AMD271217C01000000
AMD Dec 17 2027 1000.00 Call
optionOPRA
EODOct 23, 2026
30.10USD+3.793%(+1.10)11Vol565OI
AMD271217C01000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 30.80 | 30.80 | 30.10 | 30.10 | +3.793% | 11 | 554 | 0.000% |
| 2026-10-22 | 29.50 | 29.90 | 27.42 | 29.00 | -18.994% | 4 | 554 | +3.793% |
| 2026-10-21 | 35.80 | 35.80 | 35.80 | 35.80 | +5.294% | 1 | 553 | -15.922% |
| 2026-10-20 | 32.00 | 35.00 | 30.00 | 34.00 | +3.030% | 35 | 546 | -11.471% |
| 2026-10-19 | 35.64 | 36.60 | 33.00 | 33.00 | 0.000% | 9 | 542 | -8.788% |
| 2026-10-16 | 35.05 | 36.00 | 33.00 | 33.00 | -20.768% | 10 | 544 | -8.788% |
| 2026-10-15 | 37.30 | 41.65 | 34.62 | 41.65 | -5.017% | 227 | 324 | -27.731% |
| 2026-10-14 | 48.60 | 48.60 | 43.85 | 43.85 | -10.601% | 16 | 324 | -31.357% |
| 2026-10-13 | 49.05 | 49.05 | 49.05 | 49.05 | -1.466% | 2 | 324 | -38.634% |
| 2026-10-12 | 50.70 | 50.70 | 47.48 | 49.78 | -12.282% | 19 | 333 | -39.534% |
| 2026-10-09 | 65.10 | 65.10 | 56.75 | 56.75 | -6.952% | 5 | 330 | -46.960% |
| 2026-10-08 | 67.75 | 67.75 | 60.99 | 60.99 | -15.091% | 6 | 329 | -50.648% |
| 2026-10-07 | 73.80 | 73.80 | 71.83 | 71.83 | -4.697% | 11 | 334 | -58.096% |
| 2026-10-06 | 69.48 | 76.20 | 69.48 | 75.37 | +15.421% | 27 | 321 | -60.064% |
| 2026-10-05 | 65.30 | 65.30 | 65.30 | 65.30 | -10.055% | 1 | 321 | -53.905% |
| 2026-10-02 | 74.43 | 74.43 | 72.60 | 72.60 | +8.895% | 6 | 321 | -58.540% |
| 2026-10-01 | 67.07 | 67.07 | 66.67 | 66.67 | +1.895% | 40 | 341 | -54.852% |
| 2026-09-30 | 65.43 | 65.43 | 65.43 | 65.43 | -5.105% | 4 | 337 | -53.997% |
| 2026-09-28 | 77.00 | 77.00 | 68.95 | 68.95 | -12.898% | 9 | 337 | -56.345% |
| 2026-09-25 | 80.00 | 80.66 | 77.58 | 79.16 | +2.010% | 30 | 325 | -61.976% |
| 2026-09-24 | 77.60 | 77.60 | 77.60 | 77.60 | +7.913% | 2 | 323 | -61.211% |
| 2026-09-23 | 71.91 | 71.91 | 71.91 | 71.91 | -5.741% | 1 | 323 | -58.142% |
| 2026-09-22 | 71.99 | 76.29 | 71.99 | 76.29 | +5.228% | 7 | 322 | -60.545% |
| 2026-09-21 | 70.60 | 72.55 | 68.48 | 72.50 | +52.792% | 39 | 330 | -58.483% |
| 2026-09-18 | 50.00 | 50.00 | 47.45 | 47.45 | -6.833% | 2 | 328 | -36.565% |
| 2026-09-17 | 45.50 | 50.93 | 45.00 | 50.93 | +15.750% | 10 | 326 | -40.899% |
| 2026-09-16 | 43.15 | 44.01 | 43.15 | 44.00 | +28.093% | 23 | 314 | -31.591% |
| 2026-09-14 | 35.50 | 35.50 | 34.35 | 34.35 | -21.034% | 4 | 313 | -12.373% |
| 2026-09-11 | 43.87 | 43.87 | 42.70 | 43.50 | -9.938% | 60 | 283 | -30.805% |
