AMD271217C00025000
AMD Dec 17 2027 25.00 Call
optionOPRA
InactiveAug 14, 2026
480.78USD-8.910%(-47.03)40Vol321OI
AMD271217C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 480.78 | 480.78 | 480.78 | 480.78 | -8.910% | 40 | 366 | 0.000% |
| 2026-07-09 | 527.81 | 527.81 | 527.81 | 527.81 | -2.530% | 1 | 365 | -8.910% |
| 2026-07-06 | 541.51 | 541.51 | 541.51 | 541.51 | +9.022% | 1 | 364 | -11.215% |
| 2026-06-12 | 496.70 | 496.70 | 496.70 | 496.70 | +21.389% | 1 | 365 | -3.205% |
| 2026-05-18 | 409.18 | 409.18 | 409.18 | 409.18 | +25.755% | 1 | 365 | +17.498% |
| 2026-05-04 | 325.38 | 325.38 | 325.38 | 325.38 | -1.775% | 1 | 366 | +47.760% |
| 2026-04-30 | 331.26 | 331.26 | 331.26 | 331.26 | +16.559% | 1 | 366 | +45.137% |
| 2026-04-28 | 284.20 | 284.20 | 284.20 | 284.20 | +11.037% | 2 | 366 | +69.170% |
| 2026-04-16 | 255.95 | 255.95 | 255.95 | 255.95 | +43.930% | 1 | 368 | +87.841% |
| 2026-03-18 | 177.83 | 177.83 | 177.83 | 177.83 | +2.384% | 5 | 369 | +170.359% |
| 2026-03-17 | 173.61 | 173.69 | 173.59 | 173.69 | -3.575% | 3 | 369 | +176.804% |
| 2026-03-04 | 180.00 | 180.13 | 180.00 | 180.13 | +5.928% | 2 | 369 | +166.907% |
| 2026-03-03 | 170.05 | 170.05 | 170.05 | 170.05 | -24.896% | 3 | 369 | +182.729% |
| 2026-01-21 | 226.96 | 226.96 | 226.42 | 226.42 | +8.319% | 5 | 372 | +112.340% |
| 2026-01-16 | 209.03 | 209.03 | 209.03 | 209.03 | +9.520% | 5 | 372 | +130.005% |
| 2026-01-06 | 190.86 | 190.86 | 190.86 | 190.86 | -1.466% | 2 | 372 | +151.902% |
| 2025-12-26 | 193.70 | 193.70 | 193.70 | 193.70 | +6.786% | 1 | 372 | +148.209% |
| 2025-12-18 | 181.39 | 181.39 | 181.39 | 181.39 | -6.812% | 1 | 373 | +165.053% |
| 2025-11-28 | 194.65 | 194.65 | 194.65 | 194.65 | +0.641% | 1 | 373 | +146.997% |
| 2025-11-24 | 193.31 | 193.41 | 193.31 | 193.41 | +5.177% | 2 | 373 | +148.581% |
| 2025-11-21 | 183.89 | 183.89 | 183.89 | 183.89 | -18.676% | 1 | 373 | +161.450% |
| 2025-11-14 | 226.12 | 226.12 | 226.12 | 226.12 | -6.046% | 1 | 373 | +112.622% |
| 2025-11-12 | 240.15 | 240.67 | 240.15 | 240.67 | +2.278% | 2 | 374 | +99.767% |
| 2025-11-04 | 235.05 | 236.35 | 235.05 | 235.31 | -1.560% | 15 | 374 | +104.318% |
| 2025-11-03 | 239.04 | 239.04 | 239.04 | 239.04 | +0.818% | 2 | 388 | +101.130% |
| 2025-10-30 | 238.21 | 238.21 | 237.10 | 237.10 | -2.564% | 9 | 388 | +102.775% |
| 2025-10-29 | 243.39 | 243.39 | 243.34 | 243.34 | +14.756% | 50 | 379 | +97.575% |
| 2025-10-23 | 212.05 | 212.05 | 212.05 | 212.05 | -1.078% | 1 | 329 | +126.730% |
| 2025-10-15 | 213.50 | 214.36 | 213.39 | 214.36 | +8.378% | 6 | 329 | +124.286% |
