AMD271217C00105000
AMD Dec 17 2027 105.00 Call
optionOPRA
InactiveOct 14, 2026
486.03USD+8.732%(+39.03)4Vol619OI
AMD271217C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 488.52 | 488.52 | 486.03 | 486.03 | +8.732% | 4 | 619 | 0.000% |
| 2026-09-18 | 446.50 | 447.00 | 446.50 | 447.00 | +24.201% | 3 | 619 | +8.732% |
| 2026-09-02 | 359.90 | 359.90 | 359.90 | 359.90 | +8.387% | 1 | 620 | +35.046% |
| 2026-07-29 | 339.98 | 339.98 | 332.05 | 332.05 | -20.343% | 2 | 619 | +46.373% |
| 2026-07-02 | 416.85 | 416.85 | 416.85 | 416.85 | -8.047% | 1 | 620 | +16.596% |
| 2026-07-01 | 453.33 | 453.33 | 453.33 | 453.33 | -1.450% | 25 | 645 | +7.213% |
| 2026-06-22 | 460.00 | 460.00 | 460.00 | 460.00 | +7.374% | 1 | 646 | +5.659% |
| 2026-06-04 | 428.41 | 428.41 | 428.41 | 428.41 | +7.103% | 1 | 646 | +13.450% |
| 2026-06-01 | 400.00 | 400.00 | 400.00 | 400.00 | -5.882% | 1 | 647 | +21.507% |
| 2026-05-29 | 425.00 | 425.00 | 425.00 | 425.00 | +4.566% | 1 | 648 | +14.360% |
| 2026-05-28 | 406.44 | 406.44 | 406.44 | 406.44 | +2.313% | 3 | 648 | +19.582% |
| 2026-05-27 | 397.25 | 397.25 | 397.25 | 397.25 | -3.580% | 25 | 673 | +22.349% |
| 2026-05-26 | 397.10 | 413.05 | 397.10 | 412.00 | +9.969% | 241 | 797 | +17.968% |
| 2026-05-22 | 374.65 | 374.65 | 374.65 | 374.65 | +15.015% | 3 | 800 | +29.729% |
| 2026-05-19 | 306.00 | 325.74 | 306.00 | 325.74 | -8.242% | 2 | 801 | +49.208% |
| 2026-05-12 | 355.00 | 355.00 | 355.00 | 355.00 | +12.831% | 1 | 802 | +36.910% |
| 2026-05-07 | 314.63 | 314.63 | 314.63 | 314.63 | -0.181% | 15 | 802 | +54.477% |
| 2026-05-06 | 315.20 | 315.20 | 315.20 | 315.20 | +20.466% | 1 | 803 | +54.197% |
| 2026-05-05 | 261.65 | 261.65 | 261.65 | 261.65 | -0.172% | 3 | 805 | +85.756% |
| 2026-04-30 | 261.10 | 262.10 | 261.05 | 262.10 | +9.757% | 32 | 787 | +85.437% |
| 2026-04-29 | 238.20 | 238.80 | 238.20 | 238.80 | +9.556% | 3 | 787 | +103.530% |
| 2026-04-23 | 216.20 | 218.42 | 216.20 | 217.97 | +29.744% | 3 | 787 | +122.980% |
| 2026-04-15 | 168.00 | 168.00 | 168.00 | 168.00 | +53.425% | 1 | 786 | +189.304% |
| 2026-03-30 | 109.65 | 109.65 | 109.50 | 109.50 | -6.170% | 2 | 786 | +343.863% |
| 2026-03-27 | 116.70 | 116.70 | 116.70 | 116.70 | -11.120% | 1 | 786 | +316.478% |
| 2026-03-25 | 131.30 | 131.30 | 131.30 | 131.30 | +11.545% | 14 | 787 | +270.168% |
