AMD271217C01110000
AMD Dec 17 2027 1110.00 Call
optionOPRA
EODOct 22, 2026
23.58USD-13.277%(-3.61)1Vol3,721OI
AMD271217C01110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 23.58 | 23.58 | 23.58 | 23.58 | -13.277% | 1 | 3,720 | 0.000% |
| 2026-10-21 | 25.78 | 27.19 | 25.78 | 27.19 | +11.434% | 5 | 3,719 | -13.277% |
| 2026-10-16 | 25.10 | 26.00 | 24.40 | 24.40 | -13.383% | 1,501 | 2,812 | -3.361% |
| 2026-10-15 | 29.20 | 29.20 | 28.07 | 28.17 | -29.890% | 4 | 2,811 | -16.294% |
| 2026-10-13 | 40.18 | 40.18 | 40.18 | 40.18 | +7.721% | 1 | 2,811 | -41.314% |
| 2026-10-12 | 37.72 | 37.75 | 36.15 | 37.30 | -15.630% | 1,504 | 2,811 | -36.783% |
| 2026-10-09 | 44.21 | 44.21 | 44.21 | 44.21 | -10.051% | 3 | 2,811 | -46.664% |
| 2026-10-08 | 53.66 | 55.48 | 48.03 | 49.15 | -13.040% | 249 | 2,742 | -52.024% |
| 2026-10-07 | 55.19 | 56.76 | 54.43 | 56.52 | -6.856% | 222 | 2,742 | -58.280% |
| 2026-10-06 | 56.05 | 61.01 | 55.46 | 60.68 | +19.803% | 17 | 2,742 | -61.140% |
| 2026-09-30 | 52.64 | 52.64 | 50.65 | 50.65 | -12.928% | 16 | 2,738 | -53.445% |
| 2026-09-29 | 58.52 | 58.52 | 58.17 | 58.17 | +7.642% | 3 | 2,740 | -59.464% |
| 2026-09-28 | 59.25 | 59.40 | 53.27 | 54.04 | -13.990% | 62 | 2,742 | -56.366% |
| 2026-09-25 | 64.60 | 64.60 | 61.29 | 62.83 | +5.953% | 1,021 | 3,201 | -62.470% |
| 2026-09-24 | 53.69 | 59.30 | 53.69 | 59.30 | +2.987% | 19 | 3,206 | -60.236% |
| 2026-09-23 | 56.82 | 58.11 | 56.25 | 57.58 | -1.404% | 72 | 3,233 | -59.048% |
| 2026-09-22 | 57.21 | 59.00 | 57.21 | 58.40 | +1.831% | 68 | 3,214 | -59.623% |
| 2026-09-21 | 57.00 | 58.00 | 55.42 | 57.35 | +56.480% | 29 | 3,222 | -58.884% |
| 2026-09-18 | 38.68 | 38.72 | 36.55 | 36.65 | -4.929% | 10 | 3,222 | -35.662% |
| 2026-09-17 | 38.10 | 39.71 | 38.10 | 38.55 | +13.851% | 21 | 3,221 | -38.833% |
| 2026-09-16 | 33.80 | 34.00 | 33.80 | 33.86 | +13.624% | 8 | 3,220 | -30.360% |
| 2026-09-15 | 30.85 | 31.15 | 29.40 | 29.80 | +4.561% | 18 | 3,219 | -20.872% |
| 2026-09-14 | 28.00 | 28.50 | 27.30 | 28.50 | -17.986% | 65 | 3,246 | -17.263% |
| 2026-09-11 | 34.25 | 34.77 | 34.00 | 34.75 | +3.361% | 51 | 3,244 | -32.144% |
| 2026-09-10 | 34.04 | 34.09 | 33.62 | 33.62 | -12.947% | 4 | 3,244 | -29.863% |
| 2026-09-09 | 38.67 | 39.50 | 38.30 | 38.62 | +26.292% | 22 | 3,244 | -38.944% |
| 2026-09-08 | 30.00 | 30.58 | 30.00 | 30.58 | +31.245% | 36 | 3,244 | -22.891% |
| 2026-09-04 | 23.37 | 23.40 | 23.10 | 23.30 | +15.347% | 46 | 3,250 | +1.202% |
| 2026-09-03 | 20.00 | 20.20 | 19.82 | 20.20 | -7.382% | 8 | 3,248 | +16.733% |
| 2026-09-02 | 22.50 | 22.60 | 21.75 | 21.81 | -3.067% | 22 | 3,243 | +8.116% |
| 2026-09-01 | 22.00 | 23.37 | 21.53 | 22.50 | -12.791% | 130 | 3,216 | +4.800% |
| 2026-08-31 | 27.10 | 27.10 | 25.58 | 25.80 | -3.117% | 39 | 3,222 | -8.605% |
| 2026-08-28 | 29.07 | 29.07 | 26.63 | 26.63 | -14.097% | 57 | 3,201 | -11.453% |