| 2026-09-09 | 47.51 | 48.70 | 47.51 | 48.30 | +27.105% | 16 | 291 | -37.681% |
| 2026-09-08 | 38.60 | 38.60 | 37.30 | 38.00 | +14.286% | 20 | 287 | -20.789% |
| 2026-09-04 | 29.14 | 33.25 | 29.14 | 33.25 | +30.137% | 19 | 273 | -9.474% |
| 2026-09-03 | 25.55 | 25.55 | 25.55 | 25.55 | -8.259% | 5 | 271 | +17.808% |
| 2026-09-02 | 29.00 | 29.05 | 27.85 | 27.85 | -1.971% | 33 | 242 | +8.079% |
| 2026-09-01 | 30.15 | 30.15 | 28.30 | 28.41 | -13.066% | 9 | 250 | +5.949% |
| 2026-08-31 | 35.00 | 35.00 | 32.68 | 32.68 | -7.422% | 4 | 251 | -7.895% |
| 2026-08-28 | 33.50 | 37.15 | 33.50 | 35.30 | -8.073% | 3 | 250 | -14.731% |
| 2026-08-27 | 39.80 | 40.20 | 38.40 | 38.40 | -11.724% | 3 | 248 | -21.615% |
| 2026-08-26 | 43.50 | 43.50 | 43.50 | 43.50 | +6.098% | 1 | 248 | -30.805% |
| 2026-08-25 | 41.00 | 41.00 | 41.00 | 41.00 | +14.685% | 1 | 248 | -26.585% |
| 2026-08-24 | 36.25 | 36.25 | 35.75 | 35.75 | -4.717% | 28 | 248 | -15.804% |
| 2026-08-20 | 39.45 | 39.45 | 37.52 | 37.52 | -5.013% | 11 | 254 | -19.776% |
| 2026-08-19 | 39.50 | 39.50 | 39.50 | 39.50 | -13.187% | 28 | 252 | -23.797% |
| 2026-08-18 | 45.50 | 45.50 | 45.50 | 45.50 | -16.021% | 1 | 252 | -33.846% |
| 2026-08-17 | 54.18 | 54.18 | 54.18 | 54.18 | +0.333% | 1 | 253 | -44.444% |
| 2026-08-14 | 56.70 | 56.70 | 54.00 | 54.00 | +14.894% | 51 | 246 | -44.259% |
| 2026-08-12 | 48.12 | 48.72 | 47.00 | 47.00 | +8.796% | 43 | 209 | -35.957% |
| 2026-08-11 | 44.10 | 44.10 | 42.54 | 43.20 | -13.600% | 5 | 207 | -30.324% |
| 2026-08-10 | 51.05 | 51.05 | 50.00 | 50.00 | -5.927% | 5 | 209 | -39.800% |
| 2026-08-07 | 54.50 | 54.50 | 53.15 | 53.15 | -14.536% | 2 | 208 | -43.368% |
| 2026-08-06 | 59.35 | 62.85 | 59.35 | 62.19 | -1.129% | 513 | 688 | -51.600% |
| 2026-08-05 | 62.97 | 62.97 | 62.80 | 62.90 | -20.671% | 4 | 687 | -52.146% |
| 2026-08-04 | 77.69 | 80.00 | 77.69 | 79.29 | +27.949% | 6 | 682 | -62.038% |
| 2026-07-31 | 64.52 | 64.52 | 61.97 | 61.97 | -1.164% | 5 | 680 | -51.428% |
| 2026-07-30 | 64.00 | 64.47 | 62.70 | 62.70 | +36.304% | 8 | 682 | -51.994% |
| 2026-07-29 | 50.50 | 50.50 | 46.00 | 46.00 | -21.314% | 6 | 683 | -34.565% |
| 2026-07-28 | 58.00 | 58.46 | 57.50 | 58.46 | -14.719% | 6 | 682 | -48.512% |
| 2026-07-27 | 77.60 | 77.60 | 68.50 | 68.55 | -26.052% | 27 | 685 | -56.090% |
| 2026-07-23 | 98.67 | 98.67 | 92.05 | 92.70 | -7.485% | 77 | 651 | -67.530% |
| 2026-07-22 | 96.00 | 101.96 | 96.00 | 100.20 | +6.032% | 5 | 653 | -69.960% |
| 2026-07-21 | 93.60 | 94.50 | 93.60 | 94.50 | +12.500% | 3 | 651 | -68.148% |