| 2025-10-13 | 197.36 | 197.79 | 197.36 | 197.79 | -0.388% | 2 | 329 | +143.076% |
| 2025-10-10 | 198.21 | 198.56 | 198.21 | 198.56 | -7.762% | 4 | 328 | +142.133% |
| 2025-10-09 | 215.39 | 215.39 | 215.27 | 215.27 | +6.834% | 2 | 328 | +123.338% |
| 2025-10-08 | 200.43 | 201.50 | 200.09 | 201.50 | +6.512% | 84 | 327 | +138.600% |
| 2025-10-07 | 193.50 | 193.50 | 188.84 | 189.18 | +0.601% | 68 | 243 | +154.139% |
| 2025-10-06 | 200.00 | 200.00 | 187.38 | 188.05 | +35.825% | 31 | 243 | +155.666% |
| 2025-10-01 | 138.45 | 138.45 | 138.45 | 138.45 | +0.326% | 1 | 232 | +247.259% |
| 2025-09-22 | 138.00 | 138.00 | 138.00 | 138.00 | +2.602% | 14 | 232 | +248.391% |
| 2025-09-18 | 131.57 | 134.50 | 131.57 | 134.50 | -1.581% | 8 | 232 | +257.457% |
| 2025-09-17 | 136.66 | 136.66 | 136.66 | 136.66 | +1.530% | 1 | 236 | +251.807% |
| 2025-09-11 | 134.50 | 134.60 | 134.50 | 134.60 | -1.966% | 2 | 236 | +257.192% |
| 2025-09-10 | 139.00 | 139.00 | 137.00 | 137.30 | +2.808% | 30 | 235 | +250.168% |
| 2025-09-09 | 131.56 | 133.55 | 131.56 | 133.55 | +2.612% | 3 | 206 | +260.000% |
| 2025-09-05 | 130.00 | 131.20 | 129.50 | 130.15 | -6.636% | 34 | 205 | +269.405% |
| 2025-09-04 | 137.98 | 139.40 | 137.98 | 139.40 | -0.606% | 2 | 215 | +244.892% |
| 2025-09-03 | 140.25 | 140.25 | 140.25 | 140.25 | -0.114% | 14 | 213 | +242.802% |
| 2025-08-29 | 140.41 | 140.41 | 140.41 | 140.41 | -4.111% | 3 | 198 | +242.412% |
| 2025-08-28 | 145.95 | 146.43 | 145.95 | 146.43 | +0.536% | 6 | 198 | +228.334% |
| 2025-08-26 | 145.65 | 145.65 | 145.65 | 145.65 | +3.592% | 1 | 197 | +230.093% |
| 2025-08-25 | 140.60 | 140.60 | 140.60 | 140.60 | -3.315% | 1 | 197 | +241.949% |
| 2025-08-22 | 141.15 | 146.60 | 141.15 | 145.42 | +2.408% | 9 | 197 | +230.615% |
| 2025-08-21 | 141.50 | 142.00 | 141.50 | 142.00 | +0.127% | 4 | 201 | +238.577% |
| 2025-08-20 | 142.70 | 142.70 | 139.24 | 141.82 | -1.923% | 35 | 199 | +239.007% |
| 2025-08-19 | 147.37 | 147.37 | 144.60 | 144.60 | -7.218% | 30 | 169 | +232.490% |
| 2025-08-15 | 155.90 | 155.90 | 155.85 | 155.85 | -4.151% | 2 | 171 | +208.489% |
| 2025-08-13 | 162.60 | 162.60 | 162.60 | 162.60 | +6.623% | 1 | 171 | +195.683% |
| 2025-08-12 | 151.50 | 152.80 | 151.50 | 152.50 | +1.329% | 12 | 170 | +215.266% |
| 2025-08-11 | 148.60 | 155.13 | 148.60 | 150.50 | +0.133% | 5 | 161 | +219.455% |
| 2025-08-08 | 153.02 | 153.06 | 150.20 | 150.30 | +0.200% | 18 | 160 | +219.880% |
| 2025-08-07 | 149.83 | 150.00 | 149.83 | 150.00 | +6.383% | 2 | 144 | +220.520% |
