AMD271217C00380000
AMD Dec 17 2027 380.00 Call
optionOPRA
EODOct 22, 2026
192.87USD-7.238%(-15.05)1Vol487OI
AMD271217C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 192.87 | 192.87 | 192.87 | 192.87 | -7.238% | 1 | 487 | 0.000% |
| 2026-10-16 | 218.12 | 218.12 | 207.92 | 207.92 | -14.601% | 10 | 492 | -7.238% |
| 2026-10-14 | 245.00 | 245.50 | 242.00 | 243.47 | -14.686% | 5 | 495 | -20.783% |
| 2026-10-08 | 285.38 | 285.38 | 285.38 | 285.38 | -4.090% | 1 | 496 | -32.416% |
| 2026-10-05 | 297.55 | 297.55 | 297.55 | 297.55 | +3.951% | 1 | 497 | -35.181% |
| 2026-09-30 | 286.15 | 286.24 | 286.15 | 286.24 | +4.281% | 3 | 498 | -32.619% |
| 2026-09-28 | 274.49 | 274.49 | 274.49 | 274.49 | -9.761% | 1 | 498 | -29.735% |
| 2026-09-25 | 304.18 | 304.18 | 304.18 | 304.18 | +5.336% | 3 | 495 | -36.593% |
| 2026-09-22 | 288.77 | 288.77 | 288.77 | 288.77 | +1.174% | 3 | 498 | -33.210% |
| 2026-09-21 | 285.42 | 285.42 | 285.42 | 285.42 | +25.481% | 4 | 498 | -32.426% |
| 2026-09-18 | 227.46 | 227.46 | 227.46 | 227.46 | -0.859% | 5 | 495 | -15.207% |
| 2026-09-17 | 229.63 | 229.63 | 229.43 | 229.43 | +11.596% | 2 | 497 | -15.935% |
| 2026-09-16 | 211.02 | 211.02 | 205.59 | 205.59 | +14.823% | 7 | 495 | -6.187% |
| 2026-09-14 | 179.38 | 179.38 | 179.05 | 179.05 | -13.314% | 2 | 494 | +7.719% |
| 2026-09-11 | 207.24 | 207.24 | 206.55 | 206.55 | +7.775% | 3 | 495 | -6.623% |
| 2026-09-08 | 191.65 | 191.65 | 191.65 | 191.65 | +29.397% | 1 | 495 | +0.637% |
| 2026-09-03 | 148.11 | 148.11 | 148.11 | 148.11 | -7.304% | 1 | 494 | +30.221% |
| 2026-09-02 | 159.78 | 159.78 | 159.78 | 159.78 | +0.744% | 1 | 494 | +20.710% |
| 2026-09-01 | 158.95 | 158.95 | 158.60 | 158.60 | -6.059% | 2 | 493 | +21.608% |
| 2026-08-31 | 168.51 | 168.83 | 168.50 | 168.83 | -7.974% | 30 | 478 | +14.239% |
| 2026-08-26 | 188.75 | 188.75 | 183.46 | 183.46 | +11.188% | 3 | 478 | +5.129% |
| 2026-08-24 | 163.05 | 165.30 | 163.05 | 165.00 | -5.757% | 3 | 479 | +16.891% |
| 2026-08-19 | 175.00 | 175.08 | 175.00 | 175.08 | -7.930% | 2 | 477 | +10.161% |
| 2026-08-18 | 188.30 | 190.16 | 185.96 | 190.16 | -10.090% | 4 | 478 | +1.425% |
| 2026-08-17 | 217.00 | 217.00 | 211.50 | 211.50 | +5.819% | 4 | 476 | -8.809% |
| 2026-08-13 | 199.87 | 199.87 | 199.87 | 199.87 | +3.490% | 1 | 476 | -3.502% |
| 2026-08-12 | 193.13 | 193.13 | 193.13 | 193.13 | +1.343% | 1 | 476 | -0.135% |
