AMD271217C00340000
AMD Dec 17 2027 340.00 Call
optionOPRA
EODOct 22, 2026
215.16USD-9.933%(-23.73)3Vol417OI
AMD271217C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 219.90 | 219.90 | 215.16 | 215.16 | -9.933% | 3 | 418 | 0.000% |
| 2026-10-15 | 237.64 | 238.89 | 237.64 | 238.89 | -26.967% | 2 | 418 | -9.933% |
| 2026-10-05 | 329.08 | 329.08 | 327.10 | 327.10 | +3.522% | 17 | 425 | -34.222% |
| 2026-10-01 | 316.05 | 316.05 | 315.97 | 315.97 | -0.701% | 40 | 423 | -31.905% |
| 2026-09-24 | 318.21 | 318.21 | 318.20 | 318.20 | -0.251% | 2 | 424 | -32.382% |
| 2026-09-21 | 312.79 | 319.00 | 312.79 | 319.00 | +42.595% | 4 | 425 | -32.552% |
| 2026-09-16 | 236.40 | 236.40 | 223.41 | 223.71 | +2.728% | 4 | 424 | -3.822% |
| 2026-09-15 | 216.63 | 217.77 | 216.63 | 217.77 | +2.940% | 2 | 425 | -1.199% |
| 2026-09-14 | 211.55 | 211.55 | 211.55 | 211.55 | -8.392% | 1 | 424 | +1.706% |
| 2026-09-11 | 229.97 | 230.93 | 229.97 | 230.93 | +4.787% | 3 | 425 | -6.829% |
| 2026-09-10 | 221.15 | 221.17 | 220.21 | 220.38 | +2.669% | 97 | 405 | -2.369% |
| 2026-09-08 | 217.00 | 217.00 | 214.65 | 214.65 | +14.449% | 15 | 409 | +0.238% |
| 2026-09-04 | 187.55 | 187.55 | 187.55 | 187.55 | +4.485% | 1 | 409 | +14.721% |
| 2026-09-01 | 179.35 | 179.50 | 179.35 | 179.50 | -2.446% | 12 | 403 | +19.866% |
| 2026-08-24 | 184.00 | 184.00 | 184.00 | 184.00 | -3.665% | 1 | 402 | +16.935% |
| 2026-08-20 | 191.00 | 191.00 | 191.00 | 191.00 | -2.051% | 1 | 402 | +12.649% |
| 2026-08-19 | 196.00 | 196.00 | 195.00 | 195.00 | -4.878% | 3 | 400 | +10.338% |
| 2026-08-18 | 205.00 | 205.00 | 205.00 | 205.00 | -13.764% | 1 | 400 | +4.956% |
| 2026-08-17 | 237.72 | 237.72 | 237.72 | 237.72 | +11.979% | 1 | 401 | -9.490% |
| 2026-08-10 | 212.29 | 212.29 | 212.29 | 212.29 | -1.668% | 1 | 400 | +1.352% |
| 2026-08-07 | 215.89 | 215.89 | 215.89 | 215.89 | -17.762% | 1 | 400 | -0.338% |
| 2026-08-04 | 262.52 | 262.52 | 262.52 | 262.52 | +23.620% | 3 | 401 | -18.041% |
| 2026-08-03 | 212.36 | 212.36 | 212.36 | 212.36 | +12.306% | 1 | 401 | +1.319% |
| 2026-07-29 | 189.09 | 189.09 | 189.09 | 189.09 | -9.772% | 1 | 401 | +13.787% |
| 2026-07-28 | 209.57 | 209.57 | 209.57 | 209.57 | -20.684% | 1 | 402 | +2.667% |
| 2026-07-27 | 264.22 | 264.22 | 264.22 | 264.22 | +8.380% | 1 | 402 | -18.568% |
| 2026-07-16 | 243.79 | 243.79 | 243.79 | 243.79 | -9.506% | 1 | 402 | -11.744% |
