AMD270917C00800000
AMD Sep 17 2027 800.00 Call
optionOPRA
EODOct 23, 2026
39.95USD+7.973%(+2.95)5Vol1,235OI
AMD270917C00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 37.59 | 39.95 | 37.59 | 39.95 | +7.973% | 5 | 1,235 | 0.000% |
| 2026-10-22 | 41.14 | 41.98 | 37.00 | 37.00 | -28.502% | 21 | 1,238 | +7.973% |
| 2026-10-21 | 48.68 | 51.75 | 47.28 | 51.75 | +13.115% | 11 | 1,244 | -22.802% |
| 2026-10-20 | 42.00 | 48.33 | 42.00 | 45.75 | +1.961% | 19 | 1,249 | -12.678% |
| 2026-10-19 | 46.76 | 47.99 | 44.87 | 44.87 | -1.816% | 124 | 1,306 | -10.965% |
| 2026-10-16 | 49.25 | 49.25 | 43.85 | 45.70 | -16.300% | 15 | 1,314 | -12.582% |
| 2026-10-15 | 47.65 | 54.60 | 46.59 | 54.60 | -5.536% | 177 | 1,276 | -26.832% |
| 2026-10-14 | 64.70 | 64.70 | 57.80 | 57.80 | -17.699% | 61 | 1,238 | -30.882% |
| 2026-10-13 | 63.55 | 70.23 | 62.00 | 70.23 | +8.129% | 32 | 1,231 | -43.115% |
| 2026-10-12 | 66.60 | 66.60 | 62.94 | 64.95 | -16.773% | 121 | 1,146 | -38.491% |
| 2026-10-09 | 78.04 | 78.04 | 78.04 | 78.04 | -2.255% | 2 | 1,148 | -48.808% |
| 2026-10-08 | 90.50 | 90.51 | 78.95 | 79.84 | -14.206% | 165 | 1,109 | -49.962% |
| 2026-10-07 | 88.31 | 93.85 | 88.31 | 93.06 | -5.292% | 84 | 1,045 | -57.071% |
| 2026-10-06 | 85.49 | 100.50 | 85.49 | 98.26 | +16.491% | 56 | 1,005 | -59.343% |
| 2026-10-05 | 87.82 | 87.87 | 84.35 | 84.35 | -8.215% | 9 | 1,002 | -52.638% |
| 2026-10-02 | 96.74 | 97.14 | 91.90 | 91.90 | +7.801% | 17 | 1,000 | -56.529% |
| 2026-10-01 | 85.48 | 85.48 | 85.25 | 85.25 | -1.445% | 10 | 994 | -53.138% |
| 2026-09-30 | 81.87 | 86.50 | 80.65 | 86.50 | +2.367% | 10 | 997 | -53.815% |
| 2026-09-29 | 88.04 | 93.70 | 84.50 | 84.50 | -2.874% | 21 | 989 | -52.722% |
| 2026-09-28 | 95.00 | 95.00 | 84.81 | 87.00 | -10.180% | 49 | 976 | -54.080% |
| 2026-09-25 | 100.40 | 101.70 | 96.86 | 96.86 | -1.914% | 8 | 973 | -58.755% |
| 2026-09-24 | 86.65 | 98.75 | 86.65 | 98.75 | +7.723% | 23 | 962 | -59.544% |
| 2026-09-23 | 90.20 | 92.47 | 89.70 | 91.67 | -3.414% | 316 | 754 | -56.420% |
| 2026-09-22 | 89.95 | 96.10 | 89.95 | 94.91 | +2.661% | 273 | 717 | -57.907% |
| 2026-09-21 | 74.00 | 93.00 | 74.00 | 92.45 | +52.886% | 114 | 670 | -56.787% |
| 2026-09-18 | 61.41 | 62.70 | 60.05 | 60.47 | -2.136% | 1,428 | 1,697 | -33.934% |
| 2026-09-17 | 56.55 | 63.25 | 56.55 | 61.79 | +15.280% | 18 | 1,689 | -35.346% |
| 2026-09-16 | 52.03 | 54.53 | 52.03 | 53.60 | +14.213% | 4 | 1,689 | -25.466% |
| 2026-09-15 | 48.00 | 49.22 | 46.93 | 46.93 | +4.058% | 5 | 1,690 | -14.873% |
| 2026-09-14 | 45.85 | 45.85 | 43.90 | 45.10 | -17.035% | 6 | 1,690 | -11.419% |
| 2026-09-11 | 54.20 | 54.49 | 54.20 | 54.36 | +8.720% | 92 | 1,689 | -26.508% |
