AMD270917C00560000
AMD Sep 17 2027 560.00 Call
optionOPRA
EODOct 23, 2026
96.75USD+3.024%(+2.84)2Vol340OI
AMD270917C00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 95.95 | 96.75 | 95.95 | 96.75 | +3.024% | 2 | 341 | 0.000% |
| 2026-10-22 | 101.70 | 101.70 | 93.10 | 93.91 | -21.872% | 7 | 343 | +3.024% |
| 2026-10-21 | 120.19 | 120.20 | 120.11 | 120.20 | +9.273% | 5 | 342 | -19.509% |
| 2026-10-20 | 105.71 | 110.00 | 105.71 | 110.00 | +2.737% | 5 | 343 | -12.045% |
| 2026-10-19 | 115.11 | 115.11 | 107.07 | 107.07 | -14.138% | 50 | 314 | -9.639% |
| 2026-10-15 | 108.95 | 124.95 | 108.95 | 124.70 | -9.755% | 16 | 302 | -22.414% |
| 2026-10-13 | 137.55 | 140.00 | 137.55 | 138.18 | -1.993% | 67 | 314 | -29.983% |
| 2026-10-12 | 145.80 | 145.80 | 140.99 | 140.99 | -13.076% | 8 | 313 | -31.378% |
| 2026-10-08 | 176.00 | 176.00 | 162.20 | 162.20 | -10.634% | 5 | 311 | -40.351% |
| 2026-10-07 | 181.28 | 181.50 | 181.28 | 181.50 | -3.071% | 2 | 311 | -46.694% |
| 2026-10-06 | 187.40 | 192.00 | 187.25 | 187.25 | +9.503% | 4 | 310 | -48.331% |
| 2026-10-05 | 172.00 | 172.39 | 171.00 | 171.00 | +4.370% | 4 | 309 | -43.421% |
| 2026-10-01 | 163.85 | 163.85 | 163.84 | 163.84 | -0.098% | 2 | 309 | -40.948% |
| 2026-09-30 | 164.00 | 164.00 | 164.00 | 164.00 | +1.203% | 1 | 308 | -41.006% |
| 2026-09-29 | 167.30 | 167.30 | 162.05 | 162.05 | -11.521% | 12 | 298 | -40.296% |
| 2026-09-25 | 185.30 | 188.50 | 181.40 | 183.15 | -0.082% | 382 | 142 | -47.174% |
| 2026-09-24 | 174.85 | 183.30 | 174.85 | 183.30 | +6.390% | 12 | 147 | -47.218% |
| 2026-09-23 | 171.75 | 172.29 | 168.10 | 172.29 | -1.639% | 11 | 149 | -43.845% |
| 2026-09-21 | 151.63 | 175.16 | 151.45 | 175.16 | +37.650% | 23 | 152 | -44.765% |
| 2026-09-18 | 127.00 | 128.00 | 124.46 | 127.25 | -0.780% | 8 | 150 | -23.969% |
| 2026-09-17 | 118.00 | 130.18 | 118.00 | 128.25 | +14.509% | 33 | 153 | -24.561% |
| 2026-09-16 | 111.39 | 112.96 | 111.39 | 112.00 | +16.667% | 20 | 135 | -13.616% |
| 2026-09-14 | 96.58 | 96.73 | 93.50 | 96.00 | -7.781% | 8 | 129 | +0.781% |
| 2026-09-10 | 104.51 | 104.51 | 103.75 | 104.10 | -8.804% | 12 | 135 | -7.061% |
| 2026-09-09 | 116.61 | 116.61 | 114.15 | 114.15 | +5.646% | 17 | 124 | -15.243% |
| 2026-09-08 | 96.30 | 108.15 | 96.30 | 108.05 | +28.325% | 66 | 114 | -10.458% |
| 2026-09-04 | 80.64 | 84.20 | 79.90 | 84.20 | +13.218% | 3 | 115 | +14.905% |
| 2026-09-03 | 69.53 | 74.37 | 69.53 | 74.37 | -5.237% | 3 | 115 | +30.093% |