| 2026-07-15 | 266.30 | 269.40 | 266.30 | 269.40 | +2.433% | 3 | 402 | -20.134% |
| 2026-07-07 | 263.00 | 263.00 | 263.00 | 263.00 | -10.315% | 1 | 402 | -18.190% |
| 2026-07-06 | 298.00 | 298.00 | 293.25 | 293.25 | +12.788% | 2 | 400 | -26.629% |
| 2026-07-02 | 260.00 | 260.00 | 260.00 | 260.00 | -12.192% | 1 | 401 | -17.246% |
| 2026-06-30 | 295.96 | 296.10 | 295.96 | 296.10 | +8.661% | 2 | 402 | -27.335% |
| 2026-06-29 | 250.96 | 272.50 | 250.96 | 272.50 | +3.357% | 2 | 402 | -21.042% |
| 2026-06-26 | 260.66 | 263.65 | 260.66 | 263.65 | -1.678% | 2 | 401 | -18.392% |
| 2026-06-25 | 268.15 | 268.15 | 268.15 | 268.15 | +1.189% | 1 | 400 | -19.761% |
| 2026-06-23 | 265.00 | 265.00 | 265.00 | 265.00 | +2.526% | 1 | 401 | -18.808% |
| 2026-06-17 | 263.15 | 263.15 | 258.47 | 258.47 | -11.815% | 11 | 411 | -16.756% |
| 2026-06-15 | 275.91 | 297.00 | 275.91 | 293.10 | +32.624% | 23 | 426 | -26.592% |
| 2026-06-11 | 221.00 | 221.00 | 221.00 | 221.00 | +3.271% | 1 | 426 | -2.643% |
| 2026-06-10 | 221.45 | 221.45 | 214.00 | 214.00 | -11.303% | 2 | 427 | +0.542% |
| 2026-06-08 | 243.00 | 243.00 | 241.27 | 241.27 | +6.672% | 6 | 432 | -10.822% |
| 2026-06-05 | 235.95 | 235.95 | 226.18 | 226.18 | -16.323% | 6 | 430 | -4.872% |
| 2026-06-04 | 270.30 | 270.30 | 270.30 | 270.30 | -4.183% | 15 | 430 | -20.400% |
| 2026-06-03 | 282.10 | 282.10 | 282.10 | 282.10 | +11.891% | 1 | 429 | -23.729% |
| 2026-06-01 | 237.25 | 257.35 | 237.25 | 252.12 | -3.863% | 11 | 433 | -14.660% |
| 2026-05-28 | 267.72 | 267.72 | 262.25 | 262.25 | +4.353% | 2 | 434 | -17.956% |
| 2026-05-26 | 251.31 | 251.31 | 251.31 | 251.31 | +14.450% | 1 | 433 | -14.385% |
| 2026-05-22 | 219.58 | 219.58 | 219.58 | 219.58 | +12.099% | 2 | 435 | -2.013% |
| 2026-05-21 | 196.77 | 196.77 | 187.38 | 195.88 | -0.569% | 8 | 435 | +9.843% |
| 2026-05-20 | 187.66 | 197.00 | 187.66 | 197.00 | +13.134% | 2 | 436 | +9.218% |
| 2026-05-19 | 174.13 | 174.13 | 174.13 | 174.13 | +0.103% | 3 | 436 | +23.563% |
| 2026-05-18 | 173.95 | 173.95 | 173.95 | 173.95 | -14.167% | 1 | 436 | +23.691% |
| 2026-05-14 | 190.90 | 202.66 | 190.90 | 202.66 | +1.584% | 23 | 436 | +6.168% |
| 2026-05-13 | 196.90 | 201.10 | 196.90 | 199.50 | +5.322% | 6 | 434 | +7.850% |
| 2026-05-12 | 207.00 | 207.00 | 189.42 | 189.42 | -9.877% | 13 | 433 | +13.589% |
| 2026-05-11 | 213.92 | 213.92 | 210.18 | 210.18 | +13.857% | 14 | 431 | +2.369% |
