AMD270917C00620000
AMD Sep 17 2027 620.00 Call
optionOPRA
EODOct 23, 2026
76.30USD+4.306%(+3.15)4Vol126OI
AMD270917C00620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 75.30 | 78.00 | 75.21 | 76.30 | +4.306% | 4 | 127 | 0.000% |
| 2026-10-22 | 80.50 | 80.60 | 72.00 | 73.15 | -24.588% | 5 | 128 | +4.306% |
| 2026-10-21 | 95.00 | 97.00 | 90.65 | 97.00 | +8.006% | 3 | 129 | -21.340% |
| 2026-10-20 | 89.81 | 89.81 | 89.81 | 89.81 | +2.266% | 1 | 128 | -15.043% |
| 2026-10-19 | 92.15 | 92.15 | 87.82 | 87.82 | +6.902% | 6 | 128 | -13.118% |
| 2026-10-16 | 93.20 | 93.20 | 82.15 | 82.15 | -17.850% | 10 | 131 | -7.121% |
| 2026-10-15 | 89.40 | 100.00 | 87.60 | 100.00 | -6.977% | 35 | 144 | -23.700% |
| 2026-10-14 | 114.60 | 114.60 | 107.50 | 107.50 | -14.082% | 13 | 137 | -29.023% |
| 2026-10-13 | 114.38 | 125.12 | 114.38 | 125.12 | +7.612% | 15 | 135 | -39.019% |
| 2026-10-12 | 120.59 | 120.59 | 116.27 | 116.27 | -10.685% | 7 | 131 | -34.377% |
| 2026-10-09 | 135.60 | 136.95 | 130.18 | 130.18 | -9.972% | 8 | 125 | -41.389% |
| 2026-10-08 | 147.10 | 147.18 | 144.15 | 144.60 | -7.022% | 23 | 126 | -47.234% |
| 2026-10-07 | 152.18 | 155.52 | 152.18 | 155.52 | -4.030% | 8 | 127 | -50.939% |
| 2026-10-06 | 163.22 | 163.22 | 162.05 | 162.05 | +11.643% | 2 | 126 | -52.916% |
| 2026-10-05 | 145.15 | 145.15 | 145.15 | 145.15 | -4.223% | 2 | 128 | -47.434% |
| 2026-10-02 | 155.13 | 157.70 | 150.41 | 151.55 | +6.710% | 17 | 129 | -49.654% |
| 2026-10-01 | 142.02 | 142.02 | 142.02 | 142.02 | +5.044% | 8 | 129 | -46.275% |
| 2026-09-30 | 135.20 | 135.20 | 135.20 | 135.20 | -4.789% | 4 | 125 | -43.565% |
| 2026-09-29 | 145.45 | 145.50 | 142.00 | 142.00 | +2.505% | 24 | 124 | -46.268% |
| 2026-09-28 | 135.25 | 138.53 | 135.25 | 138.53 | -11.731% | 12 | 117 | -44.922% |
| 2026-09-25 | 158.00 | 158.00 | 156.94 | 156.94 | +1.382% | 7 | 119 | -51.383% |
| 2026-09-24 | 149.52 | 154.80 | 146.93 | 154.80 | +5.471% | 14 | 120 | -50.711% |
| 2026-09-23 | 148.37 | 148.47 | 146.77 | 146.77 | -3.587% | 9 | 118 | -48.014% |
| 2026-09-22 | 150.18 | 152.23 | 147.78 | 152.23 | +3.242% | 7 | 115 | -49.878% |
| 2026-09-21 | 128.74 | 147.45 | 128.74 | 147.45 | +35.499% | 33 | 114 | -48.254% |
| 2026-09-18 | 106.47 | 108.82 | 103.23 | 108.82 | +1.625% | 13 | 116 | -29.884% |
