AMD271217C00410000
AMD Dec 17 2027 410.00 Call
optionOPRA
EODOct 22, 2026
174.55USD-8.373%(-15.95)4Vol318OI
AMD271217C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 172.97 | 174.55 | 172.97 | 174.55 | -8.373% | 4 | 317 | 0.000% |
| 2026-10-20 | 190.50 | 190.50 | 190.50 | 190.50 | -4.079% | 3 | 317 | -8.373% |
| 2026-10-19 | 198.60 | 198.60 | 198.60 | 198.60 | +3.024% | 2 | 315 | -12.110% |
| 2026-10-16 | 194.00 | 194.00 | 192.77 | 192.77 | -2.543% | 2 | 313 | -9.452% |
| 2026-10-15 | 196.00 | 198.80 | 196.00 | 197.80 | -12.478% | 9 | 309 | -11.754% |
| 2026-10-14 | 237.65 | 237.65 | 226.00 | 226.00 | -4.990% | 2 | 309 | -22.765% |
| 2026-10-12 | 237.87 | 237.87 | 237.87 | 237.87 | -18.746% | 1 | 308 | -26.620% |
| 2026-10-06 | 292.75 | 292.75 | 292.75 | 292.75 | +5.004% | 3 | 305 | -40.376% |
| 2026-10-05 | 278.80 | 278.80 | 278.80 | 278.80 | +6.542% | 10 | 315 | -37.392% |
| 2026-09-30 | 261.68 | 261.68 | 261.68 | 261.68 | -0.350% | 1 | 315 | -33.296% |
| 2026-09-28 | 262.60 | 262.60 | 262.60 | 262.60 | -2.033% | 4 | 315 | -33.530% |
| 2026-09-23 | 268.05 | 268.05 | 268.05 | 268.05 | +1.304% | 1 | 315 | -34.882% |
| 2026-09-21 | 264.30 | 264.60 | 264.30 | 264.60 | +24.313% | 2 | 315 | -34.033% |
| 2026-09-18 | 213.84 | 213.84 | 212.85 | 212.85 | +0.743% | 3 | 314 | -17.994% |
| 2026-09-17 | 197.70 | 211.28 | 197.70 | 211.28 | +11.276% | 3 | 312 | -17.385% |
| 2026-09-16 | 190.03 | 190.10 | 189.44 | 189.87 | +9.530% | 25 | 301 | -8.069% |
| 2026-09-14 | 168.75 | 173.45 | 168.57 | 173.35 | -5.273% | 53 | 283 | +0.692% |
| 2026-09-10 | 183.00 | 183.00 | 183.00 | 183.00 | +0.055% | 1 | 284 | -4.617% |
| 2026-09-08 | 184.40 | 184.60 | 182.80 | 182.90 | +32.632% | 36 | 284 | -4.565% |
| 2026-09-03 | 135.45 | 137.90 | 135.10 | 137.90 | -5.158% | 106 | 297 | +26.577% |
| 2026-09-01 | 144.57 | 145.40 | 144.57 | 145.40 | -13.111% | 3 | 298 | +20.048% |
| 2026-08-25 | 166.99 | 167.34 | 166.99 | 167.34 | +8.571% | 2 | 298 | +4.309% |
| 2026-08-24 | 153.00 | 154.13 | 153.00 | 154.13 | -5.267% | 2 | 299 | +13.249% |
| 2026-08-19 | 163.00 | 163.60 | 162.70 | 162.70 | -17.558% | 3 | 297 | +7.283% |
| 2026-08-14 | 197.35 | 197.35 | 197.35 | 197.35 | +6.171% | 1 | 296 | -11.553% |
| 2026-08-13 | 185.90 | 185.90 | 185.88 | 185.88 | +2.594% | 3 | 296 | -6.095% |
| 2026-08-12 | 181.18 | 181.18 | 181.18 | 181.18 | +3.977% | 1 | 297 | -3.659% |
| 2026-08-10 | 174.25 | 174.25 | 174.25 | 174.25 | -9.808% | 8 | 295 | +0.172% |
| 2026-08-05 | 196.17 | 196.17 | 193.20 | 193.20 | -14.710% | 3 | 292 | -9.653% |
| 2026-08-04 | 218.92 | 226.52 | 218.92 | 226.52 | +17.532% | 2 | 291 | -22.943% |
| 2026-07-30 | 192.73 | 192.73 | 192.73 | 192.73 | +20.268% | 1 | 291 | -9.433% |
