AMD270917C00650000
AMD Sep 17 2027 650.00 Call
optionOPRA
EODOct 23, 2026
69.00USD+3.047%(+2.04)1Vol529OI
AMD270917C00650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 69.00 | 69.00 | 69.00 | 69.00 | +3.047% | 1 | 529 | 0.000% |
| 2026-10-22 | 74.35 | 74.35 | 66.10 | 66.96 | -23.518% | 12 | 531 | +3.047% |
| 2026-10-21 | 81.55 | 87.72 | 81.55 | 87.55 | +10.334% | 49 | 515 | -21.188% |
| 2026-10-20 | 72.20 | 82.30 | 72.20 | 79.35 | +1.096% | 61 | 492 | -13.043% |
| 2026-10-19 | 83.60 | 83.60 | 77.04 | 78.49 | +4.375% | 31 | 503 | -12.091% |
| 2026-10-16 | 82.02 | 83.72 | 74.60 | 75.20 | -18.896% | 15 | 507 | -8.245% |
| 2026-10-15 | 81.12 | 92.72 | 79.59 | 92.72 | -3.266% | 133 | 399 | -25.582% |
| 2026-10-14 | 104.00 | 104.00 | 95.85 | 95.85 | -14.610% | 9 | 401 | -28.013% |
| 2026-10-13 | 101.62 | 113.10 | 101.62 | 112.25 | +5.073% | 8 | 401 | -38.530% |
| 2026-10-12 | 109.77 | 109.77 | 102.00 | 106.83 | -10.528% | 68 | 352 | -35.411% |
| 2026-10-09 | 131.10 | 131.10 | 118.94 | 119.40 | -3.857% | 19 | 351 | -42.211% |
| 2026-10-08 | 135.60 | 135.60 | 123.27 | 124.19 | -11.828% | 8 | 347 | -44.440% |
| 2026-10-07 | 140.95 | 140.95 | 140.85 | 140.85 | -5.247% | 2 | 347 | -51.012% |
| 2026-10-06 | 142.05 | 150.85 | 140.64 | 148.65 | +7.089% | 18 | 344 | -53.582% |
| 2026-10-02 | 146.05 | 146.05 | 136.25 | 138.81 | +5.978% | 12 | 334 | -50.292% |
| 2026-10-01 | 130.95 | 131.05 | 130.95 | 130.98 | +1.566% | 3 | 332 | -47.320% |
| 2026-09-30 | 124.78 | 129.00 | 124.78 | 128.96 | -1.820% | 27 | 356 | -46.495% |
| 2026-09-29 | 134.45 | 135.30 | 131.35 | 131.35 | +1.000% | 4 | 353 | -47.469% |
| 2026-09-28 | 124.58 | 130.07 | 124.58 | 130.05 | -10.906% | 58 | 337 | -46.943% |
| 2026-09-25 | 148.13 | 148.13 | 145.37 | 145.97 | +5.394% | 10 | 338 | -52.730% |
| 2026-09-24 | 132.95 | 138.50 | 132.70 | 138.50 | +0.837% | 7 | 339 | -50.181% |
| 2026-09-23 | 135.95 | 137.35 | 134.00 | 137.35 | -2.221% | 45 | 325 | -49.763% |
| 2026-09-22 | 136.40 | 141.15 | 135.76 | 140.47 | +4.821% | 20 | 335 | -50.879% |
| 2026-09-21 | 125.32 | 136.85 | 125.32 | 134.01 | +40.915% | 60 | 308 | -48.511% |
| 2026-09-18 | 93.85 | 95.20 | 93.85 | 95.10 | -1.807% | 4 | 309 | -27.445% |
| 2026-09-17 | 88.00 | 98.15 | 88.00 | 96.85 | +24.775% | 13 | 302 | -28.756% |
| 2026-09-16 | 85.12 | 86.55 | 77.62 | 77.62 | -2.975% | 16 | 289 | -11.105% |
| 2026-09-15 | 80.00 | 80.00 | 80.00 | 80.00 | +12.391% | 1 | 289 | -13.750% |
| 2026-09-14 | 69.89 | 72.80 | 67.20 | 71.18 | -14.158% | 18 | 278 | -3.063% |
| 2026-09-11 | 79.00 | 84.19 | 79.00 | 82.92 | +6.650% | 9 | 278 | -16.787% |
| 2026-09-10 | 78.40 | 78.40 | 77.75 | 77.75 | -10.540% | 8 | 270 | -11.254% |
| 2026-09-09 | 90.00 | 90.50 | 86.91 | 86.91 | +5.345% | 18 | 269 | -20.608% |
| 2026-09-08 | 73.50 | 84.73 | 73.50 | 82.50 | +33.712% | 10 | 269 | -16.364% |
| 2026-09-04 | 63.75 | 63.75 | 61.70 | 61.70 | +18.951% | 3 | 266 | +11.831% |