| 2026-09-02 | 76.22 | 78.48 | 76.22 | 78.48 | +3.209% | 3 | 116 | +23.280% |
| 2026-09-01 | 78.75 | 78.75 | 76.04 | 76.04 | -19.696% | 5 | 115 | +27.236% |
| 2026-08-27 | 94.69 | 94.69 | 94.69 | 94.69 | -3.427% | 1 | 115 | +2.176% |
| 2026-08-26 | 99.60 | 99.60 | 98.02 | 98.05 | +15.190% | 13 | 104 | -1.326% |
| 2026-08-24 | 85.12 | 85.12 | 85.12 | 85.12 | -22.051% | 1 | 104 | +13.663% |
| 2026-08-12 | 107.55 | 109.20 | 107.55 | 109.20 | +13.407% | 18 | 90 | -11.401% |
| 2026-08-11 | 97.65 | 98.37 | 96.29 | 96.29 | -7.181% | 4 | 91 | +0.478% |
| 2026-08-10 | 107.20 | 107.45 | 103.74 | 103.74 | -9.713% | 17 | 86 | -6.738% |
| 2026-08-07 | 115.08 | 115.08 | 114.30 | 114.90 | -8.395% | 7 | 87 | -15.796% |
| 2026-08-06 | 123.52 | 125.65 | 123.52 | 125.43 | +5.670% | 5 | 87 | -22.865% |
| 2026-08-05 | 119.18 | 122.93 | 118.70 | 118.70 | -18.699% | 20 | 86 | -18.492% |
| 2026-08-04 | 138.30 | 146.00 | 138.30 | 146.00 | +18.941% | 59 | 75 | -33.733% |
| 2026-08-03 | 113.00 | 122.75 | 113.00 | 122.75 | -3.346% | 16 | 64 | -21.181% |
| 2026-07-31 | 127.00 | 127.00 | 127.00 | 127.00 | +2.734% | 4 | 64 | -23.819% |
| 2026-07-30 | 111.46 | 124.63 | 111.25 | 123.62 | +31.413% | 6 | 66 | -21.736% |
| 2026-07-29 | 97.50 | 97.50 | 94.07 | 94.07 | -14.645% | 3 | 64 | +2.849% |
| 2026-07-28 | 113.00 | 113.70 | 110.21 | 110.21 | -13.898% | 4 | 64 | -12.213% |
| 2026-07-27 | 136.00 | 136.00 | 128.00 | 128.00 | -22.775% | 2 | 64 | -24.414% |
| 2026-07-23 | 174.80 | 174.80 | 163.59 | 165.75 | -7.789% | 3 | 65 | -41.629% |
| 2026-07-22 | 171.82 | 179.75 | 171.82 | 179.75 | +5.425% | 4 | 64 | -46.175% |
| 2026-07-21 | 168.39 | 170.50 | 168.39 | 170.50 | +22.371% | 3 | 63 | -43.255% |
| 2026-07-17 | 146.24 | 146.24 | 139.33 | 139.33 | -0.122% | 3 | 60 | -30.561% |
| 2026-07-16 | 139.50 | 139.50 | 139.50 | 139.50 | -14.757% | 10 | 52 | -30.645% |
| 2026-07-15 | 159.58 | 163.65 | 159.58 | 163.65 | -6.619% | 7 | 53 | -40.880% |
| 2026-07-14 | 178.92 | 179.63 | 175.25 | 175.25 | +5.192% | 4 | 53 | -44.793% |
| 2026-07-13 | 166.60 | 166.60 | 166.60 | 166.60 | -7.537% | 1 | 54 | -41.927% |
| 2026-07-10 | 179.90 | 180.18 | 179.90 | 180.18 | +18.221% | 2 | 53 | -46.304% |
| 2026-07-08 | 152.56 | 152.56 | 152.41 | 152.41 | -19.415% | 2 | 52 | -36.520% |
| 2026-07-06 | 193.00 | 193.00 | 189.13 | 189.13 | +18.022% | 3 | 53 | -48.845% |
| 2026-07-02 | 155.97 | 160.25 | 155.97 | 160.25 | -13.378% | 2 | 54 | -39.626% |
