AMD270917C00730000
AMD Sep 17 2027 730.00 Call
optionOPRA
EODOct 22, 2026
48.89USD-17.970%(-10.71)13Vol285OI
AMD270917C00730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 49.40 | 49.64 | 48.69 | 48.89 | -17.970% | 13 | 277 | 0.000% |
| 2026-10-20 | 60.90 | 60.90 | 58.95 | 59.60 | +1.551% | 3 | 277 | -17.970% |
| 2026-10-19 | 62.00 | 63.29 | 58.69 | 58.69 | -5.109% | 15 | 272 | -16.698% |
| 2026-10-16 | 60.70 | 61.85 | 60.70 | 61.85 | -12.394% | 2 | 273 | -20.954% |
| 2026-10-15 | 58.00 | 70.80 | 57.75 | 70.60 | -3.420% | 7 | 273 | -30.751% |
| 2026-10-14 | 73.15 | 73.71 | 71.85 | 73.10 | -15.049% | 76 | 261 | -33.119% |
| 2026-10-13 | 78.45 | 86.05 | 78.45 | 86.05 | +6.855% | 25 | 264 | -43.184% |
| 2026-10-12 | 87.90 | 87.90 | 79.35 | 80.53 | -12.018% | 40 | 264 | -39.290% |
| 2026-10-09 | 93.24 | 93.25 | 91.53 | 91.53 | -19.851% | 83 | 224 | -46.586% |
| 2026-10-07 | 113.15 | 114.20 | 113.15 | 114.20 | -1.185% | 7 | 217 | -57.189% |
| 2026-10-06 | 113.21 | 122.00 | 107.65 | 115.57 | +8.415% | 61 | 237 | -57.697% |
| 2026-10-05 | 109.00 | 109.00 | 106.10 | 106.60 | -4.480% | 32 | 210 | -54.137% |
| 2026-10-02 | 115.57 | 117.60 | 111.60 | 111.60 | +4.553% | 5 | 206 | -56.192% |
| 2026-10-01 | 102.20 | 106.74 | 102.20 | 106.74 | +7.579% | 6 | 205 | -54.197% |
| 2026-09-30 | 100.10 | 100.10 | 99.22 | 99.22 | -6.467% | 3 | 202 | -50.726% |
| 2026-09-29 | 106.08 | 106.08 | 106.08 | 106.08 | +1.658% | 3 | 204 | -53.912% |
| 2026-09-28 | 110.40 | 110.40 | 103.31 | 104.35 | -12.370% | 7 | 205 | -53.148% |
| 2026-09-25 | 118.90 | 119.31 | 118.90 | 119.08 | +3.100% | 42 | 165 | -58.944% |
| 2026-09-24 | 107.99 | 115.50 | 107.61 | 115.50 | +5.547% | 9 | 162 | -57.671% |
| 2026-09-21 | 103.20 | 111.05 | 103.20 | 109.43 | +44.101% | 4 | 162 | -55.323% |
| 2026-09-18 | 76.19 | 76.19 | 75.94 | 75.94 | +1.011% | 9 | 156 | -35.620% |
| 2026-09-17 | 74.95 | 75.36 | 74.95 | 75.18 | +19.580% | 5 | 156 | -34.969% |
| 2026-09-16 | 66.20 | 66.20 | 62.87 | 62.87 | +3.066% | 8 | 153 | -22.236% |
| 2026-09-15 | 60.83 | 61.00 | 60.32 | 61.00 | -14.085% | 3 | 153 | -19.852% |
| 2026-09-09 | 70.85 | 71.05 | 70.85 | 71.00 | +57.114% | 14 | 146 | -31.141% |
| 2026-09-04 | 45.28 | 45.28 | 45.19 | 45.19 | +18.237% | 3 | 146 | +8.188% |