| 2026-05-08 | 181.18 | 184.60 | 181.18 | 184.60 | +12.568% | 21 | 445 | +16.555% |
| 2026-05-07 | 168.10 | 168.10 | 163.99 | 163.99 | -4.490% | 2 | 443 | +31.203% |
| 2026-05-06 | 175.07 | 176.05 | 159.83 | 171.70 | +40.738% | 39 | 433 | +25.312% |
| 2026-05-05 | 116.47 | 124.20 | 116.47 | 122.00 | +8.348% | 21 | 440 | +76.361% |
| 2026-05-04 | 126.00 | 126.00 | 112.60 | 112.60 | -11.255% | 42 | 428 | +91.083% |
| 2026-05-01 | 123.23 | 127.21 | 121.80 | 126.88 | +3.966% | 10 | 425 | +69.578% |
| 2026-04-30 | 109.30 | 122.04 | 109.00 | 122.04 | +8.596% | 12 | 423 | +76.303% |
| 2026-04-29 | 98.40 | 112.38 | 98.40 | 112.38 | +16.577% | 25 | 423 | +91.458% |
| 2026-04-28 | 95.20 | 101.94 | 95.20 | 96.40 | -11.600% | 15 | 417 | +123.195% |
| 2026-04-27 | 110.10 | 110.10 | 106.77 | 109.05 | -7.546% | 102 | 413 | +97.304% |
| 2026-04-24 | 110.92 | 122.90 | 110.92 | 117.95 | +33.488% | 125 | 412 | +82.416% |
| 2026-04-23 | 88.04 | 90.49 | 85.44 | 88.36 | +5.379% | 28 | 346 | +143.504% |
| 2026-04-22 | 80.27 | 84.05 | 80.27 | 83.85 | +16.962% | 78 | 346 | +156.601% |
| 2026-04-21 | 71.90 | 71.90 | 71.48 | 71.69 | +0.618% | 13 | 317 | +200.126% |
| 2026-04-20 | 70.88 | 71.25 | 70.75 | 71.25 | +3.216% | 6 | 317 | +201.979% |
| 2026-04-17 | 68.37 | 69.03 | 68.37 | 69.03 | +2.130% | 6 | 316 | +211.691% |
| 2026-04-16 | 67.90 | 67.90 | 67.59 | 67.59 | +23.137% | 6 | 316 | +218.331% |
| 2026-04-15 | 54.89 | 54.89 | 54.89 | 54.89 | +2.521% | 1 | 315 | +291.984% |
| 2026-04-14 | 53.38 | 53.54 | 53.38 | 53.54 | +2.902% | 4 | 314 | +301.868% |
| 2026-04-10 | 47.83 | 52.03 | 47.83 | 52.03 | +21.028% | 26 | 314 | +313.531% |
| 2026-04-08 | 42.99 | 42.99 | 42.99 | 42.99 | +28.983% | 1 | 316 | +400.488% |
| 2026-04-01 | 33.30 | 33.33 | 33.28 | 33.33 | +16.947% | 18 | 315 | +545.545% |
| 2026-03-30 | 29.78 | 30.30 | 28.50 | 28.50 | -25.490% | 16 | 320 | +654.947% |
| 2026-03-25 | 38.45 | 38.45 | 38.25 | 38.25 | +40.110% | 32 | 324 | +462.510% |
| 2026-03-18 | 27.30 | 27.30 | 27.30 | 27.30 | +0.183% | 22 | 332 | +688.132% |
| 2026-03-17 | 27.37 | 27.54 | 27.20 | 27.25 | -3.197% | 12 | 352 | +689.578% |
| 2026-03-13 | 28.15 | 28.15 | 28.15 | 28.15 | -5.853% | 2 | 354 | +664.334% |
| 2026-03-12 | 29.90 | 29.90 | 29.90 | 29.90 | -8.141% | 1 | 354 | +619.599% |
| 2026-03-10 | 32.28 | 32.64 | 32.28 | 32.55 | +3.498% | 4 | 353 | +561.014% |