| 2026-07-29 | 157.69 | 160.25 | 153.35 | 160.25 | -10.515% | 13 | 295 | +8.924% |
| 2026-07-28 | 182.11 | 182.11 | 177.67 | 179.08 | -14.708% | 15 | 295 | -2.530% |
| 2026-07-16 | 209.96 | 209.96 | 209.96 | 209.96 | -18.176% | 6 | 289 | -16.865% |
| 2026-07-10 | 256.60 | 256.60 | 256.60 | 256.60 | +11.565% | 1 | 289 | -31.976% |
| 2026-07-07 | 226.74 | 230.00 | 226.74 | 230.00 | -11.173% | 13 | 302 | -24.109% |
| 2026-07-06 | 258.93 | 258.93 | 258.93 | 258.93 | +7.789% | 1 | 301 | -32.588% |
| 2026-07-02 | 240.22 | 240.22 | 240.22 | 240.22 | -5.201% | 2 | 301 | -27.337% |
| 2026-07-01 | 253.40 | 253.40 | 253.40 | 253.40 | -10.180% | 1 | 301 | -31.117% |
| 2026-06-30 | 282.12 | 282.12 | 282.12 | 282.12 | +15.283% | 2 | 303 | -38.129% |
| 2026-06-29 | 244.18 | 244.72 | 244.18 | 244.72 | +8.178% | 2 | 304 | -28.674% |
| 2026-06-25 | 226.22 | 226.22 | 226.22 | 226.22 | -2.449% | 1 | 304 | -22.841% |
| 2026-06-23 | 227.05 | 231.90 | 226.00 | 231.90 | -8.459% | 5 | 300 | -24.730% |
| 2026-06-22 | 249.50 | 253.33 | 249.50 | 253.33 | +10.263% | 7 | 300 | -31.098% |
| 2026-06-17 | 229.75 | 229.75 | 229.75 | 229.75 | +0.319% | 5 | 300 | -24.026% |
| 2026-06-12 | 229.02 | 229.02 | 229.02 | 229.02 | +21.027% | 5 | 303 | -23.784% |
| 2026-06-11 | 191.35 | 191.35 | 189.15 | 189.23 | +3.404% | 5 | 304 | -7.758% |
| 2026-06-10 | 183.00 | 183.00 | 183.00 | 183.00 | -7.149% | 1 | 303 | -4.617% |
| 2026-06-09 | 196.95 | 197.46 | 196.95 | 197.09 | -4.548% | 3 | 303 | -11.436% |
| 2026-06-08 | 204.16 | 206.48 | 204.16 | 206.48 | +8.394% | 2 | 303 | -15.464% |
| 2026-06-05 | 190.49 | 190.49 | 190.49 | 190.49 | -13.216% | 1 | 303 | -8.368% |
| 2026-06-02 | 219.50 | 219.50 | 219.50 | 219.50 | -0.970% | 1 | 303 | -20.478% |
| 2026-06-01 | 215.16 | 221.65 | 203.45 | 221.65 | -5.520% | 9 | 304 | -21.250% |
| 2026-05-28 | 221.82 | 234.61 | 221.82 | 234.60 | +11.001% | 4 | 304 | -25.597% |
| 2026-05-27 | 206.38 | 211.35 | 206.38 | 211.35 | -3.033% | 4 | 301 | -17.412% |
| 2026-05-26 | 212.10 | 217.96 | 204.60 | 217.96 | +17.044% | 17 | 303 | -19.916% |
| 2026-05-22 | 189.79 | 189.79 | 186.22 | 186.22 | +16.387% | 3 | 300 | -6.267% |
| 2026-05-21 | 160.00 | 160.00 | 160.00 | 160.00 | -5.910% | 1 | 301 | +9.094% |
| 2026-05-20 | 159.00 | 170.05 | 159.00 | 170.05 | +18.891% | 8 | 302 | +2.646% |
| 2026-05-19 | 132.34 | 147.50 | 132.34 | 143.03 | -1.981% | 8 | 302 | +22.037% |
| 2026-05-18 | 153.01 | 153.01 | 145.92 | 145.92 | -6.879% | 2 | 303 | +19.620% |
| 2026-05-15 | 154.92 | 157.39 | 154.92 | 156.70 | -7.699% | 13 | 300 | +11.391% |
| 2026-05-14 | 170.70 | 171.95 | 169.77 | 169.77 | +7.090% | 6 | 294 | +2.816% |
