AMD270917C00700000
AMD Sep 17 2027 700.00 Call
optionOPRA
EODOct 22, 2026
53.60USD-27.124%(-19.95)69Vol1,281OI
AMD270917C00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 59.50 | 59.50 | 52.10 | 53.60 | -27.124% | 69 | 1,276 | 0.000% |
| 2026-10-21 | 65.10 | 73.55 | 65.00 | 73.55 | +12.755% | 23 | 1,276 | -27.124% |
| 2026-10-20 | 64.95 | 68.90 | 64.95 | 65.23 | -0.942% | 77 | 1,267 | -17.829% |
| 2026-10-19 | 67.56 | 70.30 | 64.00 | 65.85 | +7.073% | 20 | 1,264 | -18.603% |
| 2026-10-16 | 67.70 | 69.00 | 61.50 | 61.50 | -21.255% | 16 | 1,269 | -12.846% |
| 2026-10-15 | 67.46 | 78.10 | 65.70 | 78.10 | -3.877% | 131 | 1,374 | -31.370% |
| 2026-10-14 | 89.90 | 89.90 | 81.00 | 81.25 | -15.409% | 44 | 1,378 | -34.031% |
| 2026-10-13 | 89.15 | 96.35 | 89.15 | 96.05 | +7.583% | 12 | 1,379 | -44.196% |
| 2026-10-12 | 94.13 | 94.13 | 88.94 | 89.28 | -13.614% | 124 | 1,321 | -39.964% |
| 2026-10-09 | 104.43 | 104.43 | 102.16 | 103.35 | -4.030% | 6 | 1,323 | -48.137% |
| 2026-10-08 | 123.22 | 123.22 | 106.81 | 107.69 | -12.518% | 43 | 1,337 | -50.228% |
| 2026-10-07 | 123.27 | 123.27 | 118.73 | 123.10 | -5.569% | 115 | 1,345 | -56.458% |
| 2026-10-06 | 114.00 | 132.09 | 114.00 | 130.36 | +15.251% | 126 | 1,401 | -58.883% |
| 2026-10-05 | 116.20 | 116.20 | 113.11 | 113.11 | -7.074% | 5 | 1,403 | -52.613% |
| 2026-10-02 | 125.00 | 129.05 | 121.72 | 121.72 | +6.074% | 52 | 1,409 | -55.965% |
| 2026-10-01 | 111.00 | 115.27 | 108.00 | 114.75 | +3.846% | 13 | 1,402 | -53.290% |
| 2026-09-30 | 110.00 | 110.50 | 107.12 | 110.50 | -0.450% | 10 | 1,401 | -51.493% |
| 2026-09-29 | 113.73 | 121.00 | 111.00 | 111.00 | -2.246% | 6 | 1,399 | -51.712% |
| 2026-09-28 | 124.83 | 124.83 | 108.28 | 113.55 | -11.826% | 79 | 1,376 | -52.796% |
| 2026-09-25 | 129.65 | 129.92 | 122.55 | 128.78 | +3.438% | 19 | 1,368 | -58.379% |
| 2026-09-24 | 124.00 | 125.27 | 119.00 | 124.50 | +5.867% | 20 | 1,356 | -56.948% |
| 2026-09-23 | 120.95 | 120.95 | 116.02 | 117.60 | -4.375% | 32 | 1,348 | -54.422% |
| 2026-09-22 | 119.42 | 123.50 | 119.20 | 122.98 | +5.517% | 69 | 1,308 | -56.416% |
| 2026-09-21 | 100.00 | 120.40 | 100.00 | 116.55 | +43.182% | 91 | 1,283 | -54.011% |
| 2026-09-18 | 83.00 | 83.60 | 81.40 | 81.40 | -2.515% | 52 | 1,234 | -34.152% |
| 2026-09-17 | 75.50 | 86.10 | 75.50 | 83.50 | +23.740% | 1,788 | 1,750 | -35.808% |