| 2026-03-04 | 31.45 | 31.45 | 31.45 | 31.45 | +3.488% | 2 | 355 | +584.134% |
| 2026-03-02 | 29.80 | 30.39 | 29.80 | 30.39 | +1.571% | 3 | 354 | +607.996% |
| 2026-02-23 | 29.92 | 29.92 | 29.92 | 29.92 | -7.110% | 15 | 352 | +619.118% |
| 2026-02-19 | 32.21 | 32.21 | 32.21 | 32.21 | +1.130% | 9 | 337 | +567.991% |
| 2026-02-17 | 31.85 | 31.85 | 31.85 | 31.85 | -9.440% | 40 | 342 | +575.542% |
| 2026-02-12 | 36.18 | 36.18 | 35.17 | 35.17 | -11.567% | 41 | 360 | +511.771% |
| 2026-02-09 | 37.10 | 39.77 | 37.10 | 39.77 | +37.138% | 5 | 357 | +441.011% |
| 2026-02-05 | 30.40 | 30.40 | 29.00 | 29.00 | -14.303% | 5 | 358 | +641.931% |
| 2026-02-04 | 34.50 | 35.16 | 33.03 | 33.84 | -33.320% | 25 | 359 | +535.816% |
| 2026-02-03 | 50.65 | 50.75 | 50.65 | 50.75 | +1.928% | 20 | 360 | +323.961% |
| 2026-01-30 | 49.79 | 49.79 | 49.79 | 49.79 | -15.251% | 1 | 350 | +332.135% |
| 2026-01-26 | 58.75 | 58.75 | 58.75 | 58.75 | -8.203% | 7 | 350 | +266.230% |
| 2026-01-23 | 64.00 | 64.00 | 64.00 | 64.00 | +9.402% | 1 | 350 | +236.188% |
| 2026-01-21 | 58.50 | 58.50 | 58.50 | 58.50 | +19.852% | 12 | 350 | +267.795% |
| 2026-01-20 | 49.94 | 49.94 | 48.81 | 48.81 | +47.685% | 3 | 347 | +340.811% |
| 2026-01-12 | 31.30 | 33.05 | 31.30 | 33.05 | +7.480% | 6 | 346 | +551.014% |
| 2026-01-09 | 31.60 | 31.60 | 30.75 | 30.75 | -4.355% | 3 | 348 | +599.707% |
| 2026-01-08 | 33.40 | 33.40 | 32.00 | 32.15 | -7.747% | 12 | 348 | +569.238% |
| 2026-01-07 | 35.74 | 35.74 | 34.72 | 34.85 | -8.289% | 19 | 351 | +517.389% |
| 2026-01-06 | 38.00 | 38.00 | 38.00 | 38.00 | -16.484% | 2 | 343 | +466.211% |
| 2026-01-05 | 45.50 | 45.50 | 45.50 | 45.50 | +20.053% | 1 | 347 | +372.879% |
| 2025-12-31 | 37.90 | 37.90 | 37.90 | 37.90 | +2.156% | 4 | 347 | +467.704% |
| 2025-12-29 | 37.10 | 37.10 | 37.10 | 37.10 | +0.678% | 1 | 347 | +479.946% |
| 2025-12-22 | 36.80 | 36.85 | 36.80 | 36.85 | +13.037% | 2 | 347 | +483.881% |
| 2025-12-18 | 32.60 | 32.60 | 32.60 | 32.60 | -1.212% | 3 | 348 | +560.000% |
| 2025-12-17 | 34.00 | 34.00 | 32.75 | 33.00 | -6.780% | 8 | 348 | +552.000% |
| 2025-12-16 | 35.40 | 35.40 | 35.40 | 35.40 | -4.065% | 30 | 347 | +507.797% |
| 2025-12-15 | 36.90 | 36.90 | 36.90 | 36.90 | -3.655% | 15 | 345 | +483.089% |
| 2025-12-12 | 41.53 | 41.53 | 38.30 | 38.30 | -3.769% | 9 | 353 | +461.775% |
