AMD271217C01120000
AMD Dec 17 2027 1120.00 Call
optionOPRA
EODOct 22, 2026
19.40USD-26.208%(-6.89)9Vol13,364OI
AMD271217C01120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 21.00 | 22.65 | 19.20 | 19.40 | -26.208% | 9 | 13,364 | 0.000% |
| 2026-10-21 | 26.29 | 26.29 | 26.29 | 26.29 | +15.206% | 1 | 13,364 | -26.208% |
| 2026-10-20 | 22.79 | 22.82 | 22.79 | 22.82 | -9.084% | 2 | 13,363 | -14.987% |
| 2026-10-19 | 25.75 | 25.75 | 25.10 | 25.10 | +4.583% | 5 | 13,364 | -22.709% |
| 2026-10-16 | 24.93 | 25.06 | 24.00 | 24.00 | -13.232% | 17 | 13,365 | -19.167% |
| 2026-10-15 | 25.00 | 28.01 | 25.00 | 27.66 | -13.563% | 9 | 13,367 | -29.863% |
| 2026-10-14 | 36.29 | 36.53 | 32.00 | 32.00 | -21.182% | 8 | 13,368 | -39.375% |
| 2026-10-13 | 33.10 | 40.60 | 33.10 | 40.60 | +9.789% | 29 | 13,366 | -52.217% |
| 2026-10-12 | 39.38 | 42.00 | 36.98 | 36.98 | -14.000% | 11 | 13,372 | -47.539% |
| 2026-10-09 | 45.23 | 45.35 | 43.00 | 43.00 | -7.527% | 9 | 13,374 | -54.884% |
| 2026-10-08 | 53.00 | 53.00 | 46.22 | 46.50 | -17.772% | 13 | 13,373 | -58.280% |
| 2026-10-07 | 53.83 | 56.55 | 53.00 | 56.55 | -3.908% | 17 | 13,374 | -65.694% |
| 2026-10-06 | 50.35 | 60.00 | 50.35 | 58.85 | +16.535% | 170 | 13,393 | -67.035% |
| 2026-10-05 | 54.26 | 54.26 | 49.60 | 50.50 | -8.828% | 9 | 13,398 | -61.584% |
| 2026-10-02 | 59.50 | 60.57 | 55.39 | 55.39 | +4.965% | 9 | 13,397 | -64.976% |
| 2026-10-01 | 52.81 | 52.81 | 52.77 | 52.77 | +6.822% | 2 | 13,396 | -63.237% |
| 2026-09-30 | 52.80 | 52.80 | 49.40 | 49.40 | -4.817% | 90 | 13,399 | -60.729% |
| 2026-09-29 | 54.52 | 58.66 | 51.90 | 51.90 | -2.260% | 43 | 13,400 | -62.620% |
| 2026-09-28 | 60.97 | 61.20 | 52.51 | 53.10 | -15.094% | 159 | 13,395 | -63.465% |
| 2026-09-25 | 65.00 | 65.00 | 60.31 | 62.54 | +3.304% | 1,695 | 14,323 | -68.980% |
| 2026-09-24 | 52.61 | 60.54 | 52.61 | 60.54 | +8.011% | 1,632 | 12,823 | -67.955% |
| 2026-09-23 | 55.20 | 57.05 | 55.20 | 56.05 | -6.114% | 4,028 | 8,824 | -65.388% |
| 2026-09-22 | 56.05 | 59.70 | 55.70 | 59.70 | +4.829% | 94 | 8,802 | -67.504% |
| 2026-09-21 | 57.00 | 57.55 | 53.14 | 56.95 | +55.601% | 7,555 | 1,559 | -65.935% |
| 2026-09-18 | 37.45 | 38.32 | 36.55 | 36.60 | -9.406% | 77 | 1,560 | -46.995% |