| 2025-08-06 | 143.55 | 143.55 | 140.80 | 141.00 | -8.590% | 16 | 144 | +240.979% |
| 2025-08-05 | 154.07 | 154.25 | 154.07 | 154.25 | +4.223% | 5 | 141 | +211.689% |
| 2025-08-01 | 148.87 | 148.87 | 148.00 | 148.00 | -7.123% | 2 | 137 | +224.851% |
| 2025-07-31 | 159.25 | 160.69 | 159.25 | 159.35 | +1.659% | 3 | 137 | +201.713% |
| 2025-07-29 | 160.65 | 160.65 | 156.50 | 156.75 | +8.103% | 17 | 137 | +206.718% |
| 2025-07-25 | 145.00 | 145.00 | 145.00 | 145.00 | +4.174% | 1 | 132 | +231.572% |
| 2025-07-24 | 139.19 | 139.19 | 139.19 | 139.19 | +4.654% | 1 | 131 | +245.413% |
| 2025-07-22 | 133.00 | 133.00 | 133.00 | 133.00 | -3.371% | 1 | 132 | +261.489% |
| 2025-07-21 | 137.64 | 137.64 | 137.64 | 137.64 | +1.542% | 1 | 132 | +249.303% |
| 2025-07-18 | 135.17 | 135.78 | 135.17 | 135.55 | -2.250% | 49 | 131 | +254.688% |
| 2025-07-17 | 138.20 | 139.15 | 138.20 | 138.67 | +3.772% | 8 | 84 | +246.708% |
| 2025-07-15 | 132.00 | 133.63 | 132.00 | 133.63 | +7.118% | 6 | 83 | +259.784% |
| 2025-07-14 | 125.15 | 125.15 | 124.75 | 124.75 | +0.988% | 25 | 81 | +285.395% |
| 2025-07-11 | 121.77 | 123.53 | 121.77 | 123.53 | +0.841% | 4 | 81 | +289.201% |
| 2025-07-10 | 122.21 | 122.50 | 122.21 | 122.50 | +4.674% | 3 | 81 | +292.473% |
| 2025-07-08 | 117.03 | 117.03 | 117.03 | 117.03 | +2.031% | 2 | 79 | +310.818% |
| 2025-07-07 | 114.85 | 114.85 | 114.70 | 114.70 | -1.035% | 10 | 81 | +319.163% |
| 2025-07-01 | 116.00 | 116.54 | 115.49 | 115.90 | -6.040% | 8 | 77 | +314.823% |
| 2025-06-30 | 123.35 | 123.35 | 123.35 | 123.35 | +2.026% | 1 | 70 | +289.769% |
| 2025-06-27 | 125.25 | 125.25 | 120.90 | 120.90 | -1.145% | 6 | 69 | +297.667% |
| 2025-06-26 | 122.30 | 122.30 | 122.30 | 122.30 | -0.285% | 5 | 69 | +293.115% |
| 2025-06-25 | 122.65 | 122.65 | 122.65 | 122.65 | +12.523% | 3 | 64 | +291.993% |
| 2025-06-23 | 109.00 | 109.00 | 109.00 | 109.00 | +2.347% | 1 | 61 | +341.083% |
| 2025-06-16 | 104.03 | 106.50 | 104.03 | 106.50 | +3.923% | 3 | 62 | +351.437% |
| 2025-06-10 | 102.48 | 102.48 | 102.48 | 102.48 | +2.224% | 1 | 62 | +369.145% |
| 2025-06-09 | 100.25 | 100.25 | 100.25 | 100.25 | +5.560% | 2 | 62 | +379.581% |
| 2025-06-06 | 94.97 | 94.97 | 94.97 | 94.97 | -1.073% | 2 | 61 | +406.244% |
| 2025-06-05 | 96.75 | 97.90 | 96.00 | 96.00 | -1.639% | 5 | 61 | +400.813% |
| 2025-06-04 | 97.47 | 97.60 | 97.47 | 97.60 | +2.199% | 5 | 64 | +392.602% |
| 2025-06-03 | 95.50 | 95.50 | 95.50 | 95.50 | +3.804% | 1 | 64 | +403.435% |
| 2025-06-02 | 92.00 | 92.00 | 92.00 | 92.00 | +3.487% | 6 | 64 | +422.587% |