| 2025-12-11 | 39.80 | 39.80 | 39.80 | 39.80 | -8.083% | 1 | 354 | +440.603% |
| 2025-12-08 | 44.05 | 44.05 | 43.30 | 43.30 | +0.698% | 2 | 354 | +396.905% |
| 2025-12-01 | 43.00 | 43.00 | 43.00 | 43.00 | +3.192% | 1 | 354 | +400.372% |
| 2025-11-28 | 41.41 | 41.86 | 41.41 | 41.67 | +19.227% | 13 | 354 | +416.343% |
| 2025-11-25 | 35.10 | 35.10 | 34.70 | 34.95 | -18.341% | 13 | 343 | +515.622% |
| 2025-11-24 | 39.85 | 42.90 | 39.85 | 42.80 | +11.604% | 23 | 343 | +402.710% |
| 2025-11-21 | 38.55 | 38.55 | 37.35 | 38.35 | -5.866% | 17 | 340 | +461.043% |
| 2025-11-20 | 50.47 | 50.47 | 40.74 | 40.74 | -14.322% | 34 | 352 | +428.130% |
| 2025-11-19 | 53.50 | 53.50 | 46.88 | 47.55 | -6.324% | 23 | 349 | +352.492% |
| 2025-11-18 | 50.50 | 50.76 | 50.50 | 50.76 | -12.933% | 18 | 361 | +323.877% |
| 2025-11-17 | 58.78 | 58.78 | 58.30 | 58.30 | -12.344% | 14 | 343 | +269.057% |
| 2025-11-12 | 63.00 | 70.38 | 63.00 | 66.51 | +18.768% | 16 | 343 | +223.500% |
| 2025-11-11 | 55.95 | 56.00 | 55.95 | 56.00 | +8.422% | 2 | 336 | +284.214% |
| 2025-11-07 | 53.75 | 53.75 | 49.45 | 51.65 | -17.095% | 12 | 335 | +316.573% |
| 2025-11-05 | 59.65 | 62.30 | 59.65 | 62.30 | -2.013% | 28 | 338 | +245.361% |
| 2025-11-04 | 63.58 | 63.58 | 63.58 | 63.58 | -5.807% | 7 | 337 | +238.408% |
| 2025-11-03 | 67.50 | 67.50 | 67.50 | 67.50 | -1.775% | 1 | 343 | +218.756% |
| 2025-10-31 | 68.72 | 68.72 | 68.72 | 68.72 | +2.582% | 1 | 343 | +213.097% |
| 2025-10-29 | 69.82 | 70.12 | 66.99 | 66.99 | -0.223% | 27 | 343 | +221.182% |
| 2025-10-28 | 66.63 | 67.14 | 66.63 | 67.14 | +2.582% | 25 | 326 | +220.465% |
| 2025-10-27 | 62.76 | 65.45 | 62.76 | 65.45 | +8.182% | 6 | 341 | +228.739% |
| 2025-10-24 | 58.68 | 60.50 | 58.68 | 60.50 | +22.445% | 25 | 341 | +255.636% |
| 2025-10-23 | 49.41 | 49.41 | 49.41 | 49.41 | +8.355% | 1 | 339 | +335.458% |
| 2025-10-22 | 50.20 | 50.20 | 45.60 | 45.60 | -11.884% | 33 | 338 | +371.842% |
| 2025-10-21 | 53.15 | 53.15 | 51.05 | 51.75 | -2.944% | 4 | 341 | +315.768% |
| 2025-10-20 | 52.70 | 53.32 | 52.70 | 53.32 | +5.375% | 2 | 340 | +303.526% |
| 2025-10-15 | 50.60 | 50.60 | 50.60 | 50.60 | +5.747% | 22 | 340 | +325.217% |
| 2025-10-08 | 38.72 | 47.85 | 38.70 | 47.85 | +36.131% | 57 | 362 | +349.655% |
| 2025-10-07 | 34.90 | 35.15 | 34.90 | 35.15 | +6.418% | 23 | 311 | +512.119% |
| 2025-10-06 | 22.55 | 33.03 | 22.55 | 33.03 | +132.278% | 15 | 312 | +551.408% |
