AMD271217C00390000
AMD Dec 17 2027 390.00 Call
optionOPRA
EODOct 23, 2026
189.68USD+3.849%(+7.03)2Vol334OI
AMD271217C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 189.68 | 189.68 | 189.68 | 189.68 | +3.849% | 2 | 332 | 0.000% |
| 2026-10-22 | 186.20 | 189.00 | 182.65 | 182.65 | -15.980% | 7 | 329 | +3.849% |
| 2026-10-15 | 217.39 | 217.39 | 217.39 | 217.39 | -11.504% | 2 | 330 | -12.747% |
| 2026-10-14 | 245.65 | 245.65 | 245.65 | 245.65 | -17.884% | 2 | 328 | -22.784% |
| 2026-10-07 | 299.15 | 299.15 | 299.15 | 299.15 | +0.228% | 9 | 328 | -36.594% |
| 2026-10-06 | 298.47 | 298.47 | 298.47 | 298.47 | +2.839% | 1 | 328 | -36.449% |
| 2026-10-05 | 291.03 | 291.03 | 290.23 | 290.23 | -1.400% | 7 | 329 | -34.645% |
| 2026-10-02 | 294.35 | 294.35 | 294.35 | 294.35 | +5.404% | 1 | 329 | -35.560% |
| 2026-09-30 | 279.22 | 279.41 | 278.97 | 279.26 | -0.573% | 4 | 327 | -32.078% |
| 2026-09-28 | 280.00 | 280.87 | 280.00 | 280.87 | +0.050% | 6 | 330 | -32.467% |
| 2026-09-23 | 280.73 | 280.73 | 280.73 | 280.73 | -3.210% | 1 | 330 | -32.433% |
| 2026-09-22 | 290.04 | 290.04 | 290.04 | 290.04 | +3.180% | 4 | 334 | -34.602% |
| 2026-09-21 | 281.10 | 281.10 | 281.10 | 281.10 | +27.541% | 1 | 335 | -32.522% |
| 2026-09-18 | 220.28 | 220.40 | 220.28 | 220.40 | +19.659% | 4 | 338 | -13.938% |
| 2026-09-14 | 184.18 | 184.21 | 184.16 | 184.19 | -8.135% | 5 | 339 | +2.981% |
| 2026-09-11 | 191.81 | 200.50 | 191.81 | 200.50 | +5.194% | 7 | 333 | -5.397% |
| 2026-09-10 | 191.89 | 192.45 | 190.60 | 190.60 | +25.395% | 6 | 334 | -0.483% |
| 2026-09-03 | 144.77 | 152.00 | 144.75 | 152.00 | -0.576% | 3 | 334 | +24.789% |
| 2026-09-02 | 153.18 | 153.18 | 152.03 | 152.88 | +1.178% | 3 | 335 | +24.071% |
| 2026-09-01 | 151.10 | 151.10 | 151.10 | 151.10 | -7.624% | 1 | 335 | +25.533% |
| 2026-08-31 | 163.58 | 163.58 | 163.57 | 163.57 | +0.288% | 2 | 335 | +15.963% |
| 2026-08-28 | 163.10 | 163.10 | 163.10 | 163.10 | -5.356% | 1 | 335 | +16.297% |
| 2026-08-25 | 172.33 | 172.33 | 172.33 | 172.33 | +0.472% | 2 | 337 | +10.068% |
| 2026-08-21 | 171.52 | 171.52 | 171.52 | 171.52 | +0.234% | 4 | 337 | +10.588% |
| 2026-08-19 | 171.12 | 171.12 | 171.12 | 171.12 | -17.810% | 5 | 337 | +10.846% |
| 2026-08-17 | 208.50 | 209.20 | 208.20 | 208.20 | +0.434% | 30 | 331 | -8.895% |
| 2026-08-14 | 207.30 | 207.30 | 207.30 | 207.30 | +5.507% | 1 | 330 | -8.500% |
| 2026-08-13 | 196.58 | 196.58 | 196.48 | 196.48 | +4.823% | 2 | 330 | -3.461% |
| 2026-08-12 | 187.44 | 187.44 | 187.44 | 187.44 | +4.249% | 1 | 331 | +1.195% |
