |
| 2026-07-06 | 197.16 | 197.16 | 184.64 | 184.64 | +19.725% | 2 | 133 | -45.949% |
| 2026-07-02 | 168.42 | 168.42 | 154.22 | 154.22 | -15.547% | 5 | 133 | -35.287% |
| 2026-07-01 | 182.61 | 182.61 | 182.61 | 182.61 | -10.774% | 1 | 133 | -45.348% |
| 2026-06-30 | 201.00 | 204.66 | 201.00 | 204.66 | +35.545% | 4 | 133 | -51.236% |
| 2026-06-29 | 146.15 | 150.99 | 146.15 | 150.99 | -7.646% | 6 | 132 | -33.903% |
| 2026-06-25 | 178.00 | 178.00 | 159.83 | 163.49 | +1.698% | 19 | 127 | -38.957% |
| 2026-06-23 | 161.07 | 166.43 | 160.76 | 160.76 | -12.282% | 17 | 136 | -37.920% |
| 2026-06-22 | 182.16 | 183.27 | 182.16 | 183.27 | +2.874% | 7 | 134 | -45.545% |
| 2026-06-18 | 174.04 | 178.15 | 174.04 | 178.15 | +6.805% | 2 | 133 | -43.980% |
| 2026-06-17 | 167.50 | 167.50 | 166.80 | 166.80 | -2.313% | 5 | 136 | -40.168% |
| 2026-06-16 | 176.98 | 176.98 | 170.75 | 170.75 | -7.733% | 3 | 136 | -41.552% |
| 2026-06-15 | 189.00 | 189.00 | 182.11 | 185.06 | +13.055% | 40 | 127 | -46.072% |
| 2026-06-12 | 159.62 | 164.65 | 159.62 | 163.69 | +18.900% | 12 | 133 | -39.031% |
| 2026-06-11 | 128.10 | 137.67 | 128.10 | 137.67 | +13.542% | 5 | 130 | -27.508% |
| 2026-06-10 | 123.00 | 125.57 | 121.25 | 121.25 | -2.344% | 13 | 133 | -17.691% |
| 2026-06-09 | 144.52 | 144.52 | 114.54 | 124.16 | -12.440% | 57 | 82 | -19.620% |
| 2026-06-08 | 142.75 | 143.82 | 140.75 | 141.80 | +6.417% | 7 | 80 | -29.619% |
| 2026-06-05 | 150.00 | 150.00 | 132.75 | 133.25 | -21.037% | 3 | 80 | -25.103% |
| 2026-06-04 | 168.75 | 168.75 | 168.75 | 168.75 | -3.808% | 1 | 81 | -40.859% |
| 2026-06-03 | 170.21 | 179.09 | 170.21 | 175.43 | +12.998% | 11 | 86 | -43.111% |
| 2026-06-02 | 155.25 | 155.25 | 155.25 | 155.25 | -1.222% | 4 | 90 | -35.717% |
| 2026-06-01 | 146.12 | 157.22 | 146.12 | 157.17 | +4.501% | 30 | 72 | -36.502% |
| 2026-05-29 | 156.30 | 156.30 | 150.40 | 150.40 | -6.902% | 54 | 72 | -33.644% |
| 2026-05-28 | 151.52 | 163.70 | 151.52 | 161.55 | +9.741% | 4 | 74 | -38.223% |
| 2026-05-27 | 151.79 | 151.79 | 145.00 | 147.21 | -3.444% | 15 | 69 | -32.206% |
| 2026-05-26 | 134.27 | 152.46 | 134.27 | 152.46 | +19.026% | 9 | 64 | -34.540% |
| 2026-05-22 | 123.71 | 128.09 | 123.71 | 128.09 | +16.849% | 2 | 62 | -22.086% |
| 2026-05-21 | 101.36 | 109.62 | 101.36 | 109.62 | -0.662% | 2 | 63 | -8.958% |
| 2026-05-20 | 110.35 | 110.35 | 110.35 | 110.35 | +19.465% | 1 | 63 | -9.560% |
| 2026-05-18 | 90.32 | 92.75 | 90.32 | 92.37 | -9.397% | 6 | 62 | +8.044% |
| 2026-05-15 | 101.70 | 102.10 | 100.72 | 101.95 | -9.595% | 5 | 62 | -2.109% |
| 2026-05-14 | 111.57 | 112.77 | 111.57 | 112.77 | +6.487% | 2 | 61 | -11.501% |
| 2026-05-13 | 105.59 | 105.90 | 105.59 | 105.90 | -6.283% | 2 | 61 | -5.760% |
| 2026-05-12 | 113.00 | 113.00 | 113.00 | 113.00 | -5.026% | 1 | 62 | -11.681% |
| 2026-05-11 | 115.99 | 119.00 | 115.99 | 118.98 | +9.548% | 3 | 62 | -16.120% |
| 2026-05-08 | 101.85 | 108.61 | 101.85 | 108.61 | +29.021% | 33 | 72 | -8.112% |
| 2026-05-07 | 88.70 | 89.46 | 83.00 | 84.18 | -2.105% | 13 | 65 | +18.555% |
| 2026-05-06 | 91.41 | 92.48 | 85.99 | 85.99 | +59.093% | 32 | 61 | +16.060% |
| 2026-05-05 | 54.73 | 54.73 | 54.05 | 54.05 | +5.299% | 5 | 56 | +84.644% |
| 2026-05-04 | 52.55 | 52.55 | 51.10 | 51.33 | -13.396% | 11 | 47 | +94.428% |
| 2026-05-01 | 58.35 | 59.27 | 58.15 | 59.27 | +47.255% | 13 | 37 | +68.382% |
| 2026-04-28 | 40.25 | 40.25 | 40.25 | 40.25 | -14.634% | 1 | 37 | +147.950% |
| 2026-04-27 | 47.15 | 47.15 | 47.15 | 47.15 | -18.000% | 1 | 36 | +111.665% |
| 2026-04-24 | 49.30 | 57.50 | 49.30 | 57.50 | +80.081% | 5 | 36 | +73.565% |
| 2026-04-22 | 31.90 | 31.93 | 31.90 | 31.93 | +13.549% | 30 | 31 | +212.559% |
| 2026-04-21 | 26.99 | 28.12 | 26.95 | 28.12 | 0.000% | 3 | 0 | +254.908% |