| 2026-07-20 | 84.00 | 84.00 | 84.00 | 84.00 | +12.979% | 10 | 641 | -64.167% |
| 2026-07-17 | 68.00 | 74.60 | 68.00 | 74.35 | -15.319% | 58 | 647 | -59.516% |
| 2026-07-15 | 88.00 | 88.00 | 87.80 | 87.80 | -14.716% | 2 | 647 | -65.718% |
| 2026-07-14 | 102.95 | 102.95 | 102.95 | 102.95 | +1.599% | 5 | 652 | -70.763% |
| 2026-07-10 | 102.45 | 102.45 | 101.33 | 101.33 | +12.815% | 2 | 653 | -70.295% |
| 2026-07-07 | 85.00 | 89.82 | 85.00 | 89.82 | -19.335% | 2 | 653 | -66.489% |
| 2026-07-06 | 111.35 | 111.35 | 111.35 | 111.35 | +31.000% | 5 | 648 | -72.968% |
| 2026-07-02 | 83.00 | 85.00 | 83.00 | 85.00 | -13.265% | 27 | 652 | -64.588% |
| 2026-07-01 | 100.00 | 100.00 | 98.00 | 98.00 | -14.560% | 2 | 653 | -69.286% |
| 2026-06-30 | 102.00 | 115.50 | 102.00 | 114.70 | +19.916% | 19 | 652 | -73.758% |
| 2026-06-29 | 90.00 | 95.65 | 90.00 | 95.65 | +6.278% | 30 | 624 | -68.531% |
| 2026-06-26 | 88.00 | 90.00 | 87.97 | 90.00 | -2.545% | 36 | 626 | -66.556% |
| 2026-06-25 | 90.81 | 92.35 | 90.81 | 92.35 | 0.000% | 87 | 602 | -67.407% |
| 2026-06-24 | 92.35 | 92.35 | 92.35 | 92.35 | -0.581% | 2 | 600 | -67.407% |
| 2026-06-23 | 92.00 | 92.89 | 91.92 | 92.89 | -6.153% | 500 | 153 | -67.596% |
| 2026-06-18 | 98.75 | 98.98 | 98.75 | 98.98 | +5.298% | 3 | 151 | -69.590% |
| 2026-06-17 | 94.00 | 94.00 | 94.00 | 94.00 | -6.000% | 27 | 124 | -67.979% |
| 2026-06-16 | 100.00 | 100.00 | 100.00 | 100.00 | -6.455% | 3 | 124 | -69.900% |
| 2026-06-15 | 108.00 | 110.66 | 106.90 | 106.90 | +17.615% | 8 | 118 | -71.843% |
| 2026-06-12 | 89.80 | 93.80 | 87.00 | 90.89 | +17.901% | 19 | 111 | -66.883% |
| 2026-06-11 | 73.80 | 77.09 | 70.00 | 77.09 | +18.600% | 15 | 105 | -60.955% |
| 2026-06-10 | 65.00 | 65.00 | 65.00 | 65.00 | -8.360% | 1 | 104 | -53.692% |
| 2026-06-09 | 73.48 | 73.48 | 62.99 | 70.93 | -11.437% | 19 | 86 | -57.564% |
| 2026-06-08 | 78.35 | 82.29 | 78.35 | 80.09 | -14.789% | 10 | 77 | -62.417% |
| 2026-06-04 | 87.25 | 93.99 | 86.43 | 93.99 | -3.103% | 8 | 76 | -67.975% |
| 2026-06-03 | 95.85 | 97.00 | 95.85 | 97.00 | +9.977% | 2 | 75 | -68.969% |
| 2026-06-02 | 88.20 | 88.20 | 88.20 | 88.20 | +3.146% | 1 | 75 | -65.873% |
| 2026-06-01 | 80.93 | 88.45 | 80.93 | 85.51 | -2.830% | 13 | 63 | -64.799% |
| 2026-05-29 | 82.38 | 88.00 | 82.38 | 88.00 | -2.059% | 2 | 61 | -65.795% |
| 2026-05-28 | 90.40 | 91.23 | 89.85 | 89.85 | +16.764% | 26 | 40 | -66.500% |
| 2026-05-27 | 77.28 | 78.90 | 76.85 | 76.95 | 0.000% | 90 | 0 | -60.884% |