| 2026-08-11 | 179.80 | 179.80 | 179.80 | 179.80 | -1.722% | 1 | 331 | +5.495% |
| 2026-08-10 | 183.69 | 183.69 | 182.70 | 182.95 | -4.345% | 45 | 330 | +3.679% |
| 2026-08-07 | 191.26 | 191.26 | 191.26 | 191.26 | -7.155% | 1 | 330 | -0.826% |
| 2026-08-06 | 202.92 | 206.00 | 202.92 | 206.00 | +4.209% | 2 | 331 | -7.922% |
| 2026-08-05 | 197.60 | 202.31 | 197.60 | 197.68 | -15.737% | 25 | 353 | -4.047% |
| 2026-08-04 | 234.60 | 234.60 | 234.60 | 234.60 | +29.542% | 3 | 356 | -19.147% |
| 2026-07-28 | 181.10 | 181.10 | 181.10 | 181.10 | -11.369% | 1 | 356 | +4.738% |
| 2026-07-27 | 204.33 | 204.33 | 204.33 | 204.33 | -23.942% | 1 | 356 | -7.170% |
| 2026-07-22 | 264.58 | 268.65 | 264.58 | 268.65 | +17.948% | 3 | 356 | -29.395% |
| 2026-07-20 | 227.65 | 227.77 | 227.65 | 227.77 | +5.060% | 2 | 356 | -16.723% |
| 2026-07-17 | 216.80 | 216.80 | 216.80 | 216.80 | -1.320% | 5 | 361 | -12.509% |
| 2026-07-16 | 219.70 | 219.70 | 219.70 | 219.70 | -6.299% | 1 | 361 | -13.664% |
| 2026-07-08 | 232.70 | 236.35 | 232.51 | 234.47 | -16.529% | 11 | 366 | -19.103% |
| 2026-07-06 | 280.90 | 280.90 | 280.90 | 280.90 | +5.964% | 1 | 366 | -32.474% |
| 2026-07-01 | 265.80 | 265.80 | 264.91 | 265.09 | -9.262% | 7 | 363 | -28.447% |
| 2026-06-30 | 262.35 | 292.15 | 262.35 | 292.15 | +15.447% | 7 | 367 | -35.074% |
| 2026-06-29 | 244.75 | 253.37 | 244.75 | 253.06 | +4.730% | 113 | 367 | -25.045% |
| 2026-06-26 | 241.63 | 241.63 | 241.63 | 241.63 | +0.357% | 1 | 367 | -21.500% |
| 2026-06-23 | 240.61 | 244.45 | 240.61 | 240.77 | -9.868% | 3 | 365 | -21.219% |
| 2026-06-15 | 267.13 | 267.13 | 267.13 | 267.13 | +15.761% | 1 | 365 | -28.993% |
| 2026-06-12 | 229.36 | 230.76 | 229.36 | 230.76 | +14.209% | 5 | 364 | -17.802% |
| 2026-06-11 | 206.88 | 206.88 | 202.05 | 202.05 | +7.708% | 4 | 364 | -6.122% |
| 2026-06-10 | 188.00 | 188.00 | 186.00 | 187.59 | -5.610% | 4 | 366 | +1.114% |
| 2026-06-09 | 212.88 | 213.17 | 198.74 | 198.74 | -7.760% | 5 | 369 | -4.559% |
| 2026-06-08 | 211.83 | 215.79 | 211.83 | 215.46 | +9.160% | 5 | 370 | -11.965% |
| 2026-06-05 | 203.14 | 203.14 | 197.38 | 197.38 | -19.836% | 5 | 368 | -3.901% |
| 2026-06-04 | 246.23 | 246.23 | 246.22 | 246.22 | -2.514% | 2 | 368 | -22.963% |
| 2026-06-03 | 252.57 | 252.57 | 252.57 | 252.57 | +7.623% | 1 | 367 | -24.900% |
| 2026-06-02 | 234.68 | 234.68 | 234.68 | 234.68 | +1.343% | 18 | 367 | -19.175% |
| 2026-06-01 | 210.05 | 231.57 | 210.05 | 231.57 | -2.991% | 6 | 372 | -18.090% |
| 2026-05-28 | 238.71 | 238.71 | 238.71 | 238.71 | +5.145% | 2 | 372 | -20.540% |
