AMD270917C00900000
AMD Sep 17 2027 900.00 Call
optionOPRA
EODOct 22, 2026
25.00USD-28.058%(-9.75)18Vol222OI
AMD270917C00900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 28.75 | 28.75 | 25.00 | 25.00 | -28.058% | 18 | 223 | 0.000% |
| 2026-10-21 | 34.75 | 34.75 | 34.75 | 34.75 | +10.669% | 1 | 222 | -28.058% |
| 2026-10-19 | 34.35 | 34.35 | 31.40 | 31.40 | -2.605% | 4 | 222 | -20.382% |
| 2026-10-16 | 32.00 | 32.24 | 32.00 | 32.24 | -17.650% | 2 | 222 | -22.457% |
| 2026-10-15 | 33.73 | 39.15 | 33.73 | 39.15 | -6.786% | 21 | 219 | -36.143% |
| 2026-10-14 | 42.00 | 42.00 | 41.45 | 42.00 | -16.017% | 7 | 219 | -40.476% |
| 2026-10-13 | 45.00 | 50.02 | 45.00 | 50.01 | +7.387% | 13 | 209 | -50.010% |
| 2026-10-12 | 47.41 | 47.41 | 46.57 | 46.57 | -16.854% | 8 | 204 | -46.317% |
| 2026-10-09 | 56.59 | 56.59 | 56.01 | 56.01 | -13.897% | 10 | 205 | -55.365% |
| 2026-10-08 | 65.05 | 65.05 | 65.05 | 65.05 | -5.916% | 2 | 206 | -61.568% |
| 2026-10-07 | 71.00 | 71.65 | 69.08 | 69.14 | -8.120% | 35 | 208 | -63.841% |
| 2026-10-06 | 69.30 | 76.25 | 69.30 | 75.25 | +15.965% | 10 | 212 | -66.777% |
| 2026-10-05 | 66.04 | 66.04 | 64.89 | 64.89 | +1.884% | 2 | 212 | -61.473% |
| 2026-09-30 | 62.94 | 63.69 | 62.91 | 63.69 | -7.589% | 4 | 211 | -60.747% |
| 2026-09-29 | 67.35 | 71.77 | 67.01 | 68.92 | +3.717% | 5 | 210 | -63.726% |
| 2026-09-28 | 64.25 | 66.45 | 64.25 | 66.45 | -14.589% | 16 | 209 | -62.378% |
| 2026-09-25 | 76.31 | 78.75 | 76.31 | 77.80 | +4.654% | 11 | 202 | -67.866% |
| 2026-09-24 | 66.50 | 74.34 | 66.50 | 74.34 | +5.747% | 13 | 195 | -66.371% |
| 2026-09-23 | 71.59 | 71.59 | 70.30 | 70.30 | -5.000% | 2 | 195 | -64.438% |
| 2026-09-22 | 71.20 | 74.00 | 71.20 | 74.00 | +8.077% | 23 | 174 | -66.216% |
| 2026-09-21 | 71.00 | 71.00 | 68.47 | 68.47 | +48.622% | 140 | 174 | -63.488% |
| 2026-09-18 | 45.75 | 46.07 | 45.75 | 46.07 | -2.497% | 13 | 164 | -45.735% |
| 2026-09-17 | 43.32 | 47.25 | 43.32 | 47.25 | +46.603% | 28 | 160 | -47.090% |
| 2026-09-14 | 32.41 | 32.41 | 32.23 | 32.23 | -29.382% | 2 | 159 | -22.433% |
| 2026-09-09 | 45.69 | 45.69 | 45.64 | 45.64 | +5.697% | 2 | 158 | -45.223% |
| 2026-09-08 | 43.18 | 43.18 | 43.18 | 43.18 | +59.808% | 4 | 158 | -42.103% |
| 2026-09-04 | 27.06 | 27.06 | 27.02 | 27.02 | +6.044% | 2 | 158 | -7.476% |
| 2026-09-02 | 25.48 | 25.48 | 25.48 | 25.48 | +0.791% | 1 | 157 | -1.884% |
| 2026-09-01 | 26.20 | 26.20 | 25.28 | 25.28 | -15.874% | 32 | 140 | -1.108% |
| 2026-08-31 | 30.30 | 30.30 | 29.94 | 30.05 | -3.127% | 11 | 138 | -16.805% |
| 2026-08-28 | 31.17 | 31.17 | 31.02 | 31.02 | -6.623% | 2 | 137 | -19.407% |
| 2026-08-27 | 33.62 | 33.91 | 33.22 | 33.22 | -3.007% | 62 | 107 | -24.744% |
| 2026-08-20 | 34.30 | 34.30 | 34.25 | 34.25 | -3.358% | 2 | 105 | -27.007% |
| 2026-08-19 | 35.44 | 35.44 | 35.44 | 35.44 | -15.215% | 1 | 105 | -29.458% |