| 2026-08-10 | 192.00 | 192.00 | 190.57 | 190.57 | -4.231% | 4 | 479 | +1.207% |
| 2026-08-07 | 198.99 | 199.37 | 198.99 | 198.99 | -4.046% | 4 | 479 | -3.076% |
| 2026-08-05 | 214.00 | 214.00 | 207.38 | 207.38 | -14.267% | 10 | 479 | -6.997% |
| 2026-08-04 | 227.00 | 241.89 | 227.00 | 241.89 | +20.625% | 8 | 478 | -20.265% |
| 2026-08-03 | 200.53 | 200.53 | 200.53 | 200.53 | -4.282% | 2 | 476 | -3.820% |
| 2026-07-31 | 209.50 | 209.50 | 209.50 | 209.50 | +12.519% | 1 | 475 | -7.938% |
| 2026-07-30 | 186.19 | 186.19 | 186.19 | 186.19 | +10.827% | 1 | 474 | +3.588% |
| 2026-07-29 | 168.00 | 168.00 | 168.00 | 168.00 | -8.696% | 1 | 474 | +14.804% |
| 2026-07-28 | 186.41 | 186.41 | 184.00 | 184.00 | -13.635% | 2 | 472 | +4.821% |
| 2026-07-27 | 229.00 | 229.00 | 213.05 | 213.05 | -11.963% | 3 | 470 | -9.472% |
| 2026-07-24 | 245.00 | 245.00 | 242.00 | 242.00 | -11.036% | 3 | 467 | -20.302% |
| 2026-07-23 | 272.02 | 272.02 | 272.02 | 272.02 | +10.690% | 2 | 467 | -29.097% |
| 2026-07-20 | 245.75 | 245.75 | 245.75 | 245.75 | +8.188% | 2 | 469 | -21.518% |
| 2026-07-16 | 227.15 | 227.15 | 227.15 | 227.15 | -2.330% | 1 | 470 | -15.091% |
| 2026-07-08 | 232.57 | 232.57 | 232.57 | 232.57 | -21.469% | 1 | 470 | -17.070% |
| 2026-06-30 | 295.40 | 296.55 | 294.40 | 296.15 | +25.855% | 5 | 472 | -34.874% |
| 2026-06-23 | 235.31 | 235.31 | 235.31 | 235.31 | -2.543% | 1 | 472 | -18.036% |
| 2026-06-12 | 241.45 | 241.45 | 241.45 | 241.45 | +26.959% | 1 | 473 | -20.120% |
| 2026-06-10 | 208.12 | 208.12 | 190.18 | 190.18 | -4.104% | 7 | 478 | +1.414% |
| 2026-06-09 | 190.00 | 202.10 | 190.00 | 198.32 | -10.262% | 9 | 476 | -2.748% |
| 2026-06-08 | 223.60 | 223.60 | 220.80 | 221.00 | +7.287% | 5 | 476 | -12.729% |
| 2026-06-05 | 206.17 | 206.17 | 205.99 | 205.99 | -19.283% | 6 | 476 | -6.369% |
| 2026-06-03 | 255.20 | 255.20 | 255.20 | 255.20 | +8.573% | 1 | 477 | -24.424% |
| 2026-06-01 | 227.80 | 235.05 | 227.80 | 235.05 | -0.529% | 2 | 477 | -17.945% |
| 2026-05-29 | 239.98 | 242.35 | 236.30 | 236.30 | -4.409% | 52 | 431 | -18.379% |
| 2026-05-28 | 234.08 | 247.20 | 234.08 | 247.20 | +10.952% | 4 | 431 | -21.978% |
| 2026-05-26 | 213.50 | 223.35 | 213.50 | 222.80 | +14.256% | 9 | 430 | -13.434% |
| 2026-05-22 | 202.50 | 202.50 | 194.62 | 195.00 | +10.544% | 10 | 435 | -1.092% |
