AMD270917C00590000
AMD Sep 17 2027 590.00 Call
optionOPRA
EODOct 23, 2026
84.24USD-1.875%(-1.61)2Vol264OI
AMD270917C00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 84.41 | 84.41 | 84.24 | 84.24 | -1.875% | 2 | 263 | 0.000% |
| 2026-10-22 | 89.45 | 89.90 | 84.37 | 85.85 | -20.043% | 4 | 264 | -1.875% |
| 2026-10-21 | 97.73 | 107.37 | 97.29 | 107.37 | +10.315% | 15 | 258 | -21.542% |
| 2026-10-20 | 93.25 | 102.06 | 91.60 | 97.33 | -0.185% | 40 | 253 | -13.449% |
| 2026-10-19 | 104.91 | 104.91 | 97.51 | 97.51 | +2.534% | 165 | 178 | -13.609% |
| 2026-10-16 | 101.01 | 101.01 | 94.40 | 95.10 | -8.777% | 6 | 178 | -11.420% |
| 2026-10-15 | 100.00 | 105.85 | 97.50 | 104.25 | -10.836% | 25 | 178 | -19.194% |
| 2026-10-14 | 127.01 | 127.01 | 116.92 | 116.92 | -13.789% | 20 | 176 | -27.951% |
| 2026-10-13 | 124.05 | 135.62 | 124.05 | 135.62 | +4.323% | 86 | 167 | -37.885% |
| 2026-10-12 | 128.50 | 130.00 | 126.48 | 130.00 | -8.836% | 16 | 166 | -35.200% |
| 2026-10-09 | 142.60 | 142.60 | 142.60 | 142.60 | -4.186% | 2 | 164 | -40.926% |
| 2026-10-08 | 148.83 | 148.83 | 148.83 | 148.83 | -15.677% | 1 | 165 | -43.399% |
| 2026-10-06 | 176.50 | 176.50 | 176.50 | 176.50 | +11.048% | 1 | 166 | -52.272% |
| 2026-10-05 | 158.94 | 158.94 | 158.94 | 158.94 | +3.061% | 1 | 166 | -46.999% |
| 2026-09-30 | 146.99 | 154.22 | 146.95 | 154.22 | -3.006% | 5 | 166 | -45.377% |
| 2026-09-29 | 153.61 | 159.00 | 153.61 | 159.00 | +4.791% | 11 | 168 | -47.019% |
| 2026-09-28 | 149.51 | 152.30 | 146.69 | 151.73 | -11.471% | 25 | 166 | -44.480% |
| 2026-09-25 | 171.39 | 171.39 | 171.39 | 171.39 | +3.974% | 2 | 166 | -50.849% |
| 2026-09-24 | 156.33 | 166.83 | 156.30 | 164.84 | +5.579% | 8 | 168 | -48.896% |
| 2026-09-23 | 156.13 | 156.13 | 156.13 | 156.13 | -3.623% | 1 | 168 | -46.045% |
| 2026-09-22 | 155.29 | 162.81 | 155.29 | 162.00 | +1.023% | 13 | 174 | -48.000% |
| 2026-09-21 | 154.15 | 160.59 | 151.10 | 160.36 | +40.667% | 76 | 173 | -47.468% |
| 2026-09-17 | 114.00 | 114.00 | 114.00 | 114.00 | +15.736% | 13 | 173 | -26.105% |
| 2026-09-16 | 102.15 | 102.15 | 98.50 | 98.50 | -2.136% | 19 | 171 | -14.477% |
| 2026-09-11 | 100.50 | 100.65 | 100.50 | 100.65 | +5.936% | 2 | 170 | -16.304% |
| 2026-09-10 | 95.01 | 95.01 | 95.01 | 95.01 | -3.248% | 2 | 170 | -11.336% |