| 2026-05-27 | 227.03 | 227.03 | 227.03 | 227.03 | +0.491% | 1 | 373 | -16.452% |
| 2026-05-26 | 217.00 | 225.92 | 212.06 | 225.92 | +16.328% | 18 | 372 | -16.041% |
| 2026-05-22 | 192.07 | 197.91 | 192.07 | 194.21 | +12.533% | 4 | 373 | -2.333% |
| 2026-05-21 | 172.58 | 172.58 | 172.58 | 172.58 | +11.206% | 2 | 373 | +9.908% |
| 2026-05-19 | 154.43 | 155.19 | 154.43 | 155.19 | +0.187% | 6 | 373 | +22.224% |
| 2026-05-18 | 154.90 | 154.90 | 154.90 | 154.90 | -12.491% | 1 | 374 | +22.453% |
| 2026-05-14 | 177.01 | 177.01 | 177.01 | 177.01 | +0.006% | 1 | 374 | +7.158% |
| 2026-05-13 | 169.52 | 177.00 | 169.52 | 177.00 | -6.626% | 2 | 375 | +7.164% |
| 2026-05-11 | 183.38 | 189.56 | 183.38 | 189.56 | +8.184% | 14 | 375 | +0.063% |
| 2026-05-08 | 161.90 | 175.57 | 161.90 | 175.22 | +22.961% | 31 | 366 | +8.252% |
| 2026-05-07 | 144.41 | 144.41 | 142.50 | 142.50 | -6.490% | 2 | 367 | +33.109% |
| 2026-05-06 | 154.42 | 155.80 | 143.58 | 152.39 | +44.802% | 51 | 363 | +24.470% |
| 2026-05-05 | 105.45 | 105.45 | 105.24 | 105.24 | +6.325% | 2 | 362 | +80.236% |
| 2026-05-04 | 98.98 | 98.98 | 98.98 | 98.98 | -10.018% | 4 | 362 | +91.635% |
| 2026-05-01 | 105.43 | 110.00 | 105.43 | 110.00 | +4.167% | 2 | 362 | +72.436% |
| 2026-04-30 | 103.50 | 105.80 | 103.50 | 105.60 | +11.793% | 5 | 361 | +79.621% |
| 2026-04-29 | 94.46 | 94.46 | 94.46 | 94.46 | +3.179% | 3 | 361 | +100.805% |
| 2026-04-27 | 93.27 | 93.27 | 91.55 | 91.55 | -12.081% | 9 | 358 | +107.187% |
| 2026-04-24 | 93.77 | 105.55 | 93.77 | 104.13 | +54.817% | 149 | 361 | +82.157% |
| 2026-04-22 | 67.26 | 67.26 | 67.26 | 67.26 | +14.000% | 1 | 462 | +182.010% |
| 2026-04-21 | 59.00 | 59.00 | 58.95 | 59.00 | +7.763% | 9 | 466 | +221.492% |
| 2026-04-20 | 54.89 | 54.89 | 54.75 | 54.75 | -2.459% | 2 | 466 | +246.447% |
| 2026-04-16 | 51.10 | 56.13 | 51.10 | 56.13 | +33.073% | 3 | 466 | +237.930% |
| 2026-04-14 | 42.35 | 42.46 | 42.18 | 42.18 | +5.424% | 8 | 466 | +349.692% |
| 2026-04-10 | 42.00 | 42.00 | 39.93 | 40.01 | +36.786% | 5 | 470 | +374.081% |
| 2026-04-07 | 29.49 | 29.69 | 29.25 | 29.25 | +3.908% | 5 | 469 | +548.479% |
| 2026-04-02 | 27.15 | 28.15 | 27.15 | 28.15 | +24.063% | 70 | 507 | +573.819% |
| 2026-03-31 | 22.62 | 22.69 | 22.62 | 22.69 | -0.044% | 198 | 507 | +735.963% |
| 2026-03-27 | 22.70 | 22.70 | 22.70 | 22.70 | -24.959% | 2 | 480 | +735.595% |
| 2026-03-26 | 30.25 | 30.25 | 30.25 | 30.25 | +5.144% | 1 | 480 | +527.041% |
| 2026-03-25 | 28.77 | 28.77 | 28.77 | 28.77 | +17.717% | 1 | 481 | +559.298% |