| 2026-05-21 | 179.22 | 179.22 | 174.31 | 176.40 | -2.000% | 7 | 434 | +9.337% |
| 2026-05-20 | 179.26 | 180.00 | 178.35 | 180.00 | +10.633% | 9 | 438 | +7.150% |
| 2026-05-19 | 155.07 | 162.70 | 141.59 | 162.70 | +4.650% | 6 | 436 | +18.543% |
| 2026-05-18 | 169.71 | 169.71 | 155.45 | 155.47 | -7.348% | 8 | 433 | +24.056% |
| 2026-05-15 | 165.80 | 167.99 | 165.80 | 167.80 | -5.783% | 3 | 432 | +14.940% |
| 2026-05-14 | 183.60 | 184.80 | 178.10 | 178.10 | -2.879% | 4 | 434 | +8.293% |
| 2026-05-13 | 179.50 | 183.38 | 179.50 | 183.38 | +3.898% | 3 | 433 | +5.175% |
| 2026-05-12 | 183.09 | 183.09 | 171.53 | 176.50 | -9.543% | 9 | 435 | +9.275% |
| 2026-05-11 | 189.22 | 195.79 | 183.94 | 195.12 | +9.587% | 8 | 438 | -1.153% |
| 2026-05-08 | 167.86 | 179.86 | 167.75 | 178.05 | +22.061% | 22 | 454 | +8.324% |
| 2026-05-07 | 150.09 | 150.37 | 145.87 | 145.87 | -5.860% | 42 | 425 | +32.220% |
| 2026-05-06 | 150.97 | 163.13 | 145.15 | 154.95 | +41.870% | 137 | 473 | +24.472% |
| 2026-05-05 | 110.23 | 110.23 | 109.22 | 109.22 | +6.349% | 42 | 485 | +76.589% |
| 2026-05-04 | 105.00 | 105.00 | 102.63 | 102.70 | -9.912% | 50 | 488 | +87.799% |
| 2026-05-01 | 109.07 | 114.00 | 106.86 | 114.00 | +6.433% | 39 | 476 | +69.184% |
| 2026-04-30 | 103.20 | 108.50 | 103.20 | 107.11 | +9.352% | 51 | 513 | +80.067% |
| 2026-04-29 | 85.60 | 97.95 | 85.60 | 97.95 | +12.032% | 17 | 513 | +96.907% |
| 2026-04-28 | 83.08 | 89.05 | 83.08 | 87.43 | -8.899% | 41 | 510 | +120.599% |
| 2026-04-27 | 93.37 | 96.77 | 93.37 | 95.97 | -7.356% | 15 | 494 | +100.969% |
| 2026-04-24 | 94.40 | 108.65 | 94.40 | 103.59 | +36.662% | 86 | 494 | +86.186% |
| 2026-04-23 | 76.27 | 76.27 | 75.55 | 75.80 | +1.121% | 12 | 467 | +154.446% |
| 2026-04-22 | 64.25 | 74.96 | 64.25 | 74.96 | +20.534% | 57 | 457 | +157.297% |
| 2026-04-21 | 58.85 | 62.47 | 58.85 | 62.19 | +11.153% | 90 | 319 | +210.130% |
| 2026-04-20 | 61.40 | 61.40 | 55.95 | 55.95 | -3.833% | 26 | 319 | +244.718% |
| 2026-04-17 | 57.77 | 58.18 | 57.77 | 58.18 | +3.782% | 2 | 301 | +231.506% |
| 2026-04-16 | 51.10 | 57.94 | 51.10 | 56.06 | +26.176% | 27 | 301 | +244.042% |
| 2026-04-14 | 43.66 | 44.43 | 42.70 | 44.43 | +6.343% | 108 | 298 | +334.099% |
| 2026-04-13 | 41.78 | 41.78 | 41.78 | 41.78 | -0.215% | 1 | 244 | +361.632% |
| 2026-04-10 | 42.07 | 42.07 | 41.87 | 41.87 | +34.847% | 2 | 244 | +360.640% |