| 2026-03-23 | 117.71 | 117.71 | 117.71 | 117.71 | +8.991% | 1 | 801 | +312.905% |
| 2026-03-19 | 109.00 | 109.00 | 108.00 | 108.00 | -11.765% | 4 | 801 | +350.028% |
| 2026-02-13 | 122.75 | 122.75 | 122.40 | 122.40 | +1.007% | 2 | 806 | +297.083% |
| 2026-02-12 | 121.18 | 121.18 | 121.18 | 121.18 | +13.094% | 10 | 806 | +301.081% |
| 2026-02-05 | 112.10 | 112.10 | 107.15 | 107.15 | -8.262% | 2 | 806 | +353.598% |
| 2026-02-04 | 121.50 | 121.50 | 115.10 | 116.80 | -26.725% | 5 | 806 | +316.122% |
| 2026-02-02 | 151.80 | 159.40 | 151.80 | 159.40 | -4.091% | 8 | 807 | +204.912% |
| 2026-01-28 | 166.20 | 166.20 | 166.20 | 166.20 | +41.991% | 1 | 812 | +192.437% |
| 2026-01-09 | 117.10 | 117.10 | 117.05 | 117.05 | -5.261% | 9 | 812 | +315.233% |
| 2026-01-07 | 124.00 | 124.00 | 123.55 | 123.55 | -9.394% | 2 | 818 | +293.387% |
| 2026-01-02 | 136.36 | 136.36 | 136.36 | 136.36 | +5.722% | 15 | 817 | +256.432% |
| 2025-12-31 | 128.98 | 128.98 | 128.98 | 128.98 | -4.068% | 1 | 817 | +276.826% |
| 2025-12-08 | 134.45 | 134.45 | 134.45 | 134.45 | +1.664% | 16 | 817 | +261.495% |
| 2025-12-05 | 132.25 | 132.25 | 132.25 | 132.25 | +0.341% | 1 | 817 | +267.509% |
| 2025-12-04 | 131.80 | 131.80 | 131.80 | 131.80 | +11.563% | 1 | 817 | +268.763% |
| 2025-11-21 | 118.14 | 118.14 | 118.14 | 118.14 | -7.283% | 1 | 817 | +311.402% |
| 2025-11-20 | 127.42 | 127.42 | 127.42 | 127.42 | -14.455% | 2 | 817 | +281.439% |
| 2025-11-19 | 148.95 | 148.95 | 148.95 | 148.95 | +3.509% | 10 | 816 | +226.304% |
| 2025-11-18 | 143.90 | 143.90 | 143.90 | 143.90 | -10.760% | 5 | 807 | +237.755% |
| 2025-11-14 | 161.25 | 161.25 | 161.25 | 161.25 | -3.875% | 1 | 811 | +201.414% |
| 2025-11-12 | 167.75 | 167.75 | 167.75 | 167.75 | -3.035% | 1 | 812 | +189.735% |
| 2025-10-28 | 173.00 | 173.00 | 173.00 | 173.00 | +12.726% | 1 | 812 | +180.942% |
| 2025-10-20 | 153.47 | 153.47 | 153.47 | 153.47 | +5.441% | 2 | 813 | +216.694% |
| 2025-10-17 | 145.35 | 145.55 | 145.25 | 145.55 | -4.086% | 4 | 813 | +233.926% |
| 2025-10-16 | 151.75 | 151.75 | 151.75 | 151.75 | +2.534% | 2 | 814 | +220.283% |
| 2025-10-15 | 147.85 | 148.00 | 147.85 | 148.00 | +14.242% | 3 | 814 | +228.399% |
| 2025-10-10 | 129.55 | 129.55 | 129.55 | 129.55 | -10.741% | 10 | 814 | +275.168% |
| 2025-10-09 | 145.14 | 145.14 | 145.14 | 145.14 | +7.479% | 10 | 814 | +234.870% |