| 2026-09-17 | 109.05 | 109.05 | 107.08 | 107.08 | +15.264% | 2 | 116 | -28.745% |
| 2026-09-16 | 93.00 | 93.15 | 92.90 | 92.90 | +13.500% | 6 | 114 | -17.869% |
| 2026-09-15 | 82.33 | 82.40 | 81.85 | 81.85 | -10.331% | 10 | 110 | -6.781% |
| 2026-09-11 | 90.19 | 91.28 | 90.19 | 91.28 | -6.857% | 12 | 110 | -16.411% |
| 2026-09-09 | 98.00 | 98.00 | 98.00 | 98.00 | +41.618% | 1 | 111 | -22.143% |
| 2026-09-04 | 69.20 | 69.20 | 69.20 | 69.20 | +18.758% | 3 | 114 | +10.260% |
| 2026-09-03 | 58.34 | 58.34 | 58.27 | 58.27 | -7.376% | 2 | 114 | +30.942% |
| 2026-09-02 | 63.20 | 63.20 | 62.91 | 62.91 | -9.325% | 2 | 114 | +21.284% |
| 2026-08-31 | 69.38 | 69.38 | 69.38 | 69.38 | -2.392% | 1 | 113 | +9.974% |
| 2026-08-28 | 75.30 | 75.30 | 71.08 | 71.08 | -5.667% | 4 | 114 | +7.344% |
| 2026-08-27 | 78.29 | 78.29 | 74.93 | 75.35 | -9.933% | 17 | 104 | +1.261% |
| 2026-08-26 | 82.97 | 83.71 | 82.97 | 83.66 | +4.575% | 20 | 96 | -8.798% |
| 2026-08-25 | 80.84 | 80.84 | 80.00 | 80.00 | +14.286% | 3 | 95 | -4.625% |
| 2026-08-24 | 70.00 | 70.00 | 70.00 | 70.00 | -9.209% | 1 | 95 | +9.000% |
| 2026-08-21 | 77.05 | 77.10 | 77.05 | 77.10 | -11.835% | 2 | 95 | -1.038% |
| 2026-08-18 | 88.45 | 88.45 | 87.45 | 87.45 | -16.195% | 9 | 95 | -12.750% |
| 2026-08-17 | 104.20 | 104.55 | 104.20 | 104.35 | +3.092% | 3 | 92 | -26.881% |
| 2026-08-14 | 101.22 | 101.22 | 101.22 | 101.22 | +11.414% | 1 | 93 | -24.620% |
| 2026-08-12 | 90.85 | 90.85 | 90.85 | 90.85 | +9.458% | 1 | 93 | -16.015% |
| 2026-08-11 | 83.05 | 83.05 | 83.00 | 83.00 | -7.870% | 27 | 71 | -8.072% |
| 2026-08-10 | 91.30 | 91.50 | 90.09 | 90.09 | -7.609% | 33 | 51 | -15.307% |
| 2026-08-07 | 97.60 | 97.60 | 97.51 | 97.51 | -8.699% | 2 | 52 | -21.752% |
| 2026-08-05 | 110.52 | 110.52 | 104.50 | 106.80 | -16.301% | 8 | 52 | -28.558% |
| 2026-08-04 | 119.85 | 127.60 | 119.85 | 127.60 | +17.398% | 8 | 57 | -40.204% |
| 2026-07-30 | 108.42 | 108.69 | 108.42 | 108.69 | +28.856% | 2 | 57 | -29.800% |
| 2026-07-29 | 92.62 | 92.62 | 84.35 | 84.35 | -40.389% | 4 | 55 | -9.544% |
| 2026-07-24 | 141.50 | 141.50 | 141.50 | 141.50 | -9.585% | 1 | 54 | -46.078% |
| 2026-07-23 | 156.50 | 156.50 | 156.50 | 156.50 | -3.306% | 1 | 55 | -51.246% |
| 2026-07-22 | 155.84 | 161.85 | 155.84 | 161.85 | +6.480% | 5 | 50 | -52.858% |
| 2026-07-21 | 152.00 | 152.00 | 152.00 | 152.00 | +20.913% | 1 | 50 | -49.803% |