| 2026-04-06 | 33.10 | 33.10 | 31.05 | 31.05 | +7.069% | 11 | 245 | +521.159% |
| 2026-04-02 | 29.00 | 29.00 | 29.00 | 29.00 | +7.407% | 1 | 236 | +565.069% |
| 2026-04-01 | 28.00 | 28.00 | 27.00 | 27.00 | +11.570% | 2 | 236 | +614.333% |
| 2026-03-31 | 24.20 | 24.20 | 24.20 | 24.20 | -10.370% | 2 | 236 | +696.983% |
| 2026-03-26 | 27.75 | 27.75 | 27.00 | 27.00 | -10.744% | 2 | 236 | +614.333% |
| 2026-03-25 | 30.50 | 30.85 | 30.25 | 30.25 | +30.388% | 3 | 235 | +537.587% |
| 2026-03-18 | 23.20 | 23.20 | 23.20 | 23.20 | +4.410% | 1 | 237 | +731.336% |
| 2026-03-17 | 22.20 | 22.22 | 22.20 | 22.22 | -17.704% | 2 | 237 | +768.002% |
| 2026-03-11 | 28.00 | 28.00 | 27.00 | 27.00 | +1.313% | 2 | 236 | +614.333% |
| 2026-03-10 | 26.93 | 26.93 | 26.40 | 26.65 | +3.455% | 207 | 237 | +623.715% |
| 2026-03-05 | 26.20 | 26.20 | 25.76 | 25.76 | +7.782% | 2 | 199 | +648.719% |
| 2026-03-03 | 23.80 | 23.90 | 23.80 | 23.90 | -5.906% | 2 | 200 | +706.987% |
| 2026-03-02 | 25.40 | 25.40 | 25.40 | 25.40 | -4.690% | 2 | 201 | +659.331% |
| 2026-02-27 | 26.90 | 26.90 | 26.65 | 26.65 | -5.496% | 14 | 200 | +623.715% |
| 2026-02-26 | 28.20 | 28.20 | 28.20 | 28.20 | +3.676% | 10 | 200 | +583.936% |
| 2026-02-19 | 27.20 | 27.20 | 27.20 | 27.20 | -9.993% | 4 | 190 | +609.081% |
| 2026-02-13 | 30.22 | 30.22 | 30.22 | 30.22 | -7.584% | 4 | 192 | +538.220% |
| 2026-02-10 | 32.70 | 32.70 | 32.70 | 32.70 | +1.395% | 1 | 192 | +489.817% |
| 2026-02-09 | 32.25 | 32.40 | 32.25 | 32.25 | +8.221% | 73 | 191 | +498.047% |
| 2026-02-06 | 29.80 | 29.80 | 29.80 | 29.80 | +6.239% | 2 | 132 | +547.215% |
| 2026-02-05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.778% | 1 | 134 | +587.594% |
| 2026-02-04 | 30.00 | 30.00 | 28.10 | 28.27 | -39.204% | 6 | 134 | +582.243% |
| 2026-02-03 | 43.10 | 46.50 | 43.10 | 46.50 | -3.125% | 3 | 128 | +314.774% |
| 2026-01-29 | 46.91 | 48.00 | 46.91 | 48.00 | -10.548% | 7 | 128 | +301.813% |
| 2026-01-23 | 56.20 | 56.90 | 53.64 | 53.66 | +7.106% | 33 | 126 | +259.430% |
| 2026-01-21 | 44.40 | 50.20 | 44.40 | 50.10 | +21.898% | 34 | 127 | +284.970% |
| 2026-01-20 | 41.10 | 41.10 | 41.10 | 41.10 | +4.954% | 2 | 100 | +369.270% |
| 2026-01-16 | 38.97 | 39.24 | 38.75 | 39.16 | +18.272% | 76 | 84 | +392.518% |
| 2026-01-13 | 33.25 | 33.25 | 32.15 | 33.11 | +25.464% | 4 | 84 | +482.513% |