| 2025-10-08 | 136.43 | 136.43 | 134.95 | 135.04 | +10.102% | 132 | 824 | +259.916% |
| 2025-10-07 | 126.60 | 126.60 | 122.65 | 122.65 | +4.410% | 3 | 890 | +296.274% |
| 2025-10-06 | 128.69 | 130.00 | 117.47 | 117.47 | +52.658% | 311 | 890 | +313.748% |
| 2025-09-24 | 76.95 | 76.95 | 76.95 | 76.95 | +0.918% | 1 | 1,108 | +531.618% |
| 2025-09-22 | 76.25 | 76.25 | 76.25 | 76.25 | +9.397% | 3 | 1,108 | +537.416% |
| 2025-09-18 | 68.50 | 69.70 | 68.50 | 69.70 | -8.326% | 2 | 1,108 | +597.317% |
| 2025-09-16 | 76.03 | 76.03 | 76.03 | 76.03 | +0.370% | 1 | 1,109 | +539.261% |
| 2025-09-15 | 75.75 | 75.75 | 75.75 | 75.75 | +0.705% | 1 | 1,109 | +541.624% |
| 2025-09-10 | 76.51 | 76.51 | 75.22 | 75.22 | +5.129% | 4 | 1,110 | +546.145% |
| 2025-09-09 | 68.95 | 71.70 | 68.95 | 71.55 | +5.314% | 11 | 1,111 | +579.287% |
| 2025-09-08 | 68.15 | 68.15 | 67.94 | 67.94 | -1.821% | 8 | 1,111 | +615.381% |
| 2025-09-05 | 70.50 | 70.50 | 67.75 | 69.20 | -9.210% | 19 | 1,114 | +602.355% |
| 2025-09-02 | 76.22 | 76.22 | 76.22 | 76.22 | -6.776% | 7 | 1,115 | +537.667% |
| 2025-08-27 | 81.30 | 82.01 | 81.30 | 81.76 | -0.098% | 29 | 1,122 | +494.459% |
| 2025-08-26 | 81.84 | 81.84 | 81.84 | 81.84 | +4.802% | 1 | 1,108 | +493.878% |
| 2025-08-25 | 78.09 | 78.09 | 78.09 | 78.09 | -5.802% | 1 | 1,108 | +522.397% |
| 2025-08-22 | 83.04 | 83.30 | 82.90 | 82.90 | +0.485% | 3 | 1,108 | +486.285% |
| 2025-08-19 | 82.35 | 82.55 | 82.35 | 82.50 | -13.613% | 12 | 1,108 | +489.127% |
| 2025-08-14 | 95.50 | 95.50 | 95.50 | 95.50 | -2.551% | 1 | 1,103 | +408.932% |
| 2025-08-13 | 96.95 | 98.00 | 96.95 | 98.00 | +11.949% | 26 | 1,103 | +395.949% |
| 2025-08-11 | 87.50 | 87.54 | 87.50 | 87.54 | -0.285% | 3 | 1,118 | +455.209% |
| 2025-08-08 | 87.79 | 87.79 | 87.79 | 87.79 | +1.374% | 1 | 1,118 | +453.628% |
| 2025-08-07 | 86.71 | 88.45 | 86.60 | 86.60 | +8.794% | 138 | 1,118 | +461.236% |
| 2025-08-06 | 78.70 | 79.60 | 78.45 | 79.60 | -5.238% | 4 | 1,009 | +510.590% |
| 2025-08-01 | 84.00 | 84.00 | 84.00 | 84.00 | -9.101% | 1 | 1,011 | +478.607% |
| 2025-07-31 | 94.50 | 94.50 | 92.41 | 92.41 | -0.151% | 14 | 1,012 | +425.950% |
| 2025-07-29 | 96.14 | 96.14 | 92.55 | 92.55 | +4.340% | 11 | 1,009 | +425.154% |
| 2025-07-28 | 88.10 | 89.58 | 88.10 | 88.70 | +7.633% | 8 | 1,009 | +447.948% |
| 2025-07-25 | 81.20 | 82.74 | 81.20 | 82.41 | +4.981% | 48 | 1,010 | +489.771% |