| 2026-09-03 | 53.60 | 53.60 | 50.00 | 51.87 | -8.389% | 4 | 266 | +33.025% |
| 2026-09-02 | 57.45 | 57.45 | 55.30 | 56.62 | -1.014% | 9 | 266 | +21.865% |
| 2026-09-01 | 58.50 | 59.00 | 57.20 | 57.20 | -10.569% | 3 | 266 | +20.629% |
| 2026-08-31 | 63.91 | 63.96 | 63.91 | 63.96 | -4.151% | 2 | 265 | +7.880% |
| 2026-08-28 | 68.00 | 68.00 | 66.16 | 66.73 | -2.612% | 13 | 259 | +3.402% |
| 2026-08-27 | 81.15 | 81.15 | 68.52 | 68.52 | -11.071% | 195 | 285 | +0.701% |
| 2026-08-26 | 78.34 | 78.49 | 76.70 | 77.05 | +19.180% | 15 | 286 | -10.448% |
| 2026-08-24 | 63.29 | 64.65 | 63.29 | 64.65 | -7.893% | 4 | 288 | +6.729% |
| 2026-08-21 | 69.46 | 70.19 | 69.46 | 70.19 | +2.124% | 8 | 280 | -1.695% |
| 2026-08-20 | 73.86 | 73.86 | 68.73 | 68.73 | -3.197% | 29 | 296 | +0.393% |
| 2026-08-19 | 75.00 | 75.05 | 70.00 | 71.00 | -11.005% | 27 | 280 | -2.817% |
| 2026-08-18 | 84.82 | 84.82 | 79.78 | 79.78 | -18.434% | 2 | 279 | -13.512% |
| 2026-08-17 | 96.55 | 97.81 | 95.73 | 97.81 | +4.464% | 10 | 276 | -29.455% |
| 2026-08-14 | 91.28 | 93.63 | 91.28 | 93.63 | +5.892% | 2 | 276 | -26.306% |
| 2026-08-13 | 88.22 | 88.42 | 88.22 | 88.42 | +6.530% | 2 | 276 | -21.963% |
| 2026-08-12 | 85.00 | 85.00 | 83.00 | 83.00 | +5.424% | 2 | 274 | -16.867% |
| 2026-08-11 | 75.41 | 78.73 | 75.34 | 78.73 | -5.509% | 73 | 295 | -12.359% |
| 2026-08-10 | 84.40 | 84.60 | 83.32 | 83.32 | -17.095% | 19 | 289 | -17.187% |
| 2026-08-06 | 91.72 | 100.50 | 91.72 | 100.50 | -0.139% | 3 | 287 | -31.343% |
| 2026-08-05 | 104.00 | 104.00 | 99.78 | 100.64 | -20.184% | 7 | 290 | -31.439% |
| 2026-08-04 | 122.59 | 126.09 | 122.59 | 126.09 | +24.496% | 55 | 345 | -45.277% |
| 2026-08-03 | 96.10 | 101.28 | 96.10 | 101.28 | +0.466% | 11 | 337 | -31.872% |
| 2026-07-31 | 100.81 | 100.81 | 100.81 | 100.81 | -1.649% | 1 | 338 | -31.554% |
| 2026-07-30 | 101.54 | 102.50 | 101.54 | 102.50 | +27.821% | 3 | 338 | -32.683% |
| 2026-07-29 | 78.60 | 80.19 | 74.57 | 80.19 | -13.402% | 47 | 303 | -13.954% |
| 2026-07-28 | 91.75 | 92.60 | 85.98 | 92.60 | -13.361% | 34 | 302 | -25.486% |
| 2026-07-27 | 124.50 | 124.50 | 106.88 | 106.88 | -26.659% | 7 | 302 | -35.442% |
| 2026-07-23 | 145.73 | 145.73 | 145.73 | 145.73 | -1.133% | 6 | 297 | -52.652% |
| 2026-07-22 | 147.40 | 147.40 | 147.40 | 147.40 | +7.419% | 5 | 292 | -53.189% |
| 2026-07-21 | 135.00 | 137.22 | 134.95 | 137.22 | +11.199% | 55 | 241 | -49.716% |
| 2026-07-20 | 125.00 | 125.00 | 123.40 | 123.40 | +7.304% | 2 | 241 | -44.084% |
| 2026-07-17 | 103.46 | 115.00 | 103.46 | 115.00 | -0.674% | 2 | 241 | -40.000% |
| 2026-07-16 | 126.26 | 127.17 | 115.78 | 115.78 | -19.300% | 61 | 241 | -40.404% |
| 2026-07-13 | 138.45 | 143.56 | 138.45 | 143.47 | -5.612% | 7 | 244 | -51.906% |
| 2026-07-09 | 152.00 | 152.00 | 152.00 | 152.00 | +17.674% | 50 | 194 | -54.605% |
| 2026-07-08 | 129.17 | 129.17 | 129.17 | 129.17 | -0.791% | 1 | 195 | -46.582% |