| 2026-07-01 | 185.00 | 185.00 | 185.00 | 185.00 | -7.546% | 1 | 54 | -47.703% |
| 2026-06-30 | 180.11 | 200.10 | 180.11 | 200.10 | +38.843% | 2 | 53 | -51.649% |
| 2026-06-29 | 144.12 | 144.12 | 144.12 | 144.12 | -6.416% | 5 | 58 | -32.868% |
| 2026-06-26 | 158.95 | 158.95 | 154.00 | 154.00 | -3.145% | 11 | 55 | -37.175% |
| 2026-06-23 | 158.85 | 159.00 | 158.85 | 159.00 | -9.169% | 6 | 50 | -39.151% |
| 2026-06-22 | 175.05 | 175.05 | 175.05 | 175.05 | +7.591% | 1 | 50 | -44.730% |
| 2026-06-17 | 162.85 | 163.10 | 162.70 | 162.70 | +4.968% | 11 | 40 | -40.535% |
| 2026-06-12 | 153.12 | 157.50 | 153.12 | 155.00 | +11.055% | 7 | 44 | -37.581% |
| 2026-06-11 | 139.57 | 139.57 | 139.57 | 139.57 | +17.632% | 3 | 41 | -30.680% |
| 2026-06-10 | 120.60 | 120.60 | 118.65 | 118.65 | -13.426% | 3 | 38 | -18.458% |
| 2026-06-08 | 138.40 | 138.40 | 137.05 | 137.05 | +5.830% | 2 | 38 | -29.405% |
| 2026-06-05 | 141.63 | 141.63 | 129.50 | 129.50 | -19.355% | 6 | 39 | -25.290% |
| 2026-06-04 | 160.58 | 160.58 | 160.58 | 160.58 | +6.485% | 1 | 39 | -39.750% |
| 2026-06-02 | 150.80 | 150.80 | 150.80 | 150.80 | -1.069% | 1 | 38 | -35.842% |
| 2026-06-01 | 152.43 | 152.43 | 152.43 | 152.43 | +3.377% | 1 | 39 | -36.528% |
| 2026-05-29 | 147.45 | 147.45 | 147.45 | 147.45 | -7.147% | 1 | 38 | -34.385% |
| 2026-05-28 | 158.49 | 159.50 | 157.87 | 158.80 | +10.201% | 5 | 35 | -39.074% |
| 2026-05-27 | 146.90 | 146.90 | 144.10 | 144.10 | -3.528% | 2 | 35 | -32.859% |
| 2026-05-26 | 142.63 | 149.37 | 142.63 | 149.37 | +19.477% | 2 | 34 | -35.228% |
| 2026-05-22 | 122.10 | 130.04 | 122.10 | 125.02 | +26.449% | 5 | 32 | -22.612% |
| 2026-05-21 | 98.87 | 98.87 | 98.87 | 98.87 | -6.946% | 1 | 32 | -2.144% |
| 2026-05-20 | 107.99 | 107.99 | 106.25 | 106.25 | -4.193% | 3 | 30 | -8.941% |
| 2026-05-12 | 110.90 | 110.90 | 110.90 | 110.90 | -4.347% | 1 | 29 | -12.759% |
| 2026-05-11 | 113.43 | 115.94 | 113.39 | 115.94 | +17.111% | 7 | 23 | -16.552% |
| 2026-05-08 | 98.20 | 99.00 | 98.10 | 99.00 | +18.563% | 4 | 22 | -2.273% |
| 2026-05-06 | 83.50 | 83.50 | 83.50 | 83.50 | +59.260% | 1 | 22 | +15.868% |
| 2026-04-24 | 52.43 | 52.43 | 52.43 | 52.43 | +46.126% | 10 | 22 | +84.532% |
| 2026-04-23 | 35.89 | 35.89 | 35.88 | 35.88 | +7.748% | 10 | 24 | +169.649% |
| 2026-04-22 | 33.30 | 33.30 | 33.30 | 33.30 | +28.126% | 15 | 0 | +190.541% |
| 2026-04-21 | 23.58 | 26.06 | 23.58 | 25.99 | 0.000% | 6 | 0 | +272.259% |