| 2025-07-24 | 76.45 | 79.09 | 76.45 | 78.50 | +8.351% | 18 | 1,011 | +519.146% |
| 2025-07-22 | 68.86 | 72.45 | 68.86 | 72.45 | -3.400% | 13 | 1,011 | +570.849% |
| 2025-07-21 | 75.50 | 75.50 | 75.00 | 75.00 | 0.000% | 5 | 1,001 | +548.040% |
| 2025-07-18 | 76.83 | 76.83 | 75.00 | 75.00 | -2.597% | 11 | 1,001 | +548.040% |
| 2025-07-17 | 77.50 | 77.50 | 76.50 | 77.00 | +2.680% | 16 | 994 | +531.208% |
| 2025-07-16 | 75.01 | 75.01 | 74.99 | 74.99 | +3.377% | 6 | 989 | +548.126% |
| 2025-07-15 | 69.65 | 73.92 | 69.65 | 72.54 | +11.600% | 29 | 994 | +570.017% |
| 2025-07-14 | 64.15 | 65.60 | 62.91 | 65.00 | -0.672% | 19 | 997 | +647.738% |
| 2025-07-11 | 65.95 | 65.95 | 65.44 | 65.44 | +3.381% | 9 | 1,003 | +642.711% |
| 2025-07-10 | 61.80 | 64.30 | 61.40 | 63.30 | +5.941% | 24 | 994 | +667.820% |
| 2025-07-09 | 59.35 | 59.90 | 59.35 | 59.75 | +1.876% | 17 | 988 | +713.439% |
| 2025-07-08 | 57.10 | 58.65 | 57.10 | 58.65 | +6.192% | 10 | 990 | +728.696% |
| 2025-07-07 | 55.65 | 55.80 | 55.23 | 55.23 | -5.783% | 9 | 990 | +780.011% |
| 2025-07-03 | 58.47 | 59.35 | 58.47 | 58.62 | -1.313% | 14 | 985 | +729.120% |
| 2025-07-02 | 57.95 | 59.70 | 57.95 | 59.40 | +3.304% | 185 | 985 | +718.232% |
| 2025-07-01 | 58.60 | 58.60 | 56.95 | 57.50 | -8.875% | 34 | 1,101 | +745.270% |
| 2025-06-30 | 63.55 | 63.55 | 61.84 | 63.10 | -0.708% | 11 | 1,117 | +670.254% |
| 2025-06-27 | 66.15 | 67.00 | 63.38 | 63.55 | -0.579% | 43 | 1,125 | +664.799% |
| 2025-06-26 | 65.55 | 65.55 | 63.92 | 63.92 | +0.031% | 20 | 1,140 | +660.372% |
| 2025-06-25 | 61.15 | 63.90 | 61.15 | 63.90 | +6.500% | 21 | 1,148 | +660.610% |
| 2025-06-24 | 56.35 | 60.00 | 56.35 | 60.00 | +14.025% | 124 | 1,149 | +710.050% |
| 2025-06-23 | 54.50 | 54.50 | 51.50 | 52.62 | -4.760% | 24 | 1,228 | +823.660% |
| 2025-06-20 | 55.25 | 55.25 | 55.25 | 55.25 | +9.298% | 2 | 1,237 | +779.692% |
| 2025-06-18 | 50.55 | 50.55 | 50.55 | 50.55 | -1.558% | 5 | 1,237 | +861.484% |
| 2025-06-17 | 51.80 | 51.90 | 51.35 | 51.35 | +2.803% | 11 | 1,237 | +846.504% |
| 2025-06-16 | 46.75 | 51.14 | 46.75 | 49.95 | +17.807% | 58 | 1,237 | +873.033% |
| 2025-06-13 | 41.65 | 43.00 | 41.65 | 42.40 | -3.877% | 42 | 1,270 | +1046.297% |
| 2025-06-12 | 43.93 | 45.50 | 43.93 | 44.11 | -3.627% | 7 | 1,264 | +1001.859% |
