AMD270917C00600000
AMD Sep 17 2027 600.00 Call
optionOPRA
EODOct 23, 2026
83.75USD+7.372%(+5.75)13Vol1,189OI
AMD270917C00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 81.18 | 86.00 | 81.18 | 83.75 | +7.372% | 13 | 1,184 | 0.000% |
| 2026-10-22 | 85.80 | 87.15 | 78.00 | 78.00 | -24.798% | 109 | 1,184 | +7.372% |
| 2026-10-21 | 96.00 | 104.09 | 93.95 | 103.72 | +9.978% | 95 | 1,169 | -19.254% |
| 2026-10-20 | 88.37 | 99.03 | 88.37 | 94.31 | +1.354% | 12 | 1,168 | -11.197% |
| 2026-10-19 | 97.75 | 101.67 | 93.05 | 93.05 | +3.446% | 120 | 1,115 | -9.995% |
| 2026-10-16 | 96.45 | 98.50 | 89.95 | 89.95 | -15.974% | 23 | 1,099 | -6.893% |
| 2026-10-15 | 96.50 | 110.38 | 94.00 | 107.05 | -3.991% | 70 | 1,101 | -21.766% |
| 2026-10-14 | 124.83 | 124.83 | 111.50 | 111.50 | -15.306% | 29 | 1,086 | -24.888% |
| 2026-10-13 | 115.55 | 131.65 | 112.50 | 131.65 | +4.900% | 51 | 1,083 | -36.384% |
| 2026-10-12 | 127.29 | 127.29 | 121.05 | 125.50 | -10.644% | 36 | 1,072 | -33.267% |
| 2026-10-09 | 143.35 | 143.35 | 138.83 | 140.45 | -1.092% | 11 | 1,073 | -40.370% |
| 2026-10-08 | 157.62 | 157.62 | 142.00 | 142.00 | -14.199% | 15 | 1,069 | -41.021% |
| 2026-10-07 | 158.88 | 166.80 | 158.00 | 165.50 | -2.761% | 28 | 1,064 | -49.396% |
| 2026-10-06 | 154.00 | 173.13 | 153.72 | 170.20 | +10.484% | 46 | 1,061 | -50.793% |
| 2026-10-05 | 155.39 | 155.55 | 154.05 | 154.05 | -3.659% | 4 | 1,059 | -45.635% |
| 2026-10-02 | 160.93 | 168.75 | 159.40 | 159.90 | +6.685% | 26 | 1,060 | -47.624% |
| 2026-10-01 | 147.77 | 149.88 | 147.77 | 149.88 | +4.308% | 2 | 1,059 | -44.122% |
| 2026-09-30 | 143.00 | 143.69 | 141.72 | 143.69 | -6.434% | 4 | 1,059 | -41.715% |
| 2026-09-29 | 153.57 | 153.57 | 153.57 | 153.57 | +3.686% | 4 | 1,063 | -45.465% |
| 2026-09-28 | 150.00 | 153.00 | 144.21 | 148.11 | -10.540% | 30 | 1,063 | -43.454% |
| 2026-09-25 | 166.00 | 167.30 | 162.57 | 165.56 | +0.279% | 7 | 1,066 | -49.414% |
| 2026-09-24 | 151.69 | 165.10 | 151.69 | 165.10 | +7.908% | 25 | 1,062 | -49.273% |
| 2026-09-23 | 159.84 | 159.84 | 153.00 | 153.00 | -4.273% | 18 | 1,049 | -45.261% |
| 2026-09-22 | 157.33 | 161.00 | 156.17 | 159.83 | +2.389% | 12 | 1,044 | -47.601% |
| 2026-09-21 | 135.82 | 158.00 | 135.82 | 156.10 | +38.142% | 260 | 976 | -46.348% |
| 2026-09-18 | 113.00 | 113.00 | 113.00 | 113.00 | +0.803% | 26 | 959 | -25.885% |
| 2026-09-17 | 105.00 | 113.86 | 105.00 | 112.10 | +23.295% | 55 | 910 | -25.290% |
| 2026-09-16 | 98.31 | 99.00 | 90.92 | 90.92 | +0.375% | 7 | 911 | -7.886% |
| 2026-09-15 | 90.58 | 90.58 | 90.58 | 90.58 | +8.039% | 4 | 911 | -7.540% |