| 2025-05-30 | 89.00 | 89.00 | 88.45 | 88.90 | -3.053% | 16 | 64 | +440.810% |
| 2025-05-29 | 91.70 | 91.70 | 91.70 | 91.70 | +2.470% | 5 | 60 | +424.297% |
| 2025-05-23 | 89.00 | 89.78 | 89.00 | 89.49 | -5.701% | 6 | 52 | +437.244% |
| 2025-05-21 | 95.25 | 95.25 | 94.90 | 94.90 | +1.411% | 2 | 52 | +406.617% |
| 2025-05-15 | 93.58 | 93.58 | 93.58 | 93.58 | -4.138% | 1 | 52 | +413.764% |
| 2025-05-14 | 97.08 | 98.22 | 97.08 | 97.62 | +6.887% | 3 | 51 | +392.502% |
| 2025-05-13 | 91.33 | 91.33 | 91.33 | 91.33 | +5.547% | 1 | 52 | +426.421% |
| 2025-05-12 | 86.53 | 86.53 | 86.53 | 86.53 | +5.396% | 5 | 52 | +455.622% |
| 2025-05-09 | 82.10 | 82.10 | 82.10 | 82.10 | -0.485% | 12 | 47 | +485.603% |
| 2025-05-08 | 83.00 | 83.00 | 82.50 | 82.50 | +6.976% | 17 | 41 | +482.764% |
| 2025-05-07 | 81.00 | 81.00 | 77.12 | 77.12 | -2.268% | 20 | 40 | +523.418% |
| 2025-05-06 | 78.00 | 78.91 | 77.65 | 78.91 | +2.654% | 3 | 22 | +509.276% |
| 2025-05-01 | 76.87 | 76.87 | 76.87 | 76.87 | +2.699% | 1 | 20 | +525.446% |
| 2025-04-28 | 74.85 | 74.85 | 74.85 | 74.85 | +2.590% | 1 | 20 | +542.325% |
| 2025-04-24 | 72.96 | 72.96 | 72.96 | 72.96 | +13.345% | 2 | 20 | +558.964% |
| 2025-04-21 | 64.37 | 64.37 | 64.37 | 64.37 | -5.269% | 1 | 22 | +646.901% |
| 2025-04-17 | 67.95 | 67.95 | 67.95 | 67.95 | +0.118% | 5 | 16 | +607.550% |
| 2025-04-16 | 67.87 | 67.87 | 67.87 | 67.87 | -9.240% | 1 | 16 | +608.384% |
| 2025-04-15 | 75.85 | 75.85 | 74.78 | 74.78 | +0.714% | 4 | 16 | +542.926% |
| 2025-04-11 | 70.38 | 74.25 | 70.38 | 74.25 | +11.236% | 6 | 14 | +547.515% |
| 2025-04-10 | 70.00 | 70.00 | 66.75 | 66.75 | -12.171% | 3 | 14 | +620.270% |
| 2025-04-09 | 76.00 | 76.00 | 76.00 | 76.00 | +25.082% | 1 | 13 | +532.605% |
| 2025-04-08 | 60.76 | 60.76 | 60.76 | 60.76 | -4.330% | 1 | 12 | +691.277% |
| 2025-04-07 | 63.51 | 63.51 | 63.51 | 63.51 | -4.223% | 1 | 11 | +657.015% |
| 2025-04-04 | 64.50 | 66.50 | 64.50 | 66.31 | -12.739% | 8 | 11 | +625.049% |
| 2025-04-03 | 75.99 | 75.99 | 75.99 | 75.99 | -5.072% | 1 | 9 | +532.689% |
| 2025-03-31 | 80.05 | 80.05 | 80.05 | 80.05 | -10.449% | 1 | 8 | +500.600% |
| 2025-03-26 | 89.75 | 89.75 | 89.39 | 89.39 | +5.165% | 6 | 9 | +437.845% |
| 2025-03-21 | 85.00 | 85.00 | 85.00 | 85.00 | +1.010% | 2 | 4 | +465.624% |
| 2025-03-19 | 84.15 | 84.15 | 84.15 | 84.15 | +0.478% | 1 | 4 | +471.337% |
| 2025-03-18 | 83.80 | 83.80 | 82.70 | 83.75 | -1.168% | 3 | 3 | +474.066% |
| 2025-03-17 | 84.74 | 84.74 | 84.74 | 84.74 | +6.658% | 1 | 2 | +467.359% |
| 2025-03-13 | 79.45 | 79.45 | 79.45 | 79.45 | 0.000% | 2 | 1 | +505.135% |