AMD270917C00570000
AMD Sep 17 2027 570.00 Call
optionOPRA
EODOct 23, 2026
92.92USD-0.140%(-0.13)3Vol266OI
AMD270917C00570000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 90.60 | 93.92 | 90.60 | 92.92 | -0.140% | 3 | 266 | 0.000% |
| 2026-10-22 | 97.07 | 97.81 | 92.85 | 93.05 | -19.688% | 6 | 265 | -0.140% |
| 2026-10-21 | 116.66 | 116.66 | 115.86 | 115.86 | +11.996% | 2 | 265 | -19.800% |
| 2026-10-20 | 98.50 | 107.80 | 98.32 | 103.45 | -1.962% | 14 | 265 | -10.179% |
| 2026-10-19 | 102.70 | 110.07 | 101.45 | 105.52 | +1.628% | 55 | 257 | -11.941% |
| 2026-10-16 | 106.00 | 106.00 | 103.83 | 103.83 | -5.480% | 2 | 257 | -10.508% |
| 2026-10-15 | 109.85 | 109.85 | 109.85 | 109.85 | -12.470% | 1 | 257 | -15.412% |
| 2026-10-14 | 126.46 | 126.55 | 125.50 | 125.50 | -12.403% | 19 | 251 | -25.960% |
| 2026-10-13 | 125.00 | 143.27 | 125.00 | 143.27 | +6.244% | 42 | 254 | -35.143% |
| 2026-10-12 | 135.47 | 135.47 | 134.85 | 134.85 | -12.121% | 2 | 252 | -31.094% |
| 2026-10-09 | 154.12 | 154.12 | 153.45 | 153.45 | -0.776% | 12 | 254 | -39.446% |
| 2026-10-08 | 169.30 | 169.30 | 154.65 | 154.65 | -17.064% | 3 | 251 | -39.916% |
| 2026-10-06 | 177.30 | 186.47 | 177.30 | 186.47 | +11.153% | 2 | 251 | -50.169% |
| 2026-10-05 | 167.76 | 167.76 | 167.76 | 167.76 | -4.005% | 2 | 252 | -44.611% |
| 2026-10-02 | 180.62 | 180.62 | 174.76 | 174.76 | +5.341% | 2 | 251 | -46.830% |
| 2026-10-01 | 165.96 | 167.03 | 165.90 | 165.90 | +3.364% | 4 | 249 | -43.990% |
| 2026-09-28 | 159.40 | 160.50 | 159.40 | 160.50 | -10.893% | 2 | 248 | -42.106% |
| 2026-09-25 | 180.12 | 180.12 | 180.12 | 180.12 | +3.150% | 1 | 248 | -48.412% |
| 2026-09-24 | 169.75 | 175.79 | 169.75 | 174.62 | +5.766% | 11 | 244 | -46.787% |
| 2026-09-23 | 164.39 | 165.10 | 164.36 | 165.10 | -3.866% | 3 | 242 | -43.719% |
| 2026-09-22 | 171.74 | 171.74 | 171.74 | 171.74 | +4.186% | 5 | 242 | -45.895% |
| 2026-09-21 | 164.84 | 164.84 | 164.84 | 164.84 | +37.676% | 50 | 192 | -43.630% |
| 2026-09-18 | 123.35 | 123.35 | 119.70 | 119.73 | -2.421% | 300 | 112 | -22.392% |
| 2026-09-17 | 118.55 | 122.70 | 116.72 | 122.70 | +16.746% | 8 | 110 | -24.271% |
| 2026-09-16 | 110.30 | 110.30 | 105.10 | 105.10 | +3.090% | 9 | 108 | -11.589% |
| 2026-09-15 | 101.95 | 101.95 | 101.95 | 101.95 | -1.839% | 2 | 108 | -8.857% |
| 2026-09-10 | 101.54 | 103.86 | 101.54 | 103.86 | -8.210% | 5 | 108 | -10.533% |