| 2026-09-10 | 52.11 | 52.13 | 50.00 | 50.00 | -13.734% | 17 | 1,694 | -20.100% |
| 2026-09-09 | 59.16 | 59.16 | 57.96 | 57.96 | +8.195% | 1,416 | 288 | -31.073% |
| 2026-09-08 | 44.85 | 56.00 | 44.85 | 53.57 | +59.245% | 24 | 266 | -25.425% |
| 2026-09-03 | 31.85 | 33.64 | 31.85 | 33.64 | -4.703% | 2 | 268 | +18.757% |
| 2026-09-02 | 35.04 | 35.30 | 35.04 | 35.30 | +0.857% | 8 | 269 | +13.173% |
| 2026-09-01 | 36.32 | 36.32 | 34.90 | 35.00 | -12.500% | 93 | 248 | +14.143% |
| 2026-08-31 | 40.10 | 40.10 | 39.30 | 40.00 | -3.475% | 14 | 248 | -0.125% |
| 2026-08-28 | 41.44 | 41.44 | 41.44 | 41.44 | -11.301% | 1 | 249 | -3.596% |
| 2026-08-27 | 46.55 | 46.72 | 46.55 | 46.72 | -9.405% | 150 | 182 | -14.491% |
| 2026-08-26 | 51.57 | 51.57 | 51.57 | 51.57 | +6.440% | 2 | 183 | -22.532% |
| 2026-08-25 | 46.25 | 48.45 | 46.25 | 48.45 | +17.227% | 5 | 180 | -17.544% |
| 2026-08-24 | 42.73 | 42.73 | 41.09 | 41.33 | -13.716% | 13 | 178 | -3.339% |
| 2026-08-21 | 47.90 | 47.90 | 47.90 | 47.90 | +6.444% | 1 | 179 | -16.597% |
| 2026-08-20 | 45.00 | 45.00 | 45.00 | 45.00 | -3.846% | 1 | 179 | -11.222% |
| 2026-08-19 | 48.00 | 48.00 | 46.04 | 46.80 | -11.280% | 69 | 120 | -14.637% |
| 2026-08-18 | 52.75 | 52.75 | 52.75 | 52.75 | -17.835% | 1 | 120 | -24.265% |
| 2026-08-17 | 68.82 | 68.82 | 64.20 | 64.20 | -6.414% | 51 | 69 | -37.773% |
| 2026-08-14 | 68.40 | 68.60 | 68.40 | 68.60 | +14.716% | 2 | 68 | -41.764% |
| 2026-08-13 | 61.00 | 61.67 | 59.00 | 59.80 | +5.841% | 46 | 82 | -33.194% |
| 2026-08-12 | 57.67 | 57.67 | 56.50 | 56.50 | +9.879% | 3 | 82 | -29.292% |
| 2026-08-11 | 51.41 | 51.42 | 51.41 | 51.42 | -10.262% | 2 | 83 | -22.306% |
| 2026-08-10 | 61.50 | 61.50 | 57.30 | 57.30 | -10.047% | 19 | 91 | -30.279% |
| 2026-08-07 | 63.70 | 63.70 | 63.70 | 63.70 | -11.220% | 1 | 91 | -37.284% |
| 2026-08-06 | 71.50 | 72.15 | 71.50 | 71.75 | -0.347% | 3 | 91 | -44.321% |
| 2026-08-05 | 73.20 | 77.50 | 72.00 | 72.00 | -22.162% | 18 | 86 | -44.514% |
| 2026-08-04 | 92.39 | 92.50 | 92.35 | 92.50 | +51.639% | 14 | 82 | -56.811% |
| 2026-08-03 | 61.00 | 61.00 | 61.00 | 61.00 | -17.007% | 1 | 82 | -34.508% |
| 2026-07-31 | 72.36 | 73.50 | 72.31 | 73.50 | +0.109% | 3 | 82 | -45.646% |
| 2026-07-30 | 73.46 | 73.46 | 73.42 | 73.42 | +32.384% | 2 | 81 | -45.587% |
| 2026-07-29 | 59.68 | 59.68 | 55.46 | 55.46 | -15.406% | 4 | 82 | -27.966% |
| 2026-07-28 | 68.00 | 68.00 | 63.29 | 65.56 | -19.012% | 17 | 89 | -39.063% |
| 2026-07-27 | 78.08 | 80.95 | 77.00 | 80.95 | -19.421% | 8 | 89 | -50.649% |
| 2026-07-24 | 100.60 | 100.60 | 100.46 | 100.46 | -10.264% | 2 | 89 | -60.233% |
| 2026-07-22 | 111.95 | 111.95 | 111.95 | 111.95 | +8.008% | 5 | 94 | -64.314% |