| 2026-08-18 | 41.80 | 41.80 | 41.80 | 41.80 | -19.289% | 1 | 105 | -40.191% |
| 2026-08-17 | 53.68 | 53.68 | 51.79 | 51.79 | +7.515% | 2 | 104 | -51.728% |
| 2026-08-13 | 48.12 | 48.17 | 48.12 | 48.17 | +7.522% | 2 | 105 | -48.100% |
| 2026-08-12 | 44.65 | 44.95 | 44.50 | 44.80 | +14.549% | 136 | 134 | -44.196% |
| 2026-08-11 | 39.40 | 39.40 | 39.11 | 39.11 | -16.823% | 4 | 135 | -36.078% |
| 2026-08-10 | 47.02 | 47.02 | 47.02 | 47.02 | -6.054% | 1 | 134 | -46.831% |
| 2026-08-07 | 50.22 | 50.22 | 50.05 | 50.05 | -18.139% | 3 | 133 | -50.050% |
| 2026-08-05 | 61.12 | 61.15 | 61.12 | 61.14 | -20.597% | 4 | 133 | -59.110% |
| 2026-08-04 | 77.00 | 77.00 | 77.00 | 77.00 | +26.770% | 1 | 133 | -67.532% |
| 2026-08-03 | 57.28 | 60.74 | 57.27 | 60.74 | +16.808% | 3 | 133 | -58.841% |
| 2026-07-30 | 52.00 | 52.00 | 52.00 | 52.00 | +15.453% | 1 | 132 | -51.923% |
| 2026-07-29 | 50.00 | 50.00 | 43.00 | 45.04 | -15.370% | 203 | 28 | -44.494% |
| 2026-07-28 | 52.77 | 53.31 | 52.77 | 53.22 | -20.756% | 3 | 28 | -53.025% |
| 2026-07-27 | 67.11 | 67.16 | 67.11 | 67.16 | -20.445% | 2 | 28 | -62.775% |
| 2026-07-21 | 84.38 | 84.42 | 84.38 | 84.42 | +4.506% | 4 | 26 | -70.386% |
| 2026-07-20 | 80.87 | 80.88 | 80.78 | 80.78 | +30.670% | 6 | 23 | -69.052% |
| 2026-07-17 | 61.82 | 61.82 | 61.82 | 61.82 | -29.750% | 2 | 25 | -59.560% |
| 2026-07-15 | 88.00 | 88.00 | 88.00 | 88.00 | -10.922% | 4 | 29 | -71.591% |
| 2026-07-10 | 99.70 | 99.70 | 98.79 | 98.79 | +1.584% | 2 | 28 | -74.694% |
| 2026-07-09 | 97.70 | 97.70 | 97.25 | 97.25 | +15.912% | 2 | 28 | -74.293% |
| 2026-07-08 | 83.90 | 83.90 | 83.90 | 83.90 | +1.084% | 1 | 28 | -70.203% |
| 2026-07-07 | 86.00 | 86.00 | 83.00 | 83.00 | -19.009% | 5 | 24 | -69.880% |
| 2026-07-06 | 102.48 | 102.48 | 102.48 | 102.48 | +20.906% | 1 | 23 | -75.605% |
| 2026-06-26 | 84.79 | 84.79 | 84.76 | 84.76 | -2.440% | 2 | 22 | -70.505% |
| 2026-06-25 | 86.75 | 86.88 | 86.75 | 86.88 | -0.161% | 2 | 22 | -71.225% |
| 2026-06-24 | 87.02 | 87.02 | 87.02 | 87.02 | -16.174% | 9 | 13 | -71.271% |
| 2026-06-15 | 103.81 | 103.81 | 103.81 | 103.81 | +22.490% | 1 | 13 | -75.918% |
| 2026-06-12 | 85.00 | 85.00 | 84.75 | 84.75 | +40.083% | 20 | 23 | -70.501% |
| 2026-06-09 | 60.50 | 60.50 | 60.50 | 60.50 | -27.632% | 1 | 24 | -58.678% |
| 2026-06-02 | 83.60 | 83.60 | 83.60 | 83.60 | -1.647% | 7 | 24 | -70.096% |
| 2026-06-01 | 85.00 | 85.00 | 85.00 | 85.00 | +7.310% | 20 | 30 | -70.588% |
| 2026-05-26 | 70.00 | 79.21 | 70.00 | 79.21 | +20.015% | 2 | 28 | -68.438% |
| 2026-05-22 | 66.00 | 66.00 | 66.00 | 66.00 | +80.328% | 1 | 28 | -62.121% |
| 2026-05-19 | 43.80 | 43.80 | 36.60 | 36.60 | -30.286% | 9 | 22 | -31.694% |
| 2026-05-14 | 52.50 | 52.50 | 52.50 | 52.50 | -11.017% | 21 | 1 | -52.381% |
| 2026-05-11 | 59.00 | 59.00 | 59.00 | 59.00 | 0.000% | 1 | 1 | -57.627% |