| 2026-09-14 | 85.74 | 85.74 | 80.00 | 83.84 | -12.255% | 10 | 911 | -0.107% |
| 2026-09-11 | 91.98 | 100.00 | 91.98 | 95.55 | +4.335% | 56 | 894 | -12.350% |
| 2026-09-10 | 94.40 | 94.40 | 91.58 | 91.58 | -10.549% | 3 | 894 | -8.550% |
| 2026-09-09 | 95.60 | 104.00 | 95.60 | 102.38 | +7.768% | 4 | 892 | -18.197% |
| 2026-09-08 | 85.81 | 96.20 | 85.81 | 95.00 | +26.751% | 116 | 827 | -11.842% |
| 2026-09-04 | 71.50 | 75.82 | 71.50 | 74.95 | +13.750% | 5 | 826 | +11.741% |
| 2026-09-03 | 65.85 | 65.99 | 65.85 | 65.89 | -0.061% | 3 | 825 | +27.106% |
| 2026-09-02 | 65.00 | 67.98 | 65.00 | 65.93 | -1.904% | 10 | 825 | +27.029% |
| 2026-09-01 | 67.13 | 68.10 | 67.13 | 67.21 | -9.077% | 4 | 823 | +24.609% |
| 2026-08-31 | 74.50 | 74.50 | 73.50 | 73.92 | -4.373% | 72 | 785 | +13.298% |
| 2026-08-28 | 77.30 | 77.30 | 77.30 | 77.30 | -3.375% | 1 | 785 | +8.344% |
| 2026-08-27 | 82.27 | 82.30 | 80.00 | 80.00 | -8.936% | 115 | 687 | +4.688% |
| 2026-08-26 | 87.53 | 89.49 | 87.08 | 87.85 | +5.971% | 84 | 688 | -4.667% |
| 2026-08-25 | 84.00 | 85.00 | 82.90 | 82.90 | +12.666% | 12 | 677 | +1.025% |
| 2026-08-24 | 76.00 | 77.00 | 73.58 | 73.58 | -11.435% | 13 | 681 | +13.822% |
| 2026-08-21 | 82.60 | 83.08 | 82.60 | 83.08 | +3.269% | 2 | 681 | +0.806% |
| 2026-08-20 | 81.00 | 81.00 | 80.40 | 80.45 | -2.485% | 28 | 695 | +4.102% |
| 2026-08-19 | 88.07 | 88.07 | 81.60 | 82.50 | -8.991% | 6 | 694 | +1.515% |
| 2026-08-18 | 92.00 | 92.00 | 89.85 | 90.65 | -17.628% | 13 | 694 | -7.612% |
| 2026-08-17 | 113.36 | 113.36 | 110.00 | 110.05 | +3.043% | 50 | 655 | -23.898% |
| 2026-08-14 | 110.40 | 110.85 | 105.45 | 106.80 | +5.440% | 11 | 652 | -21.582% |
| 2026-08-13 | 98.88 | 102.48 | 98.88 | 101.29 | +2.937% | 15 | 646 | -17.317% |
| 2026-08-12 | 96.54 | 98.67 | 96.54 | 98.40 | +14.806% | 21 | 641 | -14.888% |
| 2026-08-11 | 87.70 | 88.30 | 85.71 | 85.71 | -8.906% | 31 | 621 | -2.287% |
| 2026-08-10 | 96.94 | 96.94 | 94.09 | 94.09 | -6.369% | 5 | 622 | -10.989% |
| 2026-08-07 | 101.95 | 102.37 | 100.49 | 100.49 | -8.645% | 3 | 622 | -16.658% |
| 2026-08-06 | 113.00 | 114.36 | 110.00 | 110.00 | -2.938% | 8 | 624 | -23.864% |
| 2026-08-05 | 113.85 | 117.40 | 111.00 | 113.33 | -18.526% | 196 | 493 | -26.101% |
| 2026-08-04 | 127.44 | 140.00 | 127.44 | 139.10 | +24.608% | 7 | 491 | -39.792% |
| 2026-08-03 | 111.63 | 111.63 | 111.63 | 111.63 | -1.204% | 1 | 490 | -24.975% |
| 2026-07-31 | 128.80 | 129.72 | 112.99 | 112.99 | -3.088% | 28 | 484 | -25.878% |
| 2026-07-30 | 121.10 | 121.10 | 115.75 | 116.59 | +27.004% | 3 | 483 | -28.167% |