| 2026-09-08 | 92.95 | 100.25 | 92.80 | 98.20 | +32.309% | 55 | 160 | -14.216% |
| 2026-09-04 | 74.22 | 74.22 | 74.22 | 74.22 | +8.114% | 2 | 158 | +13.500% |
| 2026-09-03 | 68.38 | 68.72 | 68.33 | 68.65 | -1.450% | 8 | 157 | +22.709% |
| 2026-09-02 | 69.76 | 69.76 | 69.66 | 69.66 | +1.649% | 2 | 157 | +20.930% |
| 2026-09-01 | 70.92 | 70.92 | 68.53 | 68.53 | -12.141% | 4 | 157 | +22.924% |
| 2026-08-31 | 77.74 | 78.00 | 76.03 | 78.00 | -2.231% | 3 | 158 | +8.000% |
| 2026-08-28 | 83.10 | 83.10 | 79.78 | 79.78 | -2.944% | 4 | 157 | +5.590% |
| 2026-08-27 | 84.95 | 85.05 | 82.20 | 82.20 | -10.066% | 22 | 139 | +2.482% |
| 2026-08-26 | 91.40 | 91.40 | 91.40 | 91.40 | +9.856% | 2 | 139 | -7.834% |
| 2026-08-20 | 82.80 | 83.20 | 82.80 | 83.20 | -10.054% | 40 | 146 | +1.250% |
| 2026-08-19 | 92.50 | 92.50 | 92.50 | 92.50 | -0.270% | 3 | 143 | -8.930% |
| 2026-08-18 | 92.65 | 92.75 | 92.65 | 92.75 | -17.775% | 2 | 144 | -9.175% |
| 2026-08-17 | 112.85 | 112.85 | 112.70 | 112.80 | +2.920% | 3 | 144 | -25.319% |
| 2026-08-14 | 108.95 | 109.60 | 108.95 | 109.60 | +6.459% | 3 | 141 | -23.139% |
| 2026-08-13 | 104.71 | 104.71 | 102.95 | 102.95 | +2.622% | 6 | 140 | -18.174% |
| 2026-08-12 | 100.49 | 100.49 | 100.32 | 100.32 | +11.715% | 2 | 140 | -16.029% |
| 2026-08-11 | 89.82 | 89.82 | 89.80 | 89.80 | -5.364% | 80 | 103 | -6.192% |
| 2026-08-10 | 98.53 | 98.53 | 94.89 | 94.89 | -19.517% | 25 | 98 | -11.224% |
| 2026-08-06 | 110.00 | 118.88 | 110.00 | 117.90 | +3.466% | 16 | 102 | -28.550% |
| 2026-08-05 | 124.00 | 124.00 | 113.95 | 113.95 | -13.247% | 12 | 90 | -26.073% |
| 2026-08-04 | 131.35 | 131.35 | 131.35 | 131.35 | +17.940% | 2 | 88 | -35.866% |
| 2026-08-03 | 111.37 | 111.37 | 111.37 | 111.37 | -6.199% | 1 | 88 | -24.360% |
| 2026-07-31 | 114.35 | 118.73 | 114.35 | 118.73 | +3.145% | 48 | 63 | -29.049% |
| 2026-07-30 | 102.86 | 115.11 | 102.86 | 115.11 | +26.703% | 4 | 65 | -26.818% |
| 2026-07-29 | 90.85 | 90.85 | 90.40 | 90.85 | -14.895% | 3 | 66 | -7.276% |
| 2026-07-28 | 105.15 | 106.75 | 105.15 | 106.75 | -14.777% | 3 | 67 | -21.087% |
| 2026-07-27 | 124.00 | 125.26 | 119.72 | 125.26 | -16.969% | 10 | 59 | -32.748% |
| 2026-07-24 | 151.07 | 151.07 | 150.86 | 150.86 | +15.850% | 2 | 59 | -44.160% |
| 2026-07-17 | 128.81 | 130.22 | 128.81 | 130.22 | -11.685% | 2 | 58 | -35.309% |