| 2026-07-21 | 103.65 | 103.65 | 103.65 | 103.65 | +6.878% | 1 | 93 | -61.457% |
| 2026-07-20 | 96.98 | 96.98 | 96.98 | 96.98 | +8.612% | 3 | 91 | -58.806% |
| 2026-07-17 | 79.97 | 89.29 | 74.60 | 89.29 | +2.104% | 23 | 92 | -55.258% |
| 2026-07-16 | 93.65 | 93.65 | 86.74 | 87.45 | -9.435% | 21 | 79 | -54.317% |
| 2026-07-15 | 103.57 | 103.57 | 94.45 | 96.56 | -16.013% | 9 | 74 | -58.627% |
| 2026-07-14 | 114.97 | 114.97 | 114.97 | 114.97 | +8.595% | 4 | 70 | -65.252% |
| 2026-07-13 | 103.04 | 105.87 | 103.04 | 105.87 | -13.413% | 3 | 69 | -62.265% |
| 2026-07-06 | 126.65 | 126.65 | 122.27 | 122.27 | +23.692% | 13 | 78 | -67.326% |
| 2026-07-02 | 107.63 | 107.63 | 96.00 | 98.85 | -12.522% | 17 | 74 | -59.585% |
| 2026-07-01 | 120.33 | 120.33 | 113.00 | 113.00 | -13.661% | 5 | 69 | -64.646% |
| 2026-06-30 | 130.88 | 130.88 | 130.88 | 130.88 | +25.701% | 1 | 68 | -69.476% |
| 2026-06-29 | 104.90 | 104.90 | 104.12 | 104.12 | +5.781% | 2 | 68 | -61.631% |
| 2026-06-26 | 99.95 | 101.00 | 98.34 | 98.43 | -15.242% | 29 | 58 | -59.413% |
| 2026-06-25 | 116.13 | 116.13 | 116.13 | 116.13 | -0.172% | 1 | 57 | -65.599% |
| 2026-06-22 | 126.07 | 126.07 | 116.26 | 116.33 | +5.543% | 44 | 42 | -65.658% |
| 2026-06-18 | 110.22 | 110.22 | 110.22 | 110.22 | +2.721% | 1 | 41 | -63.754% |
| 2026-06-17 | 106.99 | 107.30 | 106.99 | 107.30 | +2.190% | 2 | 40 | -62.768% |
| 2026-06-16 | 117.20 | 117.20 | 105.00 | 105.00 | -13.934% | 14 | 30 | -61.952% |
| 2026-06-15 | 119.98 | 122.00 | 119.98 | 122.00 | +20.792% | 26 | 14 | -67.254% |
| 2026-06-12 | 102.00 | 102.53 | 101.00 | 101.00 | +32.355% | 10 | 13 | -60.446% |
| 2026-06-11 | 76.31 | 76.31 | 76.31 | 76.31 | +3.541% | 1 | 12 | -47.648% |
| 2026-06-10 | 73.70 | 73.70 | 73.70 | 73.70 | +7.200% | 1 | 11 | -45.794% |
| 2026-06-09 | 68.75 | 68.75 | 68.75 | 68.75 | -37.783% | 1 | 11 | -41.891% |
| 2026-06-04 | 110.50 | 110.50 | 110.50 | 110.50 | -4.055% | 1 | 11 | -63.846% |
| 2026-06-03 | 115.00 | 117.53 | 114.56 | 115.17 | +19.645% | 7 | 5 | -65.312% |
| 2026-06-02 | 96.26 | 96.26 | 96.26 | 96.26 | -3.110% | 1 | 5 | -58.498% |
| 2026-06-01 | 93.33 | 99.35 | 93.33 | 99.35 | +56.309% | 7 | 9 | -59.789% |
| 2026-05-20 | 63.56 | 63.56 | 63.56 | 63.56 | -0.687% | 1 | 8 | -37.146% |
| 2026-05-14 | 64.00 | 64.00 | 64.00 | 64.00 | +7.563% | 1 | 9 | -37.578% |
| 2026-05-12 | 59.50 | 59.50 | 59.50 | 59.50 | -11.577% | 2 | 7 | -32.857% |
| 2026-05-11 | 68.02 | 68.02 | 67.29 | 67.29 | +8.954% | 2 | 7 | -40.630% |
| 2026-05-08 | 52.50 | 61.76 | 52.50 | 61.76 | +29.476% | 3 | 5 | -35.314% |
| 2026-05-07 | 49.00 | 49.00 | 47.70 | 47.70 | 0.000% | 7 | 0 | -16.247% |