| 2026-07-29 | 90.70 | 91.80 | 86.50 | 91.80 | -13.859% | 7 | 477 | -8.769% |
| 2026-07-28 | 96.82 | 106.57 | 96.82 | 106.57 | -13.217% | 19 | 470 | -21.413% |
| 2026-07-27 | 117.20 | 122.80 | 116.85 | 122.80 | -19.396% | 247 | 303 | -31.800% |
| 2026-07-24 | 159.47 | 159.47 | 141.87 | 152.35 | +0.389% | 5 | 300 | -45.028% |
| 2026-07-23 | 158.07 | 158.07 | 150.79 | 151.76 | -8.413% | 10 | 302 | -44.814% |
| 2026-07-22 | 161.00 | 166.89 | 161.00 | 165.70 | +6.001% | 9 | 294 | -49.457% |
| 2026-07-21 | 148.05 | 156.32 | 148.05 | 156.32 | +13.128% | 2 | 293 | -46.424% |
| 2026-07-20 | 138.18 | 138.18 | 138.18 | 138.18 | +5.699% | 2 | 291 | -39.391% |
| 2026-07-17 | 111.85 | 132.37 | 111.47 | 130.73 | -1.037% | 16 | 291 | -35.937% |
| 2026-07-16 | 133.55 | 133.55 | 129.00 | 132.10 | -8.834% | 4 | 289 | -36.601% |
| 2026-07-15 | 144.90 | 144.90 | 144.90 | 144.90 | -12.022% | 4 | 285 | -42.202% |
| 2026-07-14 | 164.70 | 164.70 | 164.70 | 164.70 | -3.118% | 4 | 281 | -49.150% |
| 2026-07-10 | 164.77 | 170.00 | 164.77 | 170.00 | +1.992% | 18 | 275 | -50.735% |
| 2026-07-09 | 166.06 | 174.60 | 163.80 | 166.68 | +22.020% | 15 | 267 | -49.754% |
| 2026-07-08 | 145.05 | 145.05 | 136.60 | 136.60 | -3.803% | 26 | 267 | -38.690% |
| 2026-07-07 | 141.00 | 147.98 | 141.00 | 142.00 | -16.377% | 25 | 276 | -41.021% |
| 2026-07-06 | 176.44 | 176.44 | 169.18 | 169.81 | +21.120% | 8 | 280 | -50.680% |
| 2026-07-02 | 156.25 | 156.25 | 140.20 | 140.20 | -13.803% | 14 | 276 | -40.264% |
| 2026-07-01 | 171.81 | 171.81 | 162.65 | 162.65 | -13.003% | 7 | 273 | -48.509% |
| 2026-06-30 | 168.79 | 186.96 | 168.71 | 186.96 | +19.877% | 9 | 273 | -55.204% |
| 2026-06-29 | 137.00 | 155.96 | 137.00 | 155.96 | +7.057% | 11 | 263 | -46.300% |
| 2026-06-26 | 144.24 | 145.70 | 144.24 | 145.68 | -1.826% | 12 | 261 | -42.511% |
| 2026-06-25 | 147.16 | 148.39 | 147.16 | 148.39 | +2.267% | 3 | 262 | -43.561% |
| 2026-06-24 | 148.65 | 148.65 | 140.00 | 145.10 | -1.057% | 26 | 257 | -42.281% |
| 2026-06-23 | 148.50 | 150.90 | 145.90 | 146.65 | -11.127% | 38 | 259 | -42.891% |
| 2026-06-22 | 165.01 | 165.01 | 165.01 | 165.01 | +2.618% | 1 | 259 | -49.246% |
| 2026-06-18 | 158.37 | 160.80 | 154.75 | 160.80 | +5.477% | 46 | 227 | -47.917% |
| 2026-06-17 | 149.35 | 152.45 | 149.35 | 152.45 | +3.778% | 4 | 224 | -45.064% |
| 2026-06-16 | 156.90 | 156.90 | 146.90 | 146.90 | -13.292% | 3 | 224 | -42.988% |
| 2026-06-15 | 166.85 | 169.42 | 166.85 | 169.42 | +39.751% | 13 | 224 | -50.567% |
