AMD270917C00580000
AMD Sep 17 2027 580.00 Call
optionOPRA
EODOct 22, 2026
82.95USD-24.966%(-27.60)14Vol180OI
AMD270917C00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 93.20 | 94.85 | 82.95 | 82.95 | -24.966% | 14 | 179 | 0.000% |
| 2026-10-21 | 111.05 | 111.05 | 110.00 | 110.55 | +8.649% | 10 | 179 | -24.966% |
| 2026-10-20 | 94.98 | 105.15 | 94.98 | 101.75 | -0.245% | 7 | 179 | -18.477% |
| 2026-10-19 | 102.00 | 102.00 | 102.00 | 102.00 | -0.730% | 4 | 176 | -18.676% |
| 2026-10-16 | 104.69 | 104.69 | 102.75 | 102.75 | -4.640% | 7 | 170 | -19.270% |
| 2026-10-15 | 101.15 | 110.10 | 98.28 | 107.75 | -11.680% | 70 | 132 | -23.016% |
| 2026-10-14 | 131.31 | 131.31 | 119.90 | 122.00 | -11.402% | 24 | 122 | -32.008% |
| 2026-10-13 | 128.08 | 138.65 | 127.05 | 137.70 | +4.358% | 61 | 130 | -39.760% |
| 2026-10-12 | 131.60 | 133.50 | 130.25 | 131.95 | -8.799% | 5 | 129 | -37.135% |
| 2026-10-09 | 147.83 | 147.83 | 144.68 | 144.68 | -6.477% | 3 | 129 | -42.667% |
| 2026-10-08 | 152.92 | 154.70 | 152.92 | 154.70 | -10.058% | 3 | 126 | -46.380% |
| 2026-10-06 | 172.00 | 172.00 | 172.00 | 172.00 | +6.561% | 1 | 125 | -51.773% |
| 2026-10-05 | 165.33 | 165.33 | 161.41 | 161.41 | +7.428% | 2 | 126 | -48.609% |
| 2026-09-28 | 150.50 | 150.50 | 150.25 | 150.25 | -12.711% | 2 | 126 | -44.792% |
| 2026-09-24 | 162.37 | 172.13 | 161.77 | 172.13 | +7.300% | 22 | 141 | -51.810% |
| 2026-09-23 | 160.42 | 160.42 | 160.42 | 160.42 | -2.195% | 1 | 141 | -48.292% |
| 2026-09-22 | 167.18 | 167.21 | 164.02 | 164.02 | +0.183% | 12 | 146 | -49.427% |
| 2026-09-21 | 155.31 | 164.91 | 155.31 | 163.72 | +39.159% | 22 | 151 | -49.334% |
| 2026-09-17 | 119.33 | 119.33 | 117.65 | 117.65 | +11.781% | 7 | 156 | -29.494% |
| 2026-09-16 | 105.40 | 105.40 | 105.25 | 105.25 | +17.401% | 4 | 156 | -21.188% |
| 2026-09-14 | 85.50 | 89.65 | 85.50 | 89.65 | -11.431% | 51 | 156 | -7.474% |
| 2026-09-11 | 102.20 | 103.53 | 101.22 | 101.22 | +3.360% | 5 | 156 | -18.050% |
| 2026-09-10 | 98.75 | 98.75 | 97.20 | 97.93 | -10.705% | 4 | 154 | -15.297% |
| 2026-09-09 | 109.67 | 109.67 | 109.67 | 109.67 | +8.049% | 2 | 153 | -24.364% |
| 2026-09-08 | 94.89 | 103.80 | 94.89 | 101.50 | +28.742% | 17 | 152 | -18.276% |
| 2026-09-04 | 77.59 | 79.22 | 77.34 | 78.84 | +11.751% | 4 | 150 | +5.213% |
| 2026-09-03 | 65.30 | 70.63 | 65.30 | 70.55 | -0.212% | 12 | 157 | +17.576% |