| 2026-09-16 | 72.80 | 72.80 | 67.38 | 67.48 | +4.783% | 20 | 1,736 | -20.569% |
| 2026-09-15 | 64.45 | 64.45 | 64.40 | 64.40 | +6.693% | 2 | 1,736 | -16.770% |
| 2026-09-14 | 51.80 | 60.36 | 51.80 | 60.36 | -16.515% | 9 | 1,743 | -11.199% |
| 2026-09-11 | 72.30 | 72.30 | 72.30 | 72.30 | +7.782% | 2 | 1,743 | -25.864% |
| 2026-09-10 | 67.08 | 67.08 | 67.08 | 67.08 | -10.916% | 1 | 1,743 | -20.095% |
| 2026-09-09 | 76.95 | 80.00 | 75.30 | 75.30 | +2.939% | 58 | 1,722 | -28.818% |
| 2026-09-08 | 62.70 | 74.00 | 61.50 | 73.15 | +33.145% | 1,516 | 458 | -26.726% |
| 2026-09-04 | 49.86 | 55.42 | 48.99 | 54.94 | +19.047% | 118 | 506 | -2.439% |
| 2026-09-03 | 43.60 | 46.15 | 43.60 | 46.15 | -1.746% | 4 | 505 | +16.143% |
| 2026-09-02 | 48.43 | 48.43 | 46.97 | 46.97 | -0.276% | 5 | 500 | +14.115% |
| 2026-09-01 | 49.40 | 49.70 | 47.10 | 47.10 | -14.286% | 21 | 490 | +13.800% |
| 2026-08-31 | 54.95 | 54.95 | 54.95 | 54.95 | -1.717% | 10 | 480 | -2.457% |
| 2026-08-28 | 59.19 | 59.19 | 55.75 | 55.91 | -7.280% | 22 | 471 | -4.132% |
| 2026-08-27 | 63.75 | 63.75 | 60.30 | 60.30 | -7.615% | 37 | 473 | -11.111% |
| 2026-08-26 | 66.69 | 67.15 | 64.95 | 65.27 | +3.096% | 311 | 435 | -17.880% |
| 2026-08-25 | 63.31 | 63.31 | 63.31 | 63.31 | +11.070% | 2 | 434 | -15.337% |
| 2026-08-24 | 55.05 | 57.00 | 55.05 | 57.00 | -9.739% | 4 | 434 | -5.965% |
| 2026-08-21 | 60.85 | 63.15 | 60.15 | 63.15 | +2.350% | 66 | 374 | -15.123% |
| 2026-08-19 | 62.52 | 62.52 | 61.70 | 61.70 | -10.255% | 3 | 373 | -13.128% |
| 2026-08-18 | 70.31 | 70.31 | 68.75 | 68.75 | -17.743% | 2 | 373 | -22.036% |
| 2026-08-17 | 87.70 | 87.70 | 83.58 | 83.58 | -1.959% | 33 | 368 | -35.870% |
| 2026-08-14 | 81.45 | 85.25 | 81.45 | 85.25 | +14.430% | 32 | 385 | -37.126% |
| 2026-08-13 | 74.50 | 74.50 | 74.50 | 74.50 | -0.839% | 1 | 386 | -28.054% |
| 2026-08-12 | 75.13 | 75.13 | 75.13 | 75.13 | +7.023% | 2 | 388 | -28.657% |
| 2026-08-10 | 77.45 | 77.45 | 70.20 | 70.20 | -11.195% | 19 | 385 | -23.647% |
| 2026-08-07 | 86.20 | 86.20 | 79.00 | 79.05 | -13.132% | 4 | 387 | -32.195% |
| 2026-08-06 | 84.45 | 91.00 | 84.45 | 91.00 | +1.393% | 7 | 385 | -41.099% |
| 2026-08-05 | 92.36 | 93.00 | 85.94 | 89.75 | -18.216% | 107 | 425 | -40.279% |
| 2026-08-04 | 104.97 | 113.18 | 104.49 | 109.74 | +24.379% | 55 | 377 | -51.157% |