| 2025-06-11 | 47.10 | 47.10 | 45.55 | 45.77 | -4.227% | 15 | 1,261 | +961.896% |
| 2025-06-10 | 46.51 | 48.23 | 46.51 | 47.79 | +2.006% | 58 | 1,270 | +917.012% |
| 2025-06-09 | 44.80 | 46.85 | 44.80 | 46.85 | +10.678% | 25 | 1,268 | +937.417% |
| 2025-06-06 | 42.33 | 42.33 | 42.33 | 42.33 | +2.000% | 2 | 1,249 | +1048.193% |
| 2025-06-03 | 41.50 | 41.50 | 41.50 | 41.50 | +4.010% | 1 | 1,250 | +1071.157% |
| 2025-06-02 | 39.85 | 39.90 | 39.85 | 39.90 | +6.684% | 2 | 1,251 | +1118.120% |
| 2025-05-30 | 37.40 | 37.40 | 37.40 | 37.40 | -6.266% | 2 | 1,253 | +1199.545% |
| 2025-05-29 | 41.36 | 41.36 | 39.90 | 39.90 | -1.966% | 6 | 1,252 | +1118.120% |
| 2025-05-28 | 41.00 | 41.00 | 40.70 | 40.70 | +6.545% | 6 | 1,258 | +1094.177% |
| 2025-05-23 | 38.20 | 38.20 | 38.20 | 38.20 | -3.046% | 2 | 1,254 | +1172.330% |
| 2025-05-22 | 39.40 | 39.40 | 39.40 | 39.40 | -0.127% | 4 | 1,254 | +1133.579% |
| 2025-05-21 | 41.80 | 41.80 | 39.45 | 39.45 | -1.375% | 10 | 1,250 | +1132.015% |
| 2025-05-20 | 40.25 | 40.25 | 40.00 | 40.00 | -3.846% | 3 | 1,254 | +1115.075% |
| 2025-05-19 | 41.65 | 41.65 | 41.55 | 41.60 | -3.592% | 3 | 1,255 | +1068.341% |
| 2025-05-16 | 43.57 | 43.57 | 42.95 | 43.15 | +2.738% | 14 | 1,254 | +1026.373% |
| 2025-05-15 | 42.00 | 42.00 | 42.00 | 42.00 | -4.545% | 1 | 1,252 | +1057.214% |
| 2025-05-14 | 46.85 | 47.43 | 43.60 | 44.00 | +11.111% | 36 | 1,252 | +1004.614% |
| 2025-05-13 | 37.62 | 40.00 | 37.55 | 39.60 | +9.091% | 58 | 1,247 | +1127.348% |
| 2025-05-12 | 37.82 | 37.82 | 36.14 | 36.30 | +8.520% | 66 | 1,223 | +1238.926% |
| 2025-05-09 | 33.50 | 33.50 | 32.50 | 33.45 | +0.450% | 20 | 1,220 | +1353.004% |
| 2025-05-08 | 33.25 | 34.75 | 33.25 | 33.30 | +11.000% | 27 | 1,218 | +1359.550% |
| 2025-05-07 | 32.40 | 32.40 | 29.65 | 30.00 | -2.471% | 33 | 1,202 | +1520.100% |
| 2025-05-06 | 30.75 | 30.76 | 30.75 | 30.76 | -3.574% | 2 | 1,199 | +1480.072% |
| 2025-05-05 | 32.23 | 32.50 | 31.90 | 31.90 | +5.107% | 13 | 1,198 | +1423.605% |
| 2025-05-02 | 30.35 | 30.35 | 30.35 | 30.35 | +4.836% | 50 | 1,186 | +1501.417% |
| 2025-05-01 | 30.28 | 30.45 | 28.95 | 28.95 | +0.069% | 8 | 1,186 | +1578.860% |
| 2025-04-30 | 26.42 | 28.98 | 26.42 | 28.93 | -0.413% | 29 | 1,185 | +1580.021% |
| 2025-04-29 | 28.85 | 29.05 | 28.85 | 29.05 | +0.868% | 2 | 1,184 | +1573.081% |
