AMD270917C00820000
AMD Sep 17 2027 820.00 Call
optionOPRA
EODOct 23, 2026
36.89USD+3.189%(+1.14)2Vol285OI
AMD270917C00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 36.91 | 36.91 | 36.89 | 36.89 | +3.189% | 2 | 285 | 0.000% |
| 2026-10-22 | 35.75 | 35.75 | 35.75 | 35.75 | -22.130% | 1 | 284 | +3.189% |
| 2026-10-21 | 45.83 | 45.91 | 45.83 | 45.91 | +17.117% | 4 | 286 | -19.647% |
| 2026-10-20 | 39.50 | 39.50 | 38.97 | 39.20 | -11.910% | 4 | 286 | -5.893% |
| 2026-10-19 | 43.69 | 44.80 | 43.69 | 44.50 | +0.861% | 55 | 275 | -17.101% |
| 2026-10-16 | 44.12 | 44.12 | 44.12 | 44.12 | -0.586% | 1 | 276 | -16.387% |
| 2026-10-15 | 44.37 | 44.38 | 44.37 | 44.38 | -16.343% | 2 | 276 | -16.877% |
| 2026-10-14 | 60.92 | 60.92 | 52.95 | 53.05 | -17.290% | 7 | 277 | -30.462% |
| 2026-10-13 | 64.28 | 64.28 | 64.14 | 64.14 | +8.712% | 2 | 279 | -42.485% |
| 2026-10-12 | 60.30 | 60.30 | 59.00 | 59.00 | -15.473% | 5 | 276 | -37.475% |
| 2026-10-09 | 71.93 | 71.93 | 69.80 | 69.80 | -18.056% | 2 | 276 | -47.149% |
| 2026-10-08 | 85.71 | 85.72 | 83.17 | 85.18 | +0.129% | 6 | 272 | -56.692% |
| 2026-10-07 | 86.49 | 86.50 | 84.67 | 85.07 | -5.003% | 7 | 270 | -56.636% |
| 2026-10-06 | 89.55 | 89.55 | 89.55 | 89.55 | +6.531% | 1 | 271 | -58.805% |
| 2026-10-05 | 83.24 | 84.06 | 83.24 | 84.06 | -3.931% | 2 | 270 | -56.115% |
| 2026-10-02 | 92.83 | 92.83 | 87.50 | 87.50 | +4.043% | 13 | 261 | -57.840% |
| 2026-10-01 | 84.10 | 84.10 | 84.10 | 84.10 | +2.561% | 1 | 260 | -56.136% |
| 2026-09-30 | 78.28 | 82.00 | 77.79 | 82.00 | -5.038% | 11 | 263 | -55.012% |
| 2026-09-29 | 83.05 | 87.10 | 82.31 | 86.35 | +5.177% | 218 | 210 | -57.279% |
| 2026-09-28 | 82.98 | 83.57 | 79.69 | 82.10 | -12.845% | 31 | 204 | -55.067% |
| 2026-09-25 | 94.20 | 94.20 | 94.20 | 94.20 | +6.321% | 1 | 203 | -60.839% |
| 2026-09-24 | 84.97 | 89.10 | 84.97 | 88.60 | +2.144% | 8 | 199 | -58.363% |
| 2026-09-23 | 88.05 | 88.14 | 86.74 | 86.74 | -1.488% | 7 | 199 | -57.471% |
| 2026-09-22 | 88.05 | 88.11 | 88.05 | 88.05 | +1.010% | 4 | 199 | -58.103% |
| 2026-09-21 | 84.95 | 88.08 | 84.81 | 87.17 | +51.258% | 101 | 230 | -57.680% |
| 2026-09-18 | 56.48 | 57.63 | 56.36 | 57.63 | -0.877% | 5 | 232 | -35.988% |
| 2026-09-17 | 57.55 | 58.14 | 57.55 | 58.14 | +14.788% | 2 | 232 | -36.550% |
| 2026-09-16 | 50.65 | 50.65 | 50.65 | 50.65 | +5.499% | 1 | 232 | -27.167% |
| 2026-09-10 | 49.85 | 49.85 | 47.78 | 48.01 | -10.596% | 5 | 234 | -23.162% |
| 2026-09-09 | 56.51 | 56.51 | 53.70 | 53.70 | +60.394% | 3 | 234 | -31.304% |
| 2026-09-04 | 33.41 | 33.48 | 33.41 | 33.48 | -2.618% | 2 | 233 | +10.185% |
| 2026-09-01 | 34.38 | 34.38 | 34.38 | 34.38 | -10.956% | 1 | 234 | +7.301% |
