AMD271217C01050000
AMD Dec 17 2027 1050.00 Call
optionOPRA
EODOct 23, 2026
25.23USD+9.696%(+2.23)5Vol685OI
AMD271217C01050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 24.15 | 25.23 | 23.80 | 25.23 | +9.696% | 5 | 684 | 0.000% |
| 2026-10-22 | 25.00 | 25.00 | 23.00 | 23.00 | -30.303% | 4 | 682 | +9.696% |
| 2026-10-21 | 30.80 | 33.00 | 30.80 | 33.00 | +13.246% | 2 | 681 | -23.545% |
| 2026-10-20 | 27.00 | 29.24 | 27.00 | 29.14 | +2.750% | 3 | 680 | -13.418% |
| 2026-10-19 | 30.50 | 30.50 | 28.36 | 28.36 | -7.016% | 2 | 678 | -11.037% |
| 2026-10-16 | 30.50 | 30.50 | 30.50 | 30.50 | -6.096% | 4 | 682 | -17.279% |
| 2026-10-15 | 32.00 | 32.86 | 30.50 | 32.48 | -14.594% | 14 | 683 | -22.321% |
| 2026-10-14 | 40.83 | 40.89 | 37.70 | 38.03 | -11.083% | 12 | 681 | -33.658% |
| 2026-10-13 | 42.68 | 42.77 | 42.68 | 42.77 | -1.881% | 2 | 682 | -41.010% |
| 2026-10-12 | 47.17 | 47.27 | 43.34 | 43.59 | -17.599% | 7 | 681 | -42.120% |
| 2026-10-09 | 53.58 | 53.58 | 52.90 | 52.90 | -2.936% | 4 | 680 | -52.306% |
| 2026-10-08 | 59.65 | 59.65 | 54.50 | 54.50 | -13.629% | 4 | 681 | -53.706% |
| 2026-10-07 | 63.10 | 63.10 | 63.10 | 63.10 | -6.031% | 1 | 681 | -60.016% |
| 2026-10-06 | 68.80 | 68.92 | 67.15 | 67.15 | +10.535% | 5 | 685 | -62.427% |
| 2026-10-05 | 60.75 | 60.75 | 60.75 | 60.75 | -12.590% | 1 | 684 | -58.469% |
| 2026-10-02 | 67.00 | 69.50 | 67.00 | 69.50 | +13.618% | 9 | 690 | -63.698% |
| 2026-09-30 | 62.00 | 62.00 | 58.70 | 61.17 | -2.253% | 7 | 693 | -58.754% |
| 2026-09-28 | 60.75 | 62.58 | 60.75 | 62.58 | -12.414% | 2 | 693 | -59.684% |
| 2026-09-25 | 72.05 | 72.05 | 71.45 | 71.45 | +5.352% | 6 | 692 | -64.689% |
| 2026-09-24 | 64.95 | 67.82 | 64.90 | 67.82 | +7.994% | 82 | 612 | -62.799% |
| 2026-09-23 | 66.75 | 66.75 | 62.80 | 62.80 | -9.012% | 2 | 612 | -59.825% |
| 2026-09-22 | 66.00 | 69.02 | 63.90 | 69.02 | +4.418% | 24 | 608 | -63.445% |
| 2026-09-21 | 55.19 | 66.10 | 55.19 | 66.10 | +54.801% | 27 | 614 | -61.831% |
| 2026-09-18 | 44.00 | 44.00 | 41.80 | 42.70 | -3.218% | 369 | 616 | -40.913% |
| 2026-09-17 | 39.50 | 45.02 | 39.50 | 44.12 | +14.449% | 20 | 607 | -42.815% |
| 2026-09-16 | 38.87 | 38.99 | 37.60 | 38.55 | +13.282% | 25 | 609 | -34.553% |
| 2026-09-15 | 34.24 | 36.00 | 33.61 | 34.03 | +5.128% | 14 | 604 | -25.860% |
| 2026-09-14 | 33.30 | 35.00 | 30.00 | 32.37 | -16.248% | 12 | 596 | -22.057% |
| 2026-09-11 | 39.57 | 39.79 | 38.65 | 38.65 | +5.027% | 3 | 596 | -34.722% |
| 2026-09-10 | 37.92 | 37.92 | 36.80 | 36.80 | -14.795% | 3 | 595 | -31.440% |
| 2026-09-09 | 42.85 | 45.12 | 42.85 | 43.19 | +9.480% | 181 | 482 | -41.584% |
| 2026-09-08 | 35.40 | 42.90 | 33.72 | 39.45 | +33.503% | 68 | 481 | -36.046% |
| 2026-09-04 | 27.30 | 29.55 | 26.31 | 29.55 | +17.729% | 36 | 477 | -14.619% |
| 2026-09-03 | 24.25 | 25.45 | 22.36 | 25.10 | +1.619% | 43 | 454 | +0.518% |
| 2026-09-02 | 26.00 | 26.00 | 24.70 | 24.70 | -6.792% | 29 | 438 | +2.146% |