| 2026-09-17 | 34.45 | 40.40 | 33.31 | 40.40 | +26.250% | 536 | 1,136 | -51.980% |
| 2026-09-16 | 31.85 | 33.70 | 31.85 | 32.00 | +8.659% | 40 | 1,114 | -39.375% |
| 2026-09-15 | 29.45 | 29.45 | 29.36 | 29.45 | +8.551% | 12 | 1,108 | -34.126% |
| 2026-09-14 | 28.00 | 28.00 | 26.85 | 27.13 | -20.088% | 11 | 1,113 | -28.492% |
| 2026-09-11 | 32.15 | 34.29 | 31.79 | 33.95 | +6.660% | 200 | 1,039 | -42.857% |
| 2026-09-10 | 34.32 | 34.32 | 31.82 | 31.83 | -13.810% | 12 | 1,039 | -39.051% |
| 2026-09-09 | 38.17 | 38.70 | 36.93 | 36.93 | +7.951% | 32 | 1,042 | -47.468% |
| 2026-09-08 | 29.32 | 36.55 | 28.35 | 34.21 | +38.502% | 28 | 1,039 | -43.291% |
| 2026-09-04 | 21.88 | 24.70 | 21.62 | 24.70 | +19.324% | 25 | 1,028 | -21.457% |
| 2026-09-03 | 19.13 | 21.05 | 18.93 | 20.70 | -4.959% | 60 | 1,029 | -6.280% |
| 2026-09-02 | 21.87 | 21.87 | 21.43 | 21.78 | +1.208% | 24 | 1,023 | -10.927% |
| 2026-09-01 | 23.44 | 23.69 | 21.15 | 21.52 | -15.075% | 219 | 988 | -9.851% |
| 2026-08-31 | 27.17 | 27.17 | 25.11 | 25.34 | -5.094% | 101 | 999 | -23.441% |
| 2026-08-28 | 29.25 | 29.25 | 26.70 | 26.70 | -8.562% | 9 | 999 | -27.341% |
| 2026-08-27 | 31.10 | 31.30 | 28.44 | 29.20 | -9.317% | 176 | 1,079 | -33.562% |
| 2026-08-26 | 33.32 | 33.34 | 31.88 | 32.20 | +2.974% | 24 | 1,074 | -39.752% |
| 2026-08-25 | 30.70 | 31.99 | 30.55 | 31.27 | +11.281% | 32 | 1,085 | -37.960% |
| 2026-08-24 | 27.05 | 29.26 | 27.05 | 28.10 | -9.355% | 18 | 1,085 | -30.961% |
| 2026-08-21 | 31.50 | 31.50 | 31.00 | 31.00 | 0.000% | 8 | 1,087 | -37.419% |
| 2026-08-19 | 33.65 | 33.65 | 30.00 | 31.00 | -10.663% | 3 | 1,086 | -37.419% |
| 2026-08-18 | 35.70 | 35.85 | 34.70 | 34.70 | -18.353% | 27 | 1,082 | -44.092% |
| 2026-08-17 | 44.25 | 45.58 | 42.50 | 42.50 | -3.409% | 546 | 573 | -54.353% |
| 2026-08-14 | 44.00 | 44.00 | 44.00 | 44.00 | +7.396% | 2 | 573 | -55.909% |
| 2026-08-13 | 40.92 | 40.97 | 40.92 | 40.97 | +6.554% | 2 | 574 | -52.648% |
| 2026-08-12 | 37.50 | 38.45 | 37.50 | 38.45 | +9.047% | 2 | 574 | -49.545% |
| 2026-08-11 | 36.50 | 36.50 | 34.00 | 35.26 | -3.397% | 7 | 573 | -44.980% |
| 2026-08-10 | 41.07 | 41.08 | 36.50 | 36.50 | -17.045% | 38 | 578 | -46.849% |
| 2026-08-07 | 44.50 | 44.50 | 44.00 | 44.00 | -16.413% | 3 | 576 | -55.909% |