| 2026-08-27 | 31.15 | 31.25 | 29.41 | 31.00 | -5.918% | 62 | 3,197 | -23.935% |
| 2026-08-26 | 33.02 | 33.80 | 32.86 | 32.95 | +2.076% | 94 | 3,157 | -28.437% |
| 2026-08-25 | 31.56 | 32.58 | 30.94 | 32.28 | +0.875% | 84 | 3,168 | -26.952% |
| 2026-08-21 | 31.90 | 32.00 | 31.90 | 32.00 | +2.564% | 2 | 3,167 | -26.313% |
| 2026-08-19 | 32.70 | 32.70 | 31.20 | 31.20 | -13.333% | 4 | 3,165 | -24.423% |
| 2026-08-18 | 36.90 | 37.50 | 35.70 | 36.00 | -19.911% | 214 | 3,066 | -34.500% |
| 2026-08-17 | 45.50 | 47.00 | 44.62 | 44.95 | +15.256% | 108 | 3,049 | -47.542% |
| 2026-08-12 | 39.10 | 39.10 | 39.00 | 39.00 | +7.884% | 2 | 3,048 | -39.538% |
| 2026-08-11 | 34.97 | 36.15 | 34.86 | 36.15 | -6.758% | 6 | 3,048 | -34.772% |
| 2026-08-10 | 38.82 | 38.82 | 38.77 | 38.77 | -18.806% | 2 | 3,047 | -39.180% |
| 2026-08-07 | 47.75 | 47.75 | 47.75 | 47.75 | -11.541% | 1 | 3,046 | -50.618% |
| 2026-08-05 | 56.20 | 56.43 | 53.98 | 53.98 | +1.811% | 65 | 3,045 | -56.317% |
| 2026-07-31 | 53.00 | 53.05 | 52.98 | 53.02 | -1.321% | 12 | 3,039 | -55.526% |
| 2026-07-30 | 53.69 | 53.73 | 53.69 | 53.73 | +34.191% | 2 | 3,038 | -56.114% |
| 2026-07-29 | 43.43 | 43.50 | 38.94 | 40.04 | -19.160% | 8 | 3,034 | -41.109% |
| 2026-07-28 | 48.87 | 50.35 | 48.63 | 49.53 | -18.777% | 172 | 3,015 | -52.392% |
| 2026-07-27 | 61.33 | 61.33 | 60.98 | 60.98 | -19.816% | 20 | 3,015 | -61.332% |
| 2026-07-24 | 74.00 | 77.15 | 74.00 | 76.05 | -6.134% | 202 | 3,015 | -68.994% |
| 2026-07-23 | 81.36 | 81.36 | 80.13 | 81.02 | -6.809% | 7 | 3,012 | -70.896% |
| 2026-07-22 | 86.80 | 86.95 | 86.80 | 86.94 | +6.284% | 4 | 3,012 | -72.878% |
| 2026-07-21 | 82.50 | 82.50 | 81.80 | 81.80 | +21.545% | 158 | 3,014 | -71.174% |
| 2026-07-16 | 71.48 | 71.54 | 67.30 | 67.30 | -20.543% | 6 | 3,014 | -64.963% |
| 2026-07-15 | 88.65 | 88.65 | 84.70 | 84.70 | -4.671% | 2 | 3,013 | -72.161% |
| 2026-07-14 | 94.55 | 94.55 | 86.94 | 88.85 | +7.932% | 24 | 3,013 | -73.461% |
| 2026-07-13 | 84.90 | 87.55 | 82.32 | 82.32 | -15.699% | 48 | 3,014 | -71.356% |
| 2026-07-06 | 96.68 | 97.88 | 96.58 | 97.65 | +31.959% | 72 | 3,014 | -75.853% |
| 2026-07-02 | 75.03 | 75.14 | 74.00 | 74.00 | -26.221% | 3 | 3,013 | -68.135% |
| 2026-06-30 | 100.30 | 100.30 | 100.30 | 100.30 | +28.755% | 10 | 3,013 | -76.491% |
| 2026-06-26 | 75.95 | 77.90 | 75.95 | 77.90 | -3.314% | 2 | 3,013 | -69.730% |
| 2026-06-25 | 80.71 | 80.71 | 80.57 | 80.57 | -1.383% | 2 | 3,013 | -70.734% |
| 2026-06-24 | 81.70 | 81.70 | 81.70 | 81.70 | +1.998% | 1 | 3,013 | -71.138% |
| 2026-06-23 | 78.74 | 80.10 | 78.74 | 80.10 | -12.935% | 3 | 3,014 | -70.562% |
| 2026-06-22 | 91.08 | 93.70 | 89.84 | 92.00 | +5.119% | 3,335 | 16 | -74.370% |
| 2026-06-18 | 86.81 | 87.74 | 86.81 | 87.52 | +4.589% | 10 | 6 | -73.058% |
| 2026-06-17 | 81.84 | 83.68 | 81.84 | 83.68 | +7.323% | 2 | 4 | -71.821% |
| 2026-06-16 | 83.82 | 83.82 | 77.97 | 77.97 | 0.000% | 4 | 0 | -69.758% |