| 2026-03-24 | 24.35 | 24.50 | 24.35 | 24.44 | +1.833% | 14 | 481 | +676.105% |
| 2026-03-19 | 22.55 | 24.00 | 22.55 | 24.00 | +7.575% | 6 | 475 | +690.333% |
| 2026-03-18 | 22.40 | 22.40 | 22.31 | 22.31 | -0.179% | 2 | 475 | +750.202% |
| 2026-03-17 | 22.35 | 22.35 | 22.35 | 22.35 | +0.224% | 1 | 475 | +748.680% |
| 2026-03-16 | 22.41 | 22.41 | 22.30 | 22.30 | +0.225% | 2 | 475 | +750.583% |
| 2026-03-13 | 23.20 | 23.20 | 22.25 | 22.25 | -4.711% | 9 | 474 | +752.494% |
| 2026-03-12 | 24.00 | 24.00 | 23.35 | 23.35 | -8.035% | 14 | 466 | +712.334% |
| 2026-03-11 | 25.39 | 25.39 | 25.39 | 25.39 | +0.954% | 1 | 469 | +647.066% |
| 2026-03-10 | 25.81 | 25.81 | 25.15 | 25.15 | +6.478% | 66 | 469 | +654.195% |
| 2026-03-02 | 23.62 | 23.62 | 23.62 | 23.62 | -14.883% | 14 | 465 | +703.048% |
| 2026-02-26 | 27.80 | 27.80 | 27.75 | 27.75 | +17.585% | 3 | 472 | +583.532% |
| 2026-02-23 | 23.60 | 23.60 | 23.60 | 23.60 | -5.976% | 8 | 469 | +703.729% |
| 2026-02-20 | 25.30 | 25.30 | 24.90 | 25.10 | +0.400% | 12 | 469 | +655.697% |
| 2026-02-18 | 25.00 | 25.00 | 25.00 | 25.00 | -13.194% | 2 | 473 | +658.720% |
| 2026-02-13 | 28.80 | 28.80 | 28.80 | 28.80 | +1.053% | 1 | 471 | +558.611% |
| 2026-02-06 | 27.60 | 28.50 | 27.60 | 28.50 | +4.396% | 12 | 471 | +565.544% |
| 2026-02-04 | 29.95 | 29.95 | 27.30 | 27.30 | -37.457% | 13 | 479 | +594.799% |
| 2026-02-03 | 43.60 | 43.65 | 43.60 | 43.65 | -5.315% | 2 | 478 | +334.548% |
| 2026-02-02 | 46.10 | 46.10 | 46.10 | 46.10 | +10.578% | 2 | 478 | +311.453% |
| 2026-01-30 | 41.04 | 41.69 | 41.04 | 41.69 | -14.218% | 6 | 476 | +354.977% |
| 2026-01-26 | 48.60 | 48.60 | 48.60 | 48.60 | -7.867% | 7 | 481 | +290.288% |
| 2026-01-23 | 52.80 | 52.80 | 52.75 | 52.75 | +6.458% | 2 | 481 | +259.583% |
| 2026-01-22 | 49.55 | 49.55 | 49.55 | 49.55 | +20.854% | 3 | 481 | +282.805% |
| 2026-01-21 | 41.00 | 41.00 | 41.00 | 41.00 | +3.171% | 2 | 481 | +362.634% |
| 2026-01-20 | 39.66 | 39.74 | 39.66 | 39.74 | +6.771% | 20 | 483 | +377.302% |
| 2026-01-16 | 37.49 | 37.49 | 37.22 | 37.22 | +0.188% | 3 | 491 | +409.618% |
| 2026-01-15 | 37.25 | 37.25 | 37.15 | 37.15 | +14.132% | 20 | 491 | +410.579% |
| 2026-01-14 | 32.55 | 32.55 | 32.55 | 32.55 | +36.307% | 3 | 491 | +482.734% |
| 2026-01-09 | 24.35 | 25.25 | 23.87 | 23.88 | -13.005% | 22 | 488 | +694.305% |
| 2026-01-07 | 27.45 | 27.50 | 27.45 | 27.45 | -17.444% | 12 | 503 | +591.002% |
| 2026-01-05 | 33.25 | 33.25 | 33.25 | 33.25 | +11.577% | 2 | 493 | +470.466% |