| 2026-08-03 | 81.00 | 90.26 | 81.00 | 88.23 | -2.260% | 23 | 372 | -39.250% |
| 2026-07-30 | 90.27 | 90.27 | 90.27 | 90.27 | +35.744% | 1 | 373 | -40.623% |
| 2026-07-29 | 70.72 | 70.72 | 66.50 | 66.50 | -18.033% | 10 | 380 | -19.398% |
| 2026-07-28 | 76.77 | 81.13 | 76.77 | 81.13 | -15.154% | 10 | 379 | -33.933% |
| 2026-07-27 | 109.04 | 109.04 | 95.62 | 95.62 | -18.670% | 3 | 378 | -43.945% |
| 2026-07-24 | 118.15 | 118.15 | 117.57 | 117.57 | -5.869% | 3 | 379 | -54.410% |
| 2026-07-23 | 124.90 | 124.90 | 124.90 | 124.90 | -4.932% | 40 | 339 | -57.086% |
| 2026-07-21 | 128.00 | 131.38 | 128.00 | 131.38 | +23.617% | 26 | 320 | -59.202% |
| 2026-07-17 | 88.78 | 108.37 | 88.69 | 106.28 | -3.338% | 6 | 319 | -49.567% |
| 2026-07-16 | 112.05 | 112.05 | 108.00 | 109.95 | -10.610% | 6 | 320 | -51.251% |
| 2026-07-15 | 137.81 | 137.81 | 117.00 | 123.00 | -10.947% | 8 | 321 | -56.423% |
| 2026-07-14 | 138.12 | 138.12 | 138.12 | 138.12 | +9.031% | 2 | 319 | -61.193% |
| 2026-07-13 | 127.21 | 128.68 | 126.01 | 126.68 | +2.992% | 8 | 315 | -57.689% |
| 2026-07-07 | 116.85 | 123.00 | 116.85 | 123.00 | -15.002% | 11 | 315 | -56.423% |
| 2026-07-06 | 143.42 | 147.09 | 143.42 | 144.71 | +25.214% | 4 | 313 | -62.960% |
| 2026-07-02 | 125.50 | 125.50 | 114.93 | 115.57 | -11.441% | 64 | 321 | -53.621% |
| 2026-07-01 | 135.35 | 135.50 | 130.50 | 130.50 | -16.346% | 22 | 308 | -58.927% |
| 2026-06-30 | 140.00 | 156.00 | 140.00 | 156.00 | +22.642% | 10 | 308 | -65.641% |
| 2026-06-29 | 121.50 | 127.20 | 121.50 | 127.20 | +7.998% | 20 | 297 | -57.862% |
| 2026-06-26 | 120.26 | 120.29 | 117.78 | 117.78 | -5.360% | 5 | 296 | -54.491% |
| 2026-06-25 | 125.53 | 125.56 | 123.96 | 124.45 | +3.708% | 26 | 286 | -56.930% |
| 2026-06-24 | 120.00 | 120.00 | 120.00 | 120.00 | -2.439% | 5 | 281 | -55.333% |
| 2026-06-23 | 115.70 | 125.61 | 115.70 | 123.00 | -12.111% | 11 | 277 | -56.423% |
| 2026-06-22 | 138.14 | 139.95 | 138.14 | 139.95 | +5.559% | 3 | 274 | -61.701% |
| 2026-06-18 | 132.00 | 132.58 | 130.81 | 132.58 | +4.369% | 5 | 271 | -59.572% |
| 2026-06-17 | 125.42 | 127.03 | 125.42 | 127.03 | +2.402% | 2 | 271 | -57.805% |
| 2026-06-16 | 138.28 | 138.28 | 124.05 | 124.05 | -13.494% | 12 | 262 | -56.792% |
| 2026-06-15 | 143.40 | 143.40 | 143.40 | 143.40 | +34.965% | 1 | 262 | -62.622% |
| 2026-06-11 | 106.25 | 106.25 | 106.25 | 106.25 | +19.718% | 2 | 260 | -49.553% |