| 2026-08-31 | 34.37 | 38.62 | 34.37 | 38.61 | -9.979% | 3 | 233 | -4.455% |
| 2026-08-27 | 42.90 | 42.90 | 42.89 | 42.89 | -11.803% | 2 | 232 | -13.989% |
| 2026-08-26 | 48.79 | 48.79 | 48.63 | 48.63 | -14.684% | 2 | 231 | -24.141% |
| 2026-08-13 | 56.90 | 57.00 | 56.90 | 57.00 | +5.166% | 4 | 233 | -35.281% |
| 2026-08-12 | 54.20 | 54.20 | 54.20 | 54.20 | -2.078% | 3 | 236 | -31.937% |
| 2026-08-10 | 55.25 | 55.35 | 55.20 | 55.35 | -21.756% | 3 | 236 | -33.351% |
| 2026-08-05 | 70.74 | 70.74 | 70.74 | 70.74 | -13.096% | 1 | 236 | -47.851% |
| 2026-08-04 | 81.03 | 81.40 | 81.03 | 81.40 | +27.786% | 3 | 236 | -54.681% |
| 2026-08-03 | 63.68 | 63.70 | 63.68 | 63.70 | -7.788% | 2 | 237 | -42.088% |
| 2026-07-31 | 70.72 | 70.72 | 68.94 | 69.08 | -7.893% | 10 | 229 | -46.598% |
| 2026-07-30 | 75.00 | 75.00 | 75.00 | 75.00 | +31.579% | 1 | 228 | -50.813% |
| 2026-07-29 | 57.10 | 57.10 | 57.00 | 57.00 | -13.610% | 198 | 174 | -35.281% |
| 2026-07-28 | 60.14 | 65.98 | 59.92 | 65.98 | -14.301% | 118 | 188 | -44.089% |
| 2026-07-27 | 77.11 | 77.11 | 76.99 | 76.99 | -20.825% | 2 | 187 | -52.085% |
| 2026-07-24 | 97.33 | 97.33 | 97.24 | 97.24 | +11.591% | 2 | 187 | -62.063% |
| 2026-07-16 | 87.14 | 87.14 | 87.14 | 87.14 | -9.625% | 17 | 170 | -57.666% |
| 2026-07-08 | 96.40 | 96.42 | 96.40 | 96.42 | -16.047% | 2 | 171 | -61.740% |
| 2026-07-06 | 114.85 | 114.85 | 114.85 | 114.85 | -9.780% | 40 | 163 | -67.880% |
| 2026-06-30 | 110.40 | 127.30 | 110.40 | 127.30 | +11.706% | 53 | 136 | -71.021% |
| 2026-06-22 | 117.73 | 118.47 | 111.11 | 113.96 | +10.641% | 67 | 113 | -67.629% |
| 2026-06-17 | 103.00 | 103.00 | 103.00 | 103.00 | +4.357% | 1 | 113 | -64.184% |
| 2026-06-16 | 113.60 | 113.92 | 98.70 | 98.70 | -15.634% | 6 | 112 | -62.624% |
| 2026-06-15 | 115.73 | 117.53 | 115.58 | 116.99 | +19.744% | 64 | 75 | -68.467% |
| 2026-06-12 | 98.05 | 100.50 | 95.60 | 97.70 | -0.041% | 28 | 63 | -62.242% |
| 2026-06-02 | 97.86 | 97.86 | 97.74 | 97.74 | +2.025% | 2 | 61 | -62.257% |
| 2026-06-01 | 94.00 | 95.80 | 94.00 | 95.80 | +3.736% | 32 | 61 | -61.493% |
| 2026-05-28 | 92.35 | 92.35 | 92.35 | 92.35 | +11.467% | 10 | 51 | -60.054% |
| 2026-05-26 | 82.85 | 82.85 | 82.85 | 82.85 | +20.422% | 1 | 51 | -55.474% |
| 2026-05-22 | 68.80 | 68.80 | 68.80 | 68.80 | +19.072% | 40 | 31 | -46.381% |
| 2026-05-21 | 57.76 | 57.78 | 57.76 | 57.78 | +20.125% | 2 | 31 | -36.154% |
| 2026-05-18 | 48.83 | 48.83 | 48.10 | 48.10 | -22.419% | 6 | 30 | -23.306% |
| 2026-05-14 | 58.25 | 62.00 | 58.25 | 62.00 | -2.439% | 30 | 0 | -40.500% |
| 2026-05-11 | 63.55 | 63.55 | 63.55 | 63.55 | +40.287% | 1 | 1 | -41.951% |
| 2026-05-07 | 45.30 | 45.30 | 45.30 | 45.30 | 0.000% | 1 | 0 | -18.565% |