| 2026-06-11 | 121.31 | 121.31 | 121.23 | 121.23 | +11.630% | 10 | 224 | -30.916% |
| 2026-06-10 | 117.70 | 117.70 | 108.60 | 108.60 | +5.951% | 17 | 220 | -22.882% |
| 2026-06-09 | 126.72 | 126.72 | 102.50 | 102.50 | -21.002% | 67 | 195 | -18.293% |
| 2026-06-08 | 128.16 | 131.20 | 128.16 | 129.75 | +9.190% | 14 | 185 | -35.453% |
| 2026-06-05 | 130.75 | 130.75 | 118.83 | 118.83 | -16.593% | 6 | 184 | -29.521% |
| 2026-06-04 | 142.47 | 142.47 | 142.47 | 142.47 | -12.974% | 10 | 184 | -41.216% |
| 2026-06-03 | 158.79 | 163.71 | 155.95 | 163.71 | +17.490% | 8 | 183 | -48.842% |
| 2026-06-02 | 139.34 | 139.34 | 139.34 | 139.34 | -1.977% | 1 | 183 | -39.895% |
| 2026-06-01 | 129.40 | 142.15 | 125.20 | 142.15 | +6.225% | 20 | 174 | -41.083% |
| 2026-05-29 | 145.90 | 145.90 | 133.82 | 133.82 | -8.705% | 3 | 174 | -37.416% |
| 2026-05-28 | 140.84 | 147.50 | 140.84 | 146.58 | +10.903% | 18 | 187 | -42.864% |
| 2026-05-27 | 135.10 | 136.07 | 131.38 | 132.17 | -4.948% | 113 | 232 | -36.635% |
| 2026-05-26 | 122.02 | 139.05 | 122.02 | 139.05 | +22.479% | 108 | 176 | -39.770% |
| 2026-05-22 | 112.80 | 113.53 | 108.48 | 113.53 | +23.617% | 12 | 164 | -26.231% |
| 2026-05-21 | 98.40 | 98.40 | 91.84 | 91.84 | +19.025% | 3 | 163 | -8.809% |
| 2026-05-19 | 78.28 | 78.28 | 73.30 | 77.16 | -2.118% | 5 | 159 | +8.541% |
| 2026-05-18 | 82.10 | 82.50 | 78.83 | 78.83 | -20.213% | 25 | 154 | +6.241% |
| 2026-05-13 | 98.80 | 98.80 | 98.80 | 98.80 | +5.725% | 1 | 154 | -15.233% |
| 2026-05-12 | 101.70 | 103.59 | 91.30 | 93.45 | -11.000% | 5 | 153 | -10.380% |
| 2026-05-11 | 105.00 | 109.40 | 103.57 | 105.00 | +9.810% | 158 | 93 | -20.238% |
| 2026-05-08 | 96.00 | 96.00 | 95.58 | 95.62 | +24.021% | 13 | 82 | -12.414% |
| 2026-05-07 | 77.10 | 77.10 | 77.10 | 77.10 | -1.407% | 1 | 82 | +8.625% |
| 2026-05-06 | 70.26 | 81.15 | 70.26 | 78.20 | +59.592% | 12 | 75 | +7.097% |
| 2026-05-05 | 49.00 | 49.00 | 49.00 | 49.00 | +10.485% | 1 | 75 | +70.918% |
| 2026-05-04 | 47.50 | 47.50 | 44.29 | 44.35 | -11.122% | 22 | 59 | +88.839% |
| 2026-05-01 | 49.90 | 49.90 | 49.90 | 49.90 | +3.958% | 1 | 59 | +67.836% |
| 2026-04-30 | 48.00 | 48.00 | 48.00 | 48.00 | +18.081% | 3 | 56 | +74.479% |
| 2026-04-29 | 40.37 | 40.65 | 40.37 | 40.65 | +20.623% | 3 | 56 | +106.027% |
| 2026-04-28 | 33.70 | 33.70 | 33.70 | 33.70 | -18.697% | 1 | 56 | +148.516% |
| 2026-04-27 | 42.40 | 44.00 | 40.80 | 41.45 | -10.860% | 4 | 55 | +102.051% |
| 2026-04-24 | 45.50 | 49.80 | 45.40 | 46.50 | +50.000% | 72 | 54 | +80.108% |
| 2026-04-23 | 30.80 | 31.00 | 30.80 | 31.00 | 0.000% | 2 | 2 | +170.161% |