| 2025-10-03 | 14.22 | 14.22 | 14.22 | 14.22 | +8.550% | 9 | 313 | +1413.080% |
| 2025-09-29 | 13.45 | 13.45 | 13.10 | 13.10 | -0.758% | 2 | 317 | +1542.443% |
| 2025-09-25 | 13.20 | 13.20 | 13.20 | 13.20 | +0.610% | 1 | 319 | +1530.000% |
| 2025-09-24 | 13.12 | 13.12 | 13.12 | 13.12 | +0.536% | 1 | 319 | +1539.939% |
| 2025-09-22 | 13.05 | 13.05 | 13.05 | 13.05 | +19.396% | 8 | 319 | +1548.736% |
| 2025-09-18 | 10.93 | 10.93 | 10.93 | 10.93 | -10.041% | 1 | 311 | +1868.527% |
| 2025-09-17 | 12.15 | 12.15 | 12.15 | 12.15 | +5.652% | 17 | 310 | +1670.864% |
| 2025-09-11 | 11.50 | 11.50 | 11.50 | 11.50 | -8.000% | 1 | 310 | +1770.957% |
| 2025-09-10 | 12.50 | 12.50 | 12.50 | 12.50 | +13.122% | 1 | 311 | +1621.280% |
| 2025-09-09 | 11.05 | 11.05 | 11.05 | 11.05 | +5.238% | 1 | 310 | +1847.149% |
| 2025-09-08 | 10.50 | 10.50 | 10.50 | 10.50 | +1.942% | 2 | 309 | +1949.143% |
| 2025-09-05 | 10.10 | 10.65 | 10.10 | 10.30 | -17.600% | 3 | 309 | +1988.932% |
| 2025-09-04 | 12.50 | 12.50 | 12.50 | 12.50 | -16.667% | 1 | 310 | +1621.280% |
| 2025-08-26 | 15.00 | 15.00 | 15.00 | 15.00 | -1.316% | 1 | 310 | +1334.400% |
| 2025-08-22 | 15.20 | 15.20 | 15.20 | 15.20 | +4.110% | 1 | 310 | +1315.526% |
| 2025-08-21 | 14.45 | 14.60 | 14.45 | 14.60 | +2.098% | 11 | 309 | +1373.699% |
| 2025-08-20 | 14.30 | 14.30 | 14.30 | 14.30 | -24.934% | 1 | 309 | +1404.615% |
| 2025-08-15 | 19.05 | 19.05 | 19.05 | 19.05 | -6.846% | 10 | 308 | +1029.449% |
| 2025-08-14 | 20.32 | 20.45 | 20.32 | 20.45 | -3.991% | 26 | 318 | +952.127% |
| 2025-08-13 | 20.71 | 21.45 | 20.71 | 21.30 | +22.767% | 197 | 309 | +910.141% |
| 2025-08-12 | 17.35 | 17.40 | 17.15 | 17.35 | -1.420% | 37 | 309 | +1140.115% |
| 2025-08-11 | 18.80 | 18.80 | 17.60 | 17.60 | +2.924% | 44 | 317 | +1122.500% |
| 2025-08-07 | 17.10 | 17.10 | 17.10 | 17.10 | +19.580% | 1 | 275 | +1158.246% |
| 2025-08-06 | 15.30 | 15.30 | 14.20 | 14.30 | -23.118% | 16 | 274 | +1404.615% |
| 2025-08-04 | 18.60 | 18.60 | 18.60 | 18.60 | +7.020% | 10 | 275 | +1056.774% |
| 2025-08-01 | 17.55 | 17.55 | 17.38 | 17.38 | -13.100% | 6 | 265 | +1137.975% |
| 2025-07-31 | 20.75 | 20.75 | 20.00 | 20.00 | -0.941% | 3 | 271 | +975.800% |
| 2025-07-30 | 19.00 | 20.19 | 19.00 | 20.19 | -1.029% | 8 | 271 | +965.676% |
| 2025-07-29 | 18.40 | 21.00 | 18.40 | 20.40 | 0.000% | 284 | 0 | +954.706% |