| 2026-09-02 | 73.07 | 73.07 | 70.70 | 70.70 | -4.369% | 5 | 156 | +17.327% |
| 2026-09-01 | 73.93 | 73.93 | 73.93 | 73.93 | -6.948% | 1 | 157 | +12.201% |
| 2026-08-31 | 80.34 | 80.34 | 78.50 | 79.45 | -2.635% | 42 | 137 | +4.405% |
| 2026-08-28 | 81.75 | 81.75 | 81.55 | 81.60 | -2.973% | 8 | 138 | +1.654% |
| 2026-08-27 | 86.35 | 86.35 | 84.10 | 84.10 | -13.611% | 15 | 141 | -1.367% |
| 2026-08-26 | 97.35 | 97.35 | 97.35 | 97.35 | +7.748% | 1 | 142 | -14.792% |
| 2026-08-25 | 87.67 | 90.35 | 87.67 | 90.35 | +13.363% | 2 | 140 | -8.190% |
| 2026-08-24 | 80.65 | 81.21 | 79.51 | 79.70 | -7.131% | 7 | 140 | +4.078% |
| 2026-08-21 | 90.00 | 90.00 | 85.82 | 85.82 | +1.084% | 4 | 139 | -3.344% |
| 2026-08-20 | 86.50 | 86.50 | 84.90 | 84.90 | -4.392% | 3 | 137 | -2.297% |
| 2026-08-19 | 98.97 | 98.97 | 87.85 | 88.80 | -6.526% | 5 | 138 | -6.588% |
| 2026-08-18 | 94.11 | 97.50 | 94.11 | 95.00 | -16.152% | 22 | 140 | -12.684% |
| 2026-08-17 | 113.20 | 113.30 | 113.20 | 113.30 | +9.947% | 2 | 141 | -26.787% |
| 2026-08-14 | 103.05 | 103.05 | 103.05 | 103.05 | -4.166% | 1 | 140 | -19.505% |
| 2026-08-13 | 106.75 | 107.53 | 106.75 | 107.53 | +7.208% | 12 | 140 | -22.859% |
| 2026-08-12 | 100.30 | 100.30 | 100.30 | 100.30 | +5.468% | 1 | 139 | -17.298% |
| 2026-08-11 | 92.90 | 95.10 | 92.23 | 95.10 | -18.017% | 5 | 137 | -12.776% |
| 2026-08-05 | 116.00 | 116.00 | 116.00 | 116.00 | -20.423% | 4 | 133 | -28.491% |
| 2026-08-04 | 135.15 | 145.77 | 134.51 | 145.77 | +30.152% | 8 | 127 | -43.095% |
| 2026-08-03 | 112.00 | 112.00 | 112.00 | 112.00 | -8.061% | 5 | 127 | -25.937% |
| 2026-07-31 | 121.82 | 121.82 | 121.82 | 121.82 | +31.712% | 12 | 118 | -31.908% |
| 2026-07-29 | 95.73 | 95.73 | 92.49 | 92.49 | -9.739% | 6 | 114 | -10.315% |
| 2026-07-28 | 102.47 | 102.47 | 102.47 | 102.47 | -32.036% | 1 | 114 | -19.049% |
| 2026-07-24 | 158.92 | 160.13 | 150.77 | 150.77 | -8.106% | 9 | 115 | -44.982% |
| 2026-07-23 | 164.29 | 164.29 | 164.07 | 164.07 | -6.847% | 10 | 107 | -49.442% |
| 2026-07-22 | 176.13 | 176.13 | 176.13 | 176.13 | +19.654% | 2 | 106 | -52.904% |
| 2026-07-20 | 147.20 | 147.20 | 147.20 | 147.20 | +6.667% | 8 | 98 | -43.648% |
| 2026-07-17 | 138.00 | 138.00 | 138.00 | 138.00 | +3.666% | 15 | 106 | -39.891% |
| 2026-07-16 | 148.90 | 148.90 | 133.12 | 133.12 | -14.116% | 13 | 110 | -37.688% |
| 2026-07-15 | 151.14 | 156.75 | 151.14 | 155.00 | -8.447% | 17 | 111 | -46.484% |