| 2026-07-15 | 147.45 | 147.45 | 147.45 | 147.45 | -9.761% | 3 | 57 | -42.869% |
| 2026-07-13 | 163.40 | 163.40 | 163.40 | 163.40 | +11.278% | 2 | 57 | -48.446% |
| 2026-07-07 | 145.86 | 146.84 | 145.59 | 146.84 | -1.529% | 15 | 44 | -42.631% |
| 2026-07-02 | 148.85 | 149.12 | 148.85 | 149.12 | -20.689% | 2 | 43 | -43.509% |
| 2026-06-30 | 181.50 | 188.02 | 181.50 | 188.02 | +13.170% | 9 | 47 | -55.196% |
| 2026-06-25 | 166.97 | 166.97 | 166.14 | 166.14 | +12.257% | 3 | 44 | -49.296% |
| 2026-06-24 | 150.80 | 150.80 | 148.00 | 148.00 | -1.399% | 2 | 44 | -43.081% |
| 2026-06-23 | 152.80 | 152.80 | 150.10 | 150.10 | -13.681% | 2 | 44 | -43.877% |
| 2026-06-22 | 173.89 | 173.89 | 173.89 | 173.89 | +8.114% | 1 | 44 | -51.556% |
| 2026-06-18 | 160.84 | 160.84 | 160.84 | 160.84 | +3.734% | 1 | 43 | -47.625% |
| 2026-06-17 | 150.35 | 155.05 | 150.35 | 155.05 | -0.704% | 3 | 42 | -45.669% |
| 2026-06-16 | 156.15 | 156.15 | 156.15 | 156.15 | +40.612% | 1 | 41 | -46.052% |
| 2026-06-10 | 118.90 | 120.18 | 111.05 | 111.05 | -0.626% | 17 | 31 | -24.142% |
| 2026-06-09 | 111.75 | 111.75 | 111.75 | 111.75 | -12.029% | 3 | 30 | -24.617% |
| 2026-06-08 | 127.03 | 127.03 | 127.03 | 127.03 | -2.659% | 1 | 30 | -33.685% |
| 2026-06-05 | 130.50 | 130.50 | 130.50 | 130.50 | -14.538% | 1 | 29 | -35.448% |
| 2026-06-04 | 140.16 | 152.70 | 140.16 | 152.70 | -2.739% | 7 | 32 | -44.833% |
| 2026-06-03 | 157.00 | 157.00 | 157.00 | 157.00 | +12.263% | 3 | 29 | -46.344% |
| 2026-06-02 | 139.85 | 139.85 | 139.85 | 139.85 | +1.121% | 2 | 28 | -39.764% |
| 2026-05-29 | 151.90 | 151.90 | 138.30 | 138.30 | -7.843% | 12 | 19 | -39.089% |
| 2026-05-28 | 150.07 | 150.07 | 150.07 | 150.07 | +6.094% | 1 | 18 | -43.866% |
| 2026-05-26 | 141.40 | 141.45 | 141.10 | 141.45 | +70.668% | 14 | 13 | -40.445% |
| 2026-05-18 | 82.91 | 82.91 | 82.88 | 82.88 | -17.924% | 9 | 13 | +1.641% |
| 2026-05-14 | 101.07 | 101.07 | 100.98 | 100.98 | +5.572% | 2 | 11 | -16.578% |
| 2026-05-13 | 95.65 | 95.65 | 95.65 | 95.65 | -0.778% | 7 | 4 | -11.929% |
| 2026-05-12 | 96.40 | 96.40 | 96.40 | 96.40 | -13.426% | 1 | 3 | -12.614% |
| 2026-05-11 | 110.05 | 111.35 | 110.05 | 111.35 | +23.929% | 21 | 2 | -24.347% |
| 2026-05-08 | 89.85 | 89.85 | 89.85 | 89.85 | +12.948% | 1 | 1 | -6.244% |
| 2026-05-06 | 79.55 | 79.55 | 79.55 | 79.55 | 0.000% | 1 | 0 | +5.896% |