| 2026-09-03 | 38.22 | 38.22 | 38.22 | 38.22 | -10.028% | 1 | 147 | +27.917% |
| 2026-09-02 | 42.58 | 42.62 | 42.48 | 42.48 | -4.518% | 3 | 147 | +15.089% |
| 2026-09-01 | 44.51 | 44.51 | 44.49 | 44.49 | -20.126% | 2 | 147 | +9.890% |
| 2026-08-27 | 59.02 | 59.02 | 53.40 | 55.70 | +9.109% | 168 | 74 | -12.226% |
| 2026-08-24 | 51.05 | 51.05 | 51.05 | 51.05 | -10.044% | 4 | 70 | -4.231% |
| 2026-08-21 | 56.85 | 56.85 | 56.75 | 56.75 | -8.762% | 2 | 70 | -13.850% |
| 2026-08-18 | 62.20 | 62.20 | 62.20 | 62.20 | -21.016% | 1 | 69 | -21.399% |
| 2026-08-17 | 78.65 | 78.90 | 78.65 | 78.75 | +3.892% | 6 | 69 | -37.917% |
| 2026-08-14 | 75.50 | 75.80 | 75.50 | 75.80 | +16.939% | 5 | 65 | -35.501% |
| 2026-08-10 | 68.80 | 68.90 | 64.69 | 64.82 | -19.318% | 28 | 51 | -24.576% |
| 2026-08-05 | 80.00 | 80.34 | 80.00 | 80.34 | -5.760% | 2 | 52 | -39.146% |
| 2026-07-30 | 85.25 | 85.25 | 85.25 | 85.25 | -23.748% | 1 | 52 | -42.651% |
| 2026-07-24 | 112.30 | 112.30 | 111.80 | 111.80 | -7.573% | 2 | 52 | -56.270% |
| 2026-07-23 | 121.29 | 121.29 | 120.96 | 120.96 | -4.349% | 2 | 51 | -59.582% |
| 2026-07-22 | 126.46 | 126.46 | 126.46 | 126.46 | +23.364% | 4 | 47 | -61.340% |
| 2026-07-16 | 102.51 | 102.51 | 102.51 | 102.51 | -8.465% | 14 | 37 | -52.307% |
| 2026-07-07 | 111.79 | 111.99 | 111.79 | 111.99 | +2.255% | 2 | 36 | -56.344% |
| 2026-07-02 | 109.52 | 109.52 | 109.52 | 109.52 | -5.013% | 4 | 36 | -55.360% |
| 2026-06-25 | 115.30 | 115.30 | 115.30 | 115.30 | -2.039% | 2 | 36 | -57.598% |
| 2026-06-23 | 119.45 | 119.45 | 117.20 | 117.70 | +15.585% | 6 | 35 | -58.462% |
| 2026-06-08 | 101.83 | 101.83 | 101.83 | 101.83 | +0.822% | 1 | 34 | -51.989% |
| 2026-06-05 | 101.00 | 101.00 | 101.00 | 101.00 | -9.862% | 20 | 34 | -51.594% |
| 2026-06-02 | 112.30 | 112.30 | 112.05 | 112.05 | +2.968% | 20 | 24 | -56.368% |
| 2026-05-29 | 109.63 | 110.43 | 108.82 | 108.82 | +15.976% | 6 | 23 | -55.073% |
| 2026-05-26 | 93.83 | 93.83 | 93.83 | 93.83 | +29.242% | 1 | 23 | -47.895% |
| 2026-05-13 | 72.60 | 72.60 | 72.60 | 72.60 | +5.217% | 10 | 13 | -32.658% |
| 2026-05-12 | 69.00 | 69.00 | 69.00 | 69.00 | -4.459% | 10 | 3 | -29.145% |
| 2026-05-08 | 70.80 | 72.22 | 70.80 | 72.22 | +26.902% | 16 | 1 | -32.304% |
| 2026-05-07 | 56.96 | 56.96 | 56.91 | 56.91 | 0.000% | 2 | 0 | -14.092% |