AMD270917C00850000
AMD Sep 17 2027 850.00 Call
optionOPRA
EODOct 21, 2026
43.55USD+15.671%(+5.90)7Vol340OI
AMD270917C00850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 40.50 | 43.55 | 39.15 | 43.55 | +15.671% | 7 | 335 | 0.000% |
| 2026-10-19 | 40.90 | 41.38 | 37.65 | 37.65 | -8.283% | 16 | 319 | +15.671% |
| 2026-10-15 | 40.60 | 41.05 | 40.60 | 41.05 | -15.116% | 6 | 319 | +6.090% |
| 2026-10-14 | 50.15 | 50.15 | 48.36 | 48.36 | -11.542% | 4 | 319 | -9.946% |
| 2026-10-12 | 54.64 | 54.69 | 54.64 | 54.67 | -14.310% | 3 | 319 | -20.340% |
| 2026-10-09 | 65.62 | 65.62 | 63.80 | 63.80 | -15.160% | 8 | 321 | -31.740% |
| 2026-10-08 | 77.41 | 79.75 | 75.20 | 75.20 | -6.526% | 59 | 287 | -42.088% |
| 2026-10-07 | 80.00 | 80.45 | 80.00 | 80.45 | -6.540% | 3 | 288 | -45.867% |
| 2026-10-06 | 87.00 | 87.00 | 86.08 | 86.08 | +10.714% | 11 | 288 | -49.408% |
| 2026-10-05 | 77.75 | 77.75 | 77.75 | 77.75 | -2.994% | 2 | 286 | -43.987% |
| 2026-10-02 | 83.12 | 86.80 | 80.15 | 80.15 | +2.037% | 21 | 280 | -45.664% |
| 2026-09-29 | 78.55 | 78.55 | 78.55 | 78.55 | +3.628% | 1 | 279 | -44.558% |
| 2026-09-28 | 76.00 | 76.00 | 73.54 | 75.80 | -13.667% | 6 | 274 | -42.546% |
| 2026-09-25 | 87.90 | 88.45 | 84.75 | 87.80 | +0.920% | 36 | 268 | -50.399% |
| 2026-09-24 | 80.00 | 87.00 | 78.45 | 87.00 | +8.007% | 15 | 258 | -49.943% |
| 2026-09-23 | 79.65 | 80.55 | 79.65 | 80.55 | -4.324% | 4 | 260 | -45.934% |
| 2026-09-22 | 80.00 | 84.19 | 80.00 | 84.19 | +7.950% | 8 | 262 | -48.272% |
| 2026-09-21 | 76.00 | 80.02 | 76.00 | 77.99 | +47.290% | 9 | 259 | -44.160% |
| 2026-09-18 | 54.30 | 54.33 | 52.95 | 52.95 | +14.437% | 8 | 261 | -17.753% |
| 2026-09-16 | 46.12 | 46.27 | 46.12 | 46.27 | +0.087% | 20 | 271 | -5.879% |
| 2026-09-11 | 44.63 | 46.23 | 44.59 | 46.23 | -0.837% | 5 | 273 | -5.797% |
| 2026-09-10 | 46.67 | 46.67 | 46.62 | 46.62 | -8.534% | 2 | 273 | -6.585% |
| 2026-09-09 | 51.35 | 51.35 | 50.97 | 50.97 | +4.747% | 4 | 272 | -14.558% |
| 2026-09-08 | 43.30 | 48.67 | 43.30 | 48.66 | +58.038% | 25 | 274 | -10.501% |
| 2026-09-04 | 30.29 | 30.79 | 30.29 | 30.79 | +7.394% | 40 | 274 | +41.442% |
| 2026-09-03 | 28.66 | 28.67 | 28.66 | 28.67 | -3.630% | 2 | 273 | +51.901% |
| 2026-09-02 | 29.75 | 30.26 | 29.20 | 29.75 | -18.404% | 78 | 238 | +46.387% |
| 2026-08-24 | 36.46 | 36.46 | 36.46 | 36.46 | -10.175% | 1 | 238 | +19.446% |
| 2026-08-21 | 40.59 | 40.59 | 40.59 | 40.59 | -0.197% | 43 | 195 | +7.292% |
| 2026-08-19 | 40.67 | 40.67 | 40.67 | 40.67 | -29.576% | 1 | 195 | +7.081% |
| 2026-08-14 | 55.30 | 57.75 | 55.30 | 57.75 | +9.375% | 2 | 194 | -24.589% |