| 2026-07-10 | 169.30 | 169.30 | 169.30 | 169.30 | -2.139% | 1 | 110 | -51.004% |
| 2026-07-09 | 173.00 | 173.00 | 173.00 | 173.00 | +21.106% | 2 | 108 | -52.052% |
| 2026-07-08 | 150.00 | 151.00 | 142.85 | 142.85 | -7.720% | 4 | 108 | -41.932% |
| 2026-07-07 | 147.70 | 154.80 | 147.70 | 154.80 | -8.565% | 2 | 108 | -46.415% |
| 2026-07-01 | 169.30 | 169.30 | 169.30 | 169.30 | -12.606% | 1 | 107 | -51.004% |
| 2026-06-30 | 176.80 | 193.72 | 176.80 | 193.72 | +29.952% | 14 | 97 | -57.180% |
| 2026-06-26 | 148.85 | 149.07 | 148.85 | 149.07 | -4.012% | 2 | 97 | -44.355% |
| 2026-06-24 | 153.53 | 155.30 | 148.00 | 155.30 | +0.323% | 3 | 96 | -46.587% |
| 2026-06-23 | 154.80 | 154.80 | 154.80 | 154.80 | +2.178% | 1 | 95 | -46.415% |
| 2026-06-17 | 158.65 | 158.65 | 151.50 | 151.50 | -0.493% | 4 | 92 | -45.248% |
| 2026-06-16 | 162.60 | 162.60 | 152.25 | 152.25 | -12.217% | 6 | 89 | -45.517% |
| 2026-06-15 | 174.72 | 174.72 | 173.44 | 173.44 | +35.818% | 3 | 87 | -52.174% |
| 2026-06-11 | 127.70 | 127.70 | 127.70 | 127.70 | +12.313% | 2 | 87 | -35.043% |
| 2026-06-10 | 115.15 | 115.65 | 113.70 | 113.70 | -31.518% | 5 | 84 | -27.045% |
| 2026-06-03 | 160.62 | 168.27 | 160.62 | 166.03 | +10.871% | 9 | 78 | -50.039% |
| 2026-06-02 | 149.75 | 149.75 | 149.75 | 149.75 | +13.198% | 5 | 78 | -44.608% |
| 2026-06-01 | 132.29 | 132.29 | 132.29 | 132.29 | -11.482% | 3 | 78 | -37.297% |
| 2026-05-29 | 149.45 | 149.45 | 149.45 | 149.45 | +4.789% | 1 | 79 | -44.496% |
| 2026-05-28 | 142.62 | 142.62 | 142.62 | 142.62 | -1.061% | 1 | 79 | -41.838% |
| 2026-05-26 | 144.40 | 144.40 | 144.15 | 144.15 | +48.044% | 4 | 79 | -42.456% |
| 2026-05-20 | 97.37 | 97.37 | 97.37 | 97.37 | +20.957% | 1 | 79 | -14.809% |
| 2026-05-19 | 80.50 | 80.50 | 80.50 | 80.50 | -9.652% | 1 | 80 | +3.043% |
| 2026-05-18 | 89.10 | 89.10 | 89.10 | 89.10 | -7.245% | 2 | 79 | -6.902% |
| 2026-05-15 | 96.06 | 96.06 | 96.06 | 96.06 | -6.738% | 1 | 78 | -13.648% |
| 2026-05-13 | 102.95 | 103.00 | 102.90 | 103.00 | -6.449% | 12 | 78 | -19.466% |
| 2026-05-11 | 110.13 | 111.07 | 109.40 | 110.10 | +6.059% | 16 | 80 | -24.659% |
| 2026-05-08 | 96.60 | 103.81 | 96.60 | 103.81 | +30.908% | 65 | 15 | -20.094% |
| 2026-05-06 | 81.65 | 81.95 | 79.30 | 79.30 | +93.415% | 4 | 12 | +4.603% |
| 2026-04-29 | 41.00 | 41.00 | 41.00 | 41.00 | -20.000% | 1 | 12 | +102.317% |
| 2026-04-24 | 46.65 | 52.70 | 46.65 | 51.25 | 0.000% | 32 | 12 | +61.854% |