| 2025-04-25 | 27.51 | 28.90 | 27.25 | 28.80 | +3.485% | 374 | 1,183 | +1587.604% |
| 2025-04-24 | 26.50 | 27.83 | 26.50 | 27.83 | +5.657% | 8 | 1,097 | +1646.425% |
| 2025-04-23 | 27.15 | 27.15 | 25.85 | 26.34 | +14.026% | 174 | 1,090 | +1745.216% |
| 2025-04-22 | 23.27 | 23.30 | 22.70 | 23.10 | +0.697% | 8 | 948 | +2004.026% |
| 2025-04-21 | 22.60 | 23.05 | 22.60 | 22.94 | -4.217% | 4 | 944 | +2018.701% |
| 2025-04-17 | 24.30 | 24.30 | 23.95 | 23.95 | +0.209% | 7 | 942 | +1929.353% |
| 2025-04-16 | 24.43 | 25.87 | 23.24 | 23.90 | -18.291% | 14 | 942 | +1933.598% |
| 2025-04-15 | 29.25 | 29.25 | 29.25 | 29.25 | -1.116% | 1 | 932 | +1561.641% |
| 2025-04-14 | 30.44 | 30.44 | 29.37 | 29.58 | +3.427% | 12 | 931 | +1543.103% |
| 2025-04-11 | 27.75 | 28.70 | 27.75 | 28.60 | +15.556% | 8 | 937 | +1599.406% |
| 2025-04-10 | 26.83 | 26.83 | 24.31 | 24.75 | -16.244% | 1,003 | 935 | +1863.758% |
| 2025-04-09 | 28.05 | 29.55 | 28.05 | 29.55 | +51.928% | 8 | 434 | +1544.772% |
| 2025-04-08 | 23.00 | 23.90 | 19.45 | 19.45 | -15.435% | 35 | 433 | +2398.869% |
| 2025-04-07 | 20.84 | 23.21 | 20.63 | 23.00 | -6.466% | 38 | 445 | +2013.174% |
| 2025-04-04 | 23.00 | 25.75 | 22.75 | 24.59 | -13.507% | 160 | 430 | +1876.535% |
| 2025-04-03 | 31.55 | 31.55 | 28.43 | 28.43 | -16.012% | 199 | 413 | +1609.567% |
| 2025-04-02 | 33.66 | 34.87 | 33.66 | 33.85 | +1.652% | 35 | 284 | +1335.835% |
| 2025-04-01 | 33.15 | 33.95 | 33.15 | 33.30 | -2.346% | 39 | 257 | +1359.550% |
| 2025-03-31 | 33.60 | 34.10 | 33.35 | 34.10 | -0.872% | 34 | 221 | +1325.308% |
| 2025-03-28 | 36.50 | 36.50 | 34.33 | 34.40 | -8.021% | 202 | 213 | +1312.878% |
| 2025-03-27 | 37.71 | 37.71 | 36.50 | 37.40 | -12.719% | 46 | 157 | +1199.545% |
| 2025-03-26 | 42.85 | 42.85 | 42.85 | 42.85 | -0.925% | 15 | 128 | +1034.259% |
| 2025-03-24 | 39.45 | 43.25 | 38.02 | 43.25 | +19.740% | 75 | 128 | +1023.769% |
| 2025-03-21 | 35.80 | 36.12 | 35.80 | 36.12 | -3.962% | 6 | 139 | +1245.598% |
| 2025-03-20 | 36.91 | 38.28 | 36.91 | 37.61 | +2.340% | 36 | 140 | +1192.289% |
| 2025-03-19 | 35.00 | 36.75 | 35.00 | 36.75 | +0.823% | 6 | 131 | +1222.531% |
| 2025-03-18 | 36.00 | 36.45 | 36.00 | 36.45 | -0.137% | 5 | 130 | +1233.416% |
| 2025-03-17 | 36.00 | 37.15 | 34.98 | 36.50 | +8.148% | 111 | 126 | +1231.589% |
| 2025-03-14 | 33.51 | 34.25 | 33.51 | 33.75 | 0.000% | 70 | 23 | +1340.089% |