| 2026-09-01 | 27.75 | 28.00 | 24.81 | 26.50 | -9.556% | 131 | 434 | -4.792% |
| 2026-08-31 | 30.25 | 32.35 | 29.21 | 29.30 | -4.280% | 88 | 402 | -13.891% |
| 2026-08-28 | 33.84 | 35.20 | 30.61 | 30.61 | -10.810% | 43 | 371 | -17.576% |
| 2026-08-27 | 36.63 | 39.40 | 32.85 | 34.32 | -4.534% | 97 | 300 | -26.486% |
| 2026-08-19 | 35.95 | 35.95 | 35.95 | 35.95 | -11.453% | 10 | 310 | -29.819% |
| 2026-08-18 | 40.75 | 40.75 | 40.60 | 40.60 | -7.727% | 2 | 310 | -37.857% |
| 2026-08-12 | 44.10 | 44.16 | 44.00 | 44.00 | +1.946% | 10 | 310 | -42.659% |
| 2026-08-10 | 43.15 | 43.16 | 43.15 | 43.16 | -25.829% | 40 | 310 | -41.543% |
| 2026-08-05 | 58.19 | 58.19 | 58.19 | 58.19 | +4.470% | 1 | 310 | -56.642% |
| 2026-08-03 | 55.67 | 55.97 | 55.66 | 55.70 | +21.219% | 7 | 310 | -54.704% |
| 2026-07-29 | 45.95 | 45.95 | 45.95 | 45.95 | -17.490% | 1 | 311 | -45.092% |
| 2026-07-28 | 53.16 | 56.34 | 53.16 | 55.69 | -12.984% | 16 | 320 | -54.696% |
| 2026-07-27 | 71.35 | 71.35 | 64.00 | 64.00 | -26.310% | 29 | 321 | -60.578% |
| 2026-07-23 | 86.80 | 86.85 | 86.80 | 86.85 | +9.383% | 2 | 321 | -70.950% |
| 2026-07-20 | 81.00 | 81.00 | 79.40 | 79.40 | -4.303% | 28 | 321 | -68.224% |
| 2026-07-15 | 84.00 | 84.00 | 82.97 | 82.97 | -11.837% | 40 | 329 | -69.591% |
| 2026-07-14 | 94.16 | 94.16 | 94.11 | 94.11 | -2.234% | 22 | 329 | -73.191% |
| 2026-07-10 | 96.61 | 96.61 | 96.23 | 96.26 | -0.197% | 4 | 331 | -73.790% |
| 2026-07-09 | 98.00 | 98.00 | 96.45 | 96.45 | +19.695% | 277 | 179 | -73.841% |
| 2026-07-08 | 82.00 | 82.00 | 80.55 | 80.58 | -12.413% | 31 | 179 | -68.690% |
| 2026-07-06 | 92.00 | 92.00 | 92.00 | 92.00 | -14.498% | 27 | 152 | -72.576% |
| 2026-06-30 | 107.80 | 107.80 | 107.60 | 107.60 | +30.030% | 2 | 151 | -76.552% |
| 2026-06-26 | 82.92 | 82.93 | 82.75 | 82.75 | -4.567% | 82 | 115 | -69.511% |
| 2026-06-25 | 86.80 | 86.80 | 86.71 | 86.71 | -1.072% | 2 | 115 | -70.903% |
| 2026-06-23 | 88.25 | 88.65 | 87.56 | 87.65 | -8.239% | 4 | 115 | -71.215% |
| 2026-06-18 | 95.10 | 95.52 | 95.10 | 95.52 | +13.444% | 2 | 116 | -73.587% |
| 2026-06-12 | 85.06 | 85.30 | 84.20 | 84.20 | +20.441% | 3 | 117 | -70.036% |
| 2026-06-11 | 69.91 | 69.91 | 69.91 | 69.91 | +6.538% | 1 | 117 | -63.911% |
| 2026-06-09 | 72.75 | 73.10 | 65.62 | 65.62 | -13.658% | 12 | 117 | -61.551% |
| 2026-06-08 | 73.58 | 76.00 | 73.58 | 76.00 | +3.967% | 13 | 112 | -66.803% |
| 2026-06-05 | 73.10 | 73.20 | 73.10 | 73.10 | -17.819% | 4 | 110 | -65.486% |
| 2026-06-04 | 84.40 | 88.95 | 84.30 | 88.95 | -6.761% | 4 | 111 | -71.636% |
| 2026-06-03 | 90.00 | 95.40 | 90.00 | 95.40 | +17.488% | 17 | 101 | -73.553% |
| 2026-06-02 | 74.95 | 81.20 | 74.95 | 81.20 | -2.051% | 87 | 51 | -68.929% |
| 2026-06-01 | 70.11 | 82.95 | 70.11 | 82.90 | +2.157% | 30 | 54 | -69.566% |
| 2026-05-29 | 84.02 | 84.02 | 81.05 | 81.15 | 0.000% | 60 | 0 | -68.909% |