| 2026-06-10 | 88.80 | 88.80 | 88.75 | 88.75 | -6.579% | 2 | 260 | -39.606% |
| 2026-06-09 | 95.24 | 95.24 | 95.00 | 95.00 | -12.143% | 4 | 257 | -43.579% |
| 2026-06-08 | 108.13 | 108.13 | 108.13 | 108.13 | +9.222% | 1 | 257 | -50.430% |
| 2026-06-05 | 112.65 | 112.65 | 99.00 | 99.00 | -22.231% | 14 | 245 | -45.859% |
| 2026-06-04 | 126.03 | 127.30 | 126.03 | 127.30 | -6.086% | 2 | 246 | -57.895% |
| 2026-06-03 | 133.60 | 135.55 | 133.60 | 135.55 | +13.764% | 3 | 247 | -60.457% |
| 2026-06-02 | 119.16 | 120.20 | 119.15 | 119.15 | +3.925% | 20 | 273 | -55.015% |
| 2026-06-01 | 114.65 | 114.65 | 114.65 | 114.65 | -0.624% | 6 | 267 | -53.249% |
| 2026-05-29 | 121.25 | 121.25 | 113.05 | 115.37 | +6.973% | 62 | 266 | -53.541% |
| 2026-05-26 | 105.95 | 107.85 | 105.95 | 107.85 | +15.968% | 7 | 262 | -50.301% |
| 2026-05-22 | 90.60 | 93.00 | 90.39 | 93.00 | +19.599% | 32 | 231 | -42.366% |
| 2026-05-21 | 77.76 | 77.76 | 77.76 | 77.76 | -0.397% | 2 | 232 | -31.070% |
| 2026-05-20 | 78.07 | 78.07 | 78.07 | 78.07 | +29.362% | 2 | 230 | -31.344% |
| 2026-05-19 | 57.53 | 60.39 | 57.53 | 60.35 | -5.644% | 4 | 231 | -11.185% |
| 2026-05-18 | 71.71 | 71.71 | 63.96 | 63.96 | -11.167% | 4 | 231 | -16.198% |
| 2026-05-15 | 72.36 | 72.36 | 72.00 | 72.00 | -5.882% | 7 | 231 | -25.556% |
| 2026-05-14 | 79.65 | 79.65 | 76.50 | 76.50 | +5.590% | 3 | 231 | -29.935% |
| 2026-05-12 | 81.70 | 81.70 | 72.45 | 72.45 | -13.493% | 2 | 230 | -26.018% |
| 2026-05-11 | 79.97 | 83.75 | 79.97 | 83.75 | +8.625% | 4 | 227 | -36.000% |
| 2026-05-08 | 66.60 | 77.10 | 66.60 | 77.10 | +36.460% | 12 | 218 | -30.480% |
| 2026-05-07 | 56.50 | 56.50 | 56.50 | 56.50 | -9.441% | 1 | 218 | -5.133% |
| 2026-05-06 | 63.05 | 65.00 | 57.06 | 62.39 | +65.931% | 22 | 213 | -14.089% |
| 2026-05-05 | 33.95 | 38.00 | 33.95 | 37.60 | +14.286% | 4 | 212 | +42.553% |
| 2026-05-04 | 33.60 | 33.60 | 32.59 | 32.90 | -17.024% | 107 | 157 | +62.918% |
| 2026-05-01 | 39.65 | 39.65 | 39.65 | 39.65 | +6.215% | 1 | 158 | +35.183% |
| 2026-04-30 | 37.33 | 37.33 | 37.33 | 37.33 | +24.350% | 1 | 157 | +43.584% |
| 2026-04-29 | 25.40 | 30.07 | 25.40 | 30.02 | +13.240% | 27 | 157 | +78.548% |
| 2026-04-28 | 26.37 | 26.51 | 25.18 | 26.51 | -15.841% | 158 | 0 | +102.188% |
| 2026-04-27 | 32.60 | 32.60 | 30.30 | 31.50 | 0.000% | 190 | 0 | +70.159% |