| 2026-08-06 | 52.85 | 52.85 | 52.64 | 52.64 | +2.313% | 2 | 575 | -63.146% |
| 2026-08-05 | 54.40 | 56.29 | 50.36 | 51.45 | -22.910% | 316 | 414 | -62.293% |
| 2026-08-04 | 55.00 | 67.40 | 55.00 | 66.74 | +36.566% | 201 | 293 | -70.932% |
| 2026-08-03 | 50.05 | 50.51 | 48.76 | 48.87 | -7.003% | 71 | 287 | -60.303% |
| 2026-07-31 | 58.66 | 58.66 | 51.50 | 52.55 | +0.670% | 25 | 278 | -63.083% |
| 2026-07-30 | 53.00 | 53.00 | 52.20 | 52.20 | +32.420% | 3 | 278 | -62.835% |
| 2026-07-29 | 46.35 | 46.46 | 39.12 | 39.42 | -19.155% | 11 | 277 | -50.786% |
| 2026-07-28 | 48.00 | 49.74 | 46.00 | 48.76 | -17.954% | 51 | 268 | -60.213% |
| 2026-07-27 | 64.51 | 65.42 | 57.00 | 59.43 | -18.298% | 25 | 273 | -67.357% |
| 2026-07-24 | 76.00 | 78.27 | 71.40 | 72.74 | -9.075% | 268 | 251 | -73.330% |
| 2026-07-23 | 80.50 | 80.50 | 79.05 | 80.00 | -8.530% | 9 | 250 | -75.750% |
| 2026-07-22 | 85.00 | 88.42 | 85.00 | 87.46 | +20.634% | 48 | 250 | -77.818% |
| 2026-07-20 | 72.10 | 72.50 | 72.10 | 72.50 | +8.209% | 10 | 250 | -73.241% |
| 2026-07-17 | 67.00 | 67.00 | 67.00 | 67.00 | -1.543% | 30 | 253 | -71.045% |
| 2026-07-16 | 68.05 | 68.05 | 68.05 | 68.05 | -8.165% | 1 | 253 | -71.492% |
| 2026-07-15 | 75.35 | 76.44 | 74.10 | 74.10 | -15.604% | 3 | 254 | -73.819% |
| 2026-07-14 | 93.00 | 93.00 | 87.70 | 87.80 | +2.642% | 9 | 255 | -77.904% |
| 2026-07-13 | 85.20 | 85.85 | 84.88 | 85.54 | -3.235% | 38 | 257 | -77.321% |
| 2026-07-10 | 91.00 | 91.00 | 88.07 | 88.40 | +0.443% | 6 | 256 | -78.054% |
| 2026-07-09 | 88.07 | 88.07 | 88.01 | 88.01 | +16.647% | 5 | 252 | -77.957% |
| 2026-07-08 | 75.65 | 75.65 | 75.45 | 75.45 | +1.973% | 15 | 257 | -74.288% |
| 2026-07-07 | 74.19 | 74.19 | 73.95 | 73.99 | -23.682% | 4 | 259 | -73.780% |
| 2026-07-06 | 97.50 | 97.50 | 96.87 | 96.95 | +30.134% | 343 | 55 | -79.990% |
| 2026-07-02 | 74.04 | 74.50 | 74.04 | 74.50 | -14.161% | 2 | 55 | -73.960% |
| 2026-07-01 | 86.68 | 86.79 | 86.68 | 86.79 | -13.210% | 2 | 56 | -77.647% |
| 2026-06-30 | 100.50 | 100.50 | 99.10 | 100.00 | +37.931% | 57 | 3 | -80.600% |
| 2026-06-29 | 72.50 | 72.50 | 72.50 | 72.50 | -4.681% | 1 | 2 | -73.241% |
| 2026-06-26 | 76.07 | 76.07 | 76.06 | 76.06 | -4.687% | 2 | 2 | -74.494% |
| 2026-06-25 | 89.81 | 89.81 | 79.80 | 79.80 | 0.000% | 2 | 0 | -75.689% |