| 2026-08-13 | 52.90 | 53.05 | 52.35 | 52.80 | +19.565% | 24 | 179 | -17.519% |
| 2026-08-11 | 44.55 | 44.55 | 44.15 | 44.16 | -14.634% | 92 | 128 | -1.381% |
| 2026-08-10 | 52.70 | 52.70 | 51.56 | 51.73 | -20.415% | 3 | 127 | -15.813% |
| 2026-08-05 | 65.00 | 65.00 | 65.00 | 65.00 | +2.491% | 2 | 128 | -33.000% |
| 2026-08-03 | 63.42 | 63.42 | 63.42 | 63.42 | -1.705% | 1 | 128 | -31.331% |
| 2026-07-31 | 64.81 | 64.81 | 64.22 | 64.52 | +9.449% | 7 | 128 | -32.502% |
| 2026-07-28 | 58.00 | 59.25 | 58.00 | 58.95 | -34.500% | 5 | 125 | -26.124% |
| 2026-07-24 | 90.00 | 90.00 | 90.00 | 90.00 | -11.920% | 1 | 125 | -51.611% |
| 2026-07-23 | 102.18 | 102.18 | 102.18 | 102.18 | +0.739% | 1 | 124 | -57.379% |
| 2026-07-22 | 101.48 | 101.48 | 101.43 | 101.43 | +11.830% | 2 | 124 | -57.064% |
| 2026-07-21 | 90.70 | 90.70 | 90.70 | 90.70 | -10.676% | 2 | 124 | -51.985% |
| 2026-07-15 | 101.54 | 101.54 | 101.54 | 101.54 | -5.147% | 2 | 123 | -57.110% |
| 2026-07-14 | 113.55 | 113.55 | 107.05 | 107.05 | -3.559% | 8 | 118 | -59.318% |
| 2026-07-09 | 111.00 | 111.00 | 111.00 | 111.00 | +4.915% | 1 | 118 | -60.766% |
| 2026-07-01 | 105.80 | 105.80 | 105.80 | 105.80 | -11.929% | 3 | 115 | -58.837% |
| 2026-06-30 | 119.52 | 120.15 | 119.52 | 120.13 | +26.453% | 38 | 131 | -63.748% |
| 2026-06-25 | 95.00 | 95.00 | 95.00 | 95.00 | -0.669% | 2 | 131 | -54.158% |
| 2026-06-23 | 95.11 | 96.93 | 95.11 | 95.64 | -11.272% | 8 | 131 | -54.465% |
| 2026-06-22 | 107.85 | 108.07 | 107.79 | 107.79 | -2.690% | 62 | 100 | -59.597% |
| 2026-06-15 | 116.80 | 116.80 | 110.05 | 110.77 | +16.331% | 25 | 88 | -60.684% |
| 2026-06-12 | 95.22 | 95.22 | 95.22 | 95.22 | +24.146% | 2 | 87 | -54.264% |
| 2026-06-11 | 76.70 | 76.70 | 76.70 | 76.70 | +13.210% | 1 | 87 | -43.220% |
| 2026-06-10 | 67.75 | 67.75 | 67.75 | 67.75 | -32.486% | 1 | 86 | -35.720% |
| 2026-06-04 | 90.00 | 100.52 | 90.00 | 100.35 | -0.149% | 15 | 73 | -56.602% |
| 2026-06-03 | 100.50 | 100.50 | 100.50 | 100.50 | +9.597% | 1 | 72 | -56.667% |
| 2026-06-02 | 89.00 | 92.52 | 89.00 | 91.70 | +14.625% | 48 | 54 | -52.508% |
| 2026-06-01 | 80.00 | 80.00 | 80.00 | 80.00 | -9.605% | 17 | 47 | -45.563% |
| 2026-05-29 | 88.50 | 88.50 | 88.50 | 88.50 | +8.816% | 1 | 46 | -50.791% |
| 2026-05-27 | 81.11 | 81.33 | 80.78 | 81.33 | +0.457% | 90 | 7 | -46.453% |
| 2026-05-26 | 81.70 | 83.15 | 80.96 | 80.96 | +70.442% | 4 | 6 | -46.208% |
| 2026-05-19 | 39.74 | 47.50 | 39.74 | 47.50 | +5.135% | 2 | 5 | -8.316% |
| 2026-05-18 | 46.85 | 46.85 | 45.18 | 45.18 | -25.764% | 8 | 1 | -3.608% |
| 2026-05-11 | 60.86 | 60.86 | 60.86 | 60.86 | 0.000% | 1 | 0 | -28.442% |