| 2025-12-31 | 29.80 | 29.80 | 29.80 | 29.80 | +4.561% | 1 | 493 | +536.510% |
| 2025-12-19 | 28.50 | 28.50 | 28.50 | 28.50 | +13.546% | 2 | 493 | +565.544% |
| 2025-12-18 | 25.10 | 25.10 | 25.10 | 25.10 | +3.080% | 1 | 493 | +655.697% |
| 2025-12-17 | 26.30 | 26.35 | 24.35 | 24.35 | -13.958% | 31 | 492 | +678.973% |
| 2025-12-16 | 27.95 | 28.30 | 27.95 | 28.30 | -15.899% | 45 | 490 | +570.247% |
| 2025-12-05 | 33.90 | 33.90 | 33.65 | 33.65 | +1.970% | 10 | 470 | +463.685% |
| 2025-12-02 | 34.20 | 34.20 | 33.00 | 33.00 | +1.664% | 4 | 470 | +474.788% |
| 2025-11-26 | 32.46 | 32.46 | 32.46 | 32.46 | +13.895% | 1 | 470 | +484.350% |
| 2025-11-25 | 28.75 | 28.75 | 28.45 | 28.50 | -16.422% | 16 | 470 | +565.544% |
| 2025-11-24 | 33.40 | 34.10 | 33.40 | 34.10 | +6.997% | 15 | 475 | +456.246% |
| 2025-11-21 | 31.00 | 32.32 | 30.53 | 31.87 | -12.685% | 11 | 465 | +495.168% |
| 2025-11-20 | 41.40 | 41.40 | 36.50 | 36.50 | -8.978% | 8 | 465 | +419.671% |
| 2025-11-19 | 42.00 | 42.00 | 40.00 | 40.10 | -7.604% | 8 | 460 | +373.017% |
| 2025-11-18 | 42.40 | 43.40 | 42.00 | 43.40 | -13.287% | 20 | 457 | +337.051% |
| 2025-11-17 | 49.61 | 50.05 | 49.61 | 50.05 | -4.848% | 20 | 457 | +278.981% |
| 2025-11-13 | 53.36 | 53.36 | 52.60 | 52.60 | -8.042% | 12 | 472 | +260.608% |
| 2025-11-12 | 55.10 | 57.20 | 55.10 | 57.20 | +26.158% | 4 | 466 | +231.608% |
| 2025-11-11 | 49.12 | 49.12 | 45.34 | 45.34 | -7.280% | 14 | 469 | +318.350% |
| 2025-11-10 | 50.46 | 51.20 | 48.90 | 48.90 | +16.429% | 17 | 472 | +287.894% |
| 2025-11-07 | 43.56 | 43.56 | 42.00 | 42.00 | -19.540% | 15 | 459 | +351.619% |
| 2025-11-05 | 48.15 | 52.20 | 48.15 | 52.20 | +0.385% | 13 | 459 | +263.372% |
| 2025-11-04 | 55.00 | 55.00 | 52.00 | 52.00 | -7.523% | 4 | 465 | +264.769% |
| 2025-11-03 | 56.26 | 56.26 | 56.19 | 56.23 | -3.052% | 10 | 460 | +237.329% |
| 2025-10-28 | 56.00 | 58.00 | 56.00 | 58.00 | +11.282% | 2 | 460 | +227.034% |
| 2025-10-27 | 51.00 | 52.12 | 51.00 | 52.12 | +10.894% | 5 | 458 | +263.929% |
| 2025-10-24 | 47.02 | 47.02 | 47.00 | 47.00 | +19.289% | 3 | 458 | +303.574% |
| 2025-10-22 | 39.40 | 39.40 | 39.40 | 39.40 | -7.119% | 15 | 458 | +381.421% |
| 2025-10-21 | 42.35 | 42.55 | 42.35 | 42.42 | -2.371% | 17 | 458 | +347.148% |
| 2025-10-20 | 43.80 | 43.86 | 43.45 | 43.45 | +29.008% | 6 | 448 | +336.548% |
| 2025-10-14 | 33.13 | 34.33 | 33.13 | 33.68 | +10.354% | 17 | 448 | +463.183% |
| 2025-10-08 | 30.52 | 30.52 | 30.52 | 30.52 | +13.881% | 1 | 439 | +521.494% |
| 2025-10-07 | 29.35 | 29.35 | 26.70 | 26.80 | 0.000% | 461 | 0 | +607.761% |