| 2026-07-16 | 130.60 | 130.60 | 125.71 | 125.71 | -14.349% | 9 | 46 | -39.305% |
| 2026-07-15 | 147.83 | 147.83 | 146.77 | 146.77 | -0.522% | 2 | 46 | -48.014% |
| 2026-07-13 | 148.89 | 149.03 | 147.54 | 147.54 | +10.932% | 6 | 44 | -48.285% |
| 2026-07-07 | 133.00 | 133.00 | 133.00 | 133.00 | -18.495% | 5 | 49 | -42.632% |
| 2026-07-06 | 166.70 | 173.92 | 163.18 | 163.18 | +20.490% | 7 | 46 | -53.242% |
| 2026-07-02 | 136.40 | 138.30 | 135.43 | 135.43 | -24.707% | 29 | 48 | -43.661% |
| 2026-06-30 | 162.45 | 179.87 | 162.44 | 179.87 | +30.218% | 5 | 48 | -57.580% |
| 2026-06-26 | 138.11 | 138.13 | 138.11 | 138.13 | -3.101% | 2 | 48 | -44.762% |
| 2026-06-25 | 160.30 | 160.30 | 142.55 | 142.55 | -0.315% | 13 | 58 | -46.475% |
| 2026-06-24 | 142.97 | 143.00 | 142.97 | 143.00 | -0.901% | 3 | 59 | -46.643% |
| 2026-06-23 | 144.30 | 144.30 | 144.30 | 144.30 | -4.024% | 1 | 59 | -47.124% |
| 2026-06-18 | 150.35 | 150.35 | 150.35 | 150.35 | +3.404% | 1 | 58 | -49.252% |
| 2026-06-17 | 144.15 | 145.45 | 143.90 | 145.40 | +3.340% | 5 | 56 | -47.524% |
| 2026-06-16 | 158.70 | 158.70 | 140.70 | 140.70 | -13.105% | 23 | 52 | -45.771% |
| 2026-06-15 | 161.95 | 161.95 | 161.92 | 161.92 | +55.393% | 12 | 53 | -52.878% |
| 2026-06-10 | 106.05 | 106.50 | 104.20 | 104.20 | -10.381% | 9 | 46 | -26.775% |
| 2026-06-09 | 116.27 | 116.27 | 116.27 | 116.27 | +1.617% | 1 | 45 | -34.377% |
| 2026-06-05 | 120.95 | 120.95 | 114.42 | 114.42 | -25.701% | 23 | 33 | -33.316% |
| 2026-06-03 | 148.90 | 154.00 | 148.90 | 154.00 | +13.319% | 7 | 34 | -50.455% |
| 2026-06-02 | 135.90 | 135.90 | 135.90 | 135.90 | -2.286% | 1 | 34 | -43.856% |
| 2026-05-29 | 139.08 | 139.08 | 139.08 | 139.08 | +2.040% | 2 | 32 | -45.139% |
| 2026-05-28 | 136.30 | 136.30 | 136.30 | 136.30 | +11.175% | 10 | 29 | -44.021% |
| 2026-05-27 | 122.60 | 122.60 | 122.60 | 122.60 | -4.294% | 2 | 29 | -37.765% |
| 2026-05-26 | 118.11 | 128.10 | 118.11 | 128.10 | +37.123% | 35 | 10 | -40.437% |
| 2026-05-20 | 93.42 | 93.42 | 93.42 | 93.42 | +0.182% | 1 | 9 | -18.326% |
| 2026-05-14 | 93.10 | 93.25 | 93.10 | 93.25 | -7.075% | 2 | 9 | -18.177% |
| 2026-05-11 | 100.23 | 100.35 | 100.23 | 100.35 | +39.958% | 10 | 1 | -23.966% |
| 2026-05-06 | 72.00 | 72.00 | 71.70 | 71.70 | 0.000% | 2 | 0 | +6.416% |