| 2026-09-09 | 112.95 | 113.18 | 112.95 | 113.15 | +8.122% | 3 | 108 | -17.879% |
| 2026-09-08 | 96.30 | 106.10 | 96.30 | 104.65 | +28.531% | 20 | 110 | -11.209% |
| 2026-09-04 | 81.68 | 81.68 | 81.42 | 81.42 | +13.288% | 2 | 110 | +14.124% |
| 2026-09-03 | 71.87 | 71.87 | 71.87 | 71.87 | -5.347% | 1 | 110 | +29.289% |
| 2026-09-01 | 75.93 | 75.93 | 75.93 | 75.93 | -8.540% | 1 | 110 | +22.376% |
| 2026-08-31 | 83.02 | 83.02 | 83.02 | 83.02 | -5.745% | 1 | 111 | +11.925% |
| 2026-08-28 | 88.50 | 88.50 | 88.08 | 88.08 | -4.250% | 2 | 111 | +5.495% |
| 2026-08-27 | 91.99 | 91.99 | 91.99 | 91.99 | -8.074% | 1 | 112 | +1.011% |
| 2026-08-26 | 100.07 | 100.07 | 100.07 | 100.07 | +8.090% | 1 | 112 | -7.145% |
| 2026-08-25 | 92.58 | 92.58 | 92.58 | 92.58 | +13.040% | 1 | 113 | +0.367% |
| 2026-08-24 | 84.00 | 84.00 | 81.90 | 81.90 | -19.588% | 6 | 112 | +13.455% |
| 2026-08-19 | 101.85 | 101.85 | 101.85 | 101.85 | +5.000% | 2 | 114 | -8.768% |
| 2026-08-18 | 100.40 | 100.40 | 97.00 | 97.00 | -18.385% | 3 | 113 | -4.206% |
| 2026-08-17 | 118.85 | 118.85 | 118.85 | 118.85 | +2.590% | 1 | 112 | -21.817% |
| 2026-08-14 | 115.35 | 115.85 | 115.35 | 115.85 | +4.463% | 2 | 110 | -19.793% |
| 2026-08-13 | 110.90 | 110.90 | 110.90 | 110.90 | +6.420% | 1 | 110 | -16.213% |
| 2026-08-12 | 105.65 | 105.80 | 104.21 | 104.21 | +9.063% | 17 | 110 | -10.834% |
| 2026-08-11 | 95.50 | 95.55 | 95.50 | 95.55 | -6.780% | 2 | 109 | -2.752% |
| 2026-08-10 | 104.35 | 104.50 | 102.50 | 102.50 | -6.733% | 23 | 99 | -9.346% |
| 2026-08-07 | 110.20 | 110.34 | 109.90 | 109.90 | -9.748% | 31 | 96 | -15.450% |
| 2026-08-06 | 122.06 | 122.06 | 121.77 | 121.77 | +3.758% | 2 | 96 | -23.692% |
| 2026-08-05 | 122.12 | 122.12 | 117.36 | 117.36 | -20.895% | 6 | 92 | -20.825% |
| 2026-08-04 | 148.36 | 148.36 | 148.36 | 148.36 | +23.572% | 2 | 92 | -37.369% |
| 2026-07-30 | 120.15 | 120.15 | 120.06 | 120.06 | +22.610% | 2 | 93 | -22.605% |
| 2026-07-29 | 97.92 | 97.92 | 97.92 | 97.92 | -10.083% | 2 | 93 | -5.106% |
| 2026-07-28 | 108.90 | 108.90 | 108.90 | 108.90 | -13.179% | 12 | 93 | -14.674% |
| 2026-07-27 | 125.65 | 125.65 | 125.43 | 125.43 | -20.664% | 4 | 93 | -25.919% |
| 2026-07-24 | 160.45 | 160.45 | 158.10 | 158.10 | -5.113% | 2 | 91 | -41.227% |
| 2026-07-23 | 166.62 | 166.62 | 166.62 | 166.62 | -5.635% | 1 | 91 | -44.232% |
| 2026-07-22 | 168.35 | 179.56 | 168.35 | 176.57 | +29.469% | 6 | 91 | -47.375% |