| 2026-07-07 | 130.20 | 130.20 | 130.20 | 130.20 | -18.990% | 5 | 190 | -47.005% |
| 2026-07-06 | 160.72 | 160.72 | 160.72 | 160.72 | +20.842% | 1 | 189 | -57.068% |
| 2026-07-02 | 129.79 | 133.00 | 129.74 | 133.00 | -10.858% | 12 | 194 | -48.120% |
| 2026-07-01 | 150.80 | 150.80 | 149.20 | 149.20 | -12.477% | 5 | 194 | -53.753% |
| 2026-06-30 | 166.64 | 170.47 | 166.64 | 170.47 | +37.288% | 90 | 223 | -59.524% |
| 2026-06-29 | 124.17 | 124.17 | 124.17 | 124.17 | -5.214% | 1 | 224 | -44.431% |
| 2026-06-26 | 127.00 | 131.00 | 127.00 | 131.00 | -4.790% | 5 | 223 | -47.328% |
| 2026-06-25 | 129.28 | 137.59 | 129.28 | 137.59 | +4.117% | 3 | 222 | -49.851% |
| 2026-06-23 | 137.43 | 137.43 | 132.15 | 132.15 | -13.841% | 10 | 221 | -47.787% |
| 2026-06-22 | 153.38 | 153.38 | 153.38 | 153.38 | +8.396% | 1 | 221 | -55.014% |
| 2026-06-18 | 143.65 | 143.65 | 141.50 | 141.50 | +2.343% | 45 | 176 | -51.237% |
| 2026-06-17 | 138.26 | 138.26 | 138.26 | 138.26 | +1.379% | 1 | 176 | -50.094% |
| 2026-06-16 | 150.00 | 150.00 | 136.38 | 136.38 | -11.107% | 3 | 175 | -49.406% |
| 2026-06-15 | 154.36 | 155.45 | 152.49 | 153.42 | +17.338% | 57 | 126 | -55.025% |
| 2026-06-12 | 132.13 | 132.13 | 130.75 | 130.75 | +20.507% | 10 | 116 | -47.228% |
| 2026-06-11 | 108.50 | 108.50 | 108.50 | 108.50 | +10.658% | 1 | 116 | -36.406% |
| 2026-06-10 | 100.20 | 100.30 | 98.05 | 98.05 | -0.275% | 7 | 114 | -29.628% |
| 2026-06-09 | 112.80 | 112.80 | 97.90 | 98.32 | -16.565% | 11 | 115 | -29.821% |
| 2026-06-08 | 117.84 | 117.84 | 117.84 | 117.84 | +0.452% | 1 | 114 | -41.446% |
| 2026-06-05 | 117.31 | 117.31 | 117.31 | 117.31 | -16.374% | 1 | 113 | -41.181% |
| 2026-06-04 | 132.19 | 140.52 | 132.19 | 140.28 | -3.202% | 13 | 112 | -50.813% |
| 2026-06-03 | 144.92 | 144.92 | 144.92 | 144.92 | +27.402% | 1 | 111 | -52.388% |
| 2026-06-01 | 122.35 | 122.35 | 113.75 | 113.75 | -15.302% | 9 | 106 | -39.341% |
| 2026-05-28 | 134.30 | 134.30 | 134.30 | 134.30 | +16.277% | 6 | 100 | -48.622% |
| 2026-05-27 | 127.13 | 127.13 | 115.50 | 115.50 | +10.315% | 83 | 17 | -40.260% |
| 2026-05-22 | 102.34 | 104.70 | 102.34 | 104.70 | +20.124% | 3 | 16 | -34.097% |
| 2026-05-20 | 87.16 | 87.16 | 87.16 | 87.16 | +38.900% | 1 | 15 | -20.835% |
| 2026-05-19 | 62.75 | 62.75 | 62.75 | 62.75 | -29.280% | 1 | 14 | +9.960% |
| 2026-05-14 | 88.73 | 88.73 | 88.73 | 88.73 | -4.898% | 1 | 13 | -22.236% |
| 2026-05-11 | 93.30 | 93.30 | 93.30 | 93.30 | +11.603% | 1 | 12 | -26.045% |
| 2026-05-08 | 76.60 | 83.60 | 76.60 | 83.60 | +22.941% | 11 | 11 | -17.464% |
| 2026-05-06 | 71.30 | 71.30 | 68.00 | 68.00 | +72.370% | 3 | 9 | +1.471% |
| 2026-05-04 | 40.00 | 40.00 | 39.45 | 39.45 | -12.818% | 2 | 8 | +74.905% |
| 2026-05-01 | 45.23 | 45.46 | 45.23 | 45.25 | +40.747% | 7 | 7 | +52.486% |
| 2026-04-28 | 31.12 | 32.15 | 31.12 | 32.15 | -11.139% | 2 | 7 | +114.619% |
| 2026-04-27 | 36.18 | 36.18 | 36.18 | 36.18 | 0.000% | 5 | 0 | +90.713% |