| 2026-01-08 | 28.00 | 28.00 | 26.16 | 26.39 | -15.145% | 8 | 85 | +630.845% |
| 2026-01-06 | 32.91 | 32.91 | 30.85 | 31.10 | -19.388% | 4 | 79 | +520.161% |
| 2026-01-05 | 38.58 | 38.58 | 38.58 | 38.58 | +11.182% | 2 | 79 | +399.922% |
| 2026-01-02 | 34.70 | 34.70 | 34.70 | 34.70 | +31.939% | 1 | 79 | +455.821% |
| 2025-12-18 | 26.30 | 26.30 | 26.30 | 26.30 | -10.544% | 1 | 78 | +633.346% |
| 2025-12-17 | 29.40 | 29.40 | 29.40 | 29.40 | -12.760% | 1 | 77 | +556.020% |
| 2025-12-11 | 33.70 | 33.70 | 33.70 | 33.70 | -0.296% | 1 | 76 | +472.315% |
| 2025-12-04 | 33.80 | 33.80 | 33.80 | 33.80 | -4.249% | 1 | 76 | +470.621% |
| 2025-12-02 | 35.30 | 35.30 | 35.30 | 35.30 | +0.713% | 1 | 75 | +446.374% |
| 2025-12-01 | 35.05 | 35.05 | 35.05 | 35.05 | +0.430% | 1 | 74 | +450.271% |
| 2025-11-28 | 35.25 | 35.25 | 34.90 | 34.90 | +5.152% | 20 | 73 | +452.636% |
| 2025-11-21 | 33.19 | 33.19 | 33.19 | 33.19 | -12.956% | 1 | 61 | +481.109% |
| 2025-11-20 | 39.90 | 39.90 | 38.13 | 38.13 | -7.271% | 15 | 61 | +405.822% |
| 2025-11-19 | 41.12 | 41.12 | 41.12 | 41.12 | -7.325% | 12 | 52 | +369.042% |
| 2025-11-18 | 44.37 | 44.37 | 44.37 | 44.37 | -11.419% | 15 | 58 | +334.686% |
| 2025-11-17 | 51.80 | 51.80 | 50.02 | 50.09 | -5.491% | 16 | 73 | +285.047% |
| 2025-11-13 | 53.00 | 53.00 | 53.00 | 53.00 | +12.766% | 1 | 57 | +263.906% |
| 2025-11-11 | 47.00 | 47.00 | 47.00 | 47.00 | +6.143% | 12 | 56 | +310.362% |
| 2025-11-07 | 43.62 | 44.28 | 42.95 | 44.28 | -23.800% | 10 | 52 | +335.569% |
| 2025-11-03 | 58.18 | 58.18 | 58.11 | 58.11 | +2.795% | 2 | 48 | +231.905% |
| 2025-10-30 | 56.53 | 56.53 | 56.53 | 56.53 | -5.151% | 2 | 48 | +241.182% |
| 2025-10-28 | 59.60 | 59.60 | 59.60 | 59.60 | +14.615% | 4 | 46 | +223.607% |
| 2025-10-24 | 52.00 | 52.00 | 52.00 | 52.00 | +33.607% | 19 | 46 | +270.904% |
| 2025-10-22 | 40.27 | 40.27 | 38.92 | 38.92 | -10.938% | 6 | 46 | +395.555% |
| 2025-10-21 | 43.85 | 44.45 | 43.70 | 43.70 | -3.297% | 12 | 46 | +341.350% |
| 2025-10-20 | 45.50 | 46.10 | 45.19 | 45.19 | +2.845% | 12 | 44 | +326.798% |
| 2025-10-15 | 43.94 | 43.94 | 43.94 | 43.94 | +11.184% | 20 | 39 | +338.939% |
| 2025-10-09 | 39.52 | 39.52 | 39.52 | 39.52 | -5.680% | 2 | 25 | +388.031% |
| 2025-10-08 | 32.22 | 42.00 | 32.21 | 41.90 | +49.429% | 26 | 0 | +360.310% |
| 2025-10-07 | 30.00 | 30.00 | 28.04 | 28.04 | 0.000% | 24 | 0 | +587.839% |