| 2026-07-17 | 129.99 | 136.38 | 129.99 | 136.38 | -4.295% | 4 | 91 | -31.867% |
| 2026-07-16 | 146.40 | 147.90 | 142.50 | 142.50 | -7.922% | 3 | 90 | -34.793% |
| 2026-07-15 | 163.96 | 163.96 | 154.76 | 154.76 | -9.745% | 3 | 90 | -39.959% |
| 2026-07-14 | 187.49 | 187.49 | 171.47 | 171.47 | -1.369% | 13 | 97 | -45.810% |
| 2026-07-10 | 173.85 | 173.85 | 173.85 | 173.85 | -2.996% | 1 | 96 | -46.552% |
| 2026-07-01 | 179.22 | 179.22 | 179.22 | 179.22 | -8.822% | 1 | 96 | -48.153% |
| 2026-06-30 | 196.56 | 196.56 | 196.56 | 196.56 | +25.070% | 1 | 95 | -52.727% |
| 2026-06-25 | 157.05 | 157.16 | 157.05 | 157.16 | -1.157% | 30 | 95 | -40.876% |
| 2026-06-23 | 157.79 | 159.00 | 157.79 | 159.00 | -10.042% | 2 | 94 | -41.560% |
| 2026-06-22 | 172.10 | 176.75 | 172.10 | 176.75 | +10.815% | 11 | 87 | -47.429% |
| 2026-06-17 | 160.46 | 161.32 | 159.30 | 159.50 | -10.644% | 10 | 83 | -41.743% |
| 2026-06-15 | 183.78 | 183.78 | 178.50 | 178.50 | +42.583% | 3 | 83 | -47.944% |
| 2026-06-11 | 131.15 | 131.15 | 125.19 | 125.19 | +7.783% | 2 | 82 | -25.777% |
| 2026-06-10 | 124.09 | 124.09 | 116.15 | 116.15 | -5.005% | 4 | 83 | -20.000% |
| 2026-06-09 | 122.27 | 122.27 | 122.27 | 122.27 | -1.831% | 1 | 82 | -24.004% |
| 2026-06-05 | 124.55 | 124.55 | 124.55 | 124.55 | -22.302% | 2 | 80 | -25.395% |
| 2026-06-04 | 160.30 | 160.30 | 160.30 | 160.30 | -3.509% | 10 | 75 | -42.034% |
| 2026-06-03 | 171.48 | 171.48 | 164.28 | 166.13 | +18.385% | 9 | 69 | -44.068% |
| 2026-05-27 | 137.07 | 140.33 | 137.07 | 140.33 | +3.473% | 2 | 68 | -33.785% |
| 2026-05-26 | 132.40 | 135.62 | 132.40 | 135.62 | +12.923% | 5 | 67 | -31.485% |
| 2026-05-22 | 116.33 | 121.27 | 116.33 | 120.10 | +37.682% | 9 | 62 | -22.631% |
| 2026-05-18 | 86.88 | 87.23 | 86.57 | 87.23 | -6.706% | 40 | 61 | +6.523% |
| 2026-05-15 | 93.50 | 93.50 | 93.50 | 93.50 | -0.171% | 1 | 61 | -0.620% |
| 2026-05-12 | 111.70 | 111.70 | 93.66 | 93.66 | -16.225% | 17 | 46 | -0.790% |
| 2026-05-11 | 107.34 | 117.32 | 107.34 | 111.80 | +8.797% | 4 | 45 | -16.887% |
| 2026-05-08 | 94.62 | 102.76 | 94.62 | 102.76 | +22.552% | 5 | 43 | -9.576% |
| 2026-05-06 | 82.57 | 83.85 | 81.55 | 83.85 | +60.940% | 3 | 40 | +10.817% |
| 2026-04-24 | 51.25 | 52.10 | 50.90 | 52.10 | +53.914% | 41 | 40 | +78.349% |
| 2026-04-23 | 33.85 | 33.85 | 33.85 | 33.85 | +3.359% | 1 | 20 | +174.505% |
| 2026-04-22 | 29.50 | 32.75 | 29.50 | 32.75 | 0.000% | 38 | 0 | +183.725% |