| 2026-05-12 | 158.53 | 158.53 | 158.53 | 158.53 | -13.702% | 1 | 295 | +10.105% |
| 2026-05-11 | 175.64 | 187.99 | 174.08 | 183.70 | +6.833% | 25 | 293 | -4.981% |
| 2026-05-08 | 154.00 | 171.95 | 154.00 | 171.95 | +30.107% | 20 | 292 | +1.512% |
| 2026-05-07 | 139.23 | 144.33 | 132.16 | 132.16 | -8.388% | 12 | 296 | +32.075% |
| 2026-05-06 | 148.64 | 148.64 | 135.00 | 144.26 | +42.521% | 31 | 290 | +20.997% |
| 2026-05-05 | 94.71 | 101.22 | 94.71 | 101.22 | -2.004% | 2 | 290 | +72.446% |
| 2026-05-01 | 102.26 | 104.17 | 102.26 | 103.29 | +6.211% | 11 | 284 | +68.990% |
| 2026-04-30 | 97.25 | 97.25 | 97.25 | 97.25 | +22.512% | 1 | 284 | +79.486% |
| 2026-04-29 | 79.38 | 79.38 | 79.38 | 79.38 | -7.212% | 3 | 284 | +119.892% |
| 2026-04-27 | 85.55 | 85.55 | 85.55 | 85.55 | -10.811% | 1 | 281 | +104.033% |
| 2026-04-24 | 93.74 | 99.22 | 93.74 | 95.92 | +35.614% | 19 | 281 | +81.975% |
| 2026-04-23 | 69.27 | 70.97 | 69.27 | 70.73 | +11.738% | 3 | 269 | +146.784% |
| 2026-04-22 | 62.95 | 63.30 | 62.95 | 63.30 | +15.490% | 2 | 269 | +175.750% |
| 2026-04-21 | 54.78 | 54.81 | 54.78 | 54.81 | +7.766% | 2 | 269 | +218.464% |
| 2026-04-20 | 50.65 | 50.98 | 50.65 | 50.86 | +0.236% | 12 | 269 | +243.197% |
| 2026-04-17 | 50.45 | 50.74 | 50.45 | 50.74 | +12.906% | 5 | 269 | +244.009% |
| 2026-04-16 | 44.94 | 44.94 | 44.94 | 44.94 | +19.046% | 5 | 269 | +288.407% |
| 2026-04-10 | 37.75 | 37.75 | 37.75 | 37.75 | +21.774% | 1 | 266 | +362.384% |
| 2026-04-08 | 31.00 | 31.00 | 31.00 | 31.00 | +28.046% | 1 | 267 | +463.065% |
| 2026-04-01 | 24.21 | 24.21 | 24.21 | 24.21 | +17.868% | 7 | 266 | +620.983% |
| 2026-03-31 | 20.48 | 20.54 | 20.47 | 20.54 | -20.848% | 210 | 262 | +749.805% |
| 2026-03-25 | 25.95 | 25.95 | 25.95 | 25.95 | +29.685% | 10 | 189 | +572.640% |
| 2026-03-19 | 18.72 | 20.01 | 18.72 | 20.01 | -2.628% | 8 | 189 | +772.314% |
| 2026-03-18 | 19.87 | 21.10 | 19.86 | 20.55 | +4.847% | 119 | 186 | +749.392% |
| 2026-03-13 | 19.80 | 19.80 | 19.60 | 19.60 | -6.667% | 2 | 112 | +790.561% |
| 2026-03-12 | 21.00 | 21.00 | 21.00 | 21.00 | -14.425% | 1 | 110 | +731.190% |
| 2026-03-11 | 24.57 | 24.57 | 24.54 | 24.54 | +5.776% | 2 | 109 | +611.288% |
| 2026-03-10 | 23.49 | 24.40 | 23.20 | 23.20 | +9.693% | 24 | 109 | +652.371% |
| 2026-03-04 | 21.15 | 21.15 | 21.15 | 21.15 | +2.670% | 1 | 100 | +725.296% |
| 2026-03-03 | 20.60 | 20.60 | 20.25 | 20.60 | -8.647% | 16 | 101 | +747.330% |
| 2026-03-02 | 22.55 | 22.55 | 22.55 | 22.55 | -4.449% | 1 | 98 | +674.058% |
| 2026-02-27 | 23.60 | 23.60 | 23.60 | 23.60 | -17.251% | 1 | 98 | +639.619% |
| 2026-02-25 | 28.49 | 28.58 | 28.33 | 28.52 | +6.737% | 12 | 102 | +512.027% |
| 2026-02-24 | 26.72 | 26.72 | 26.72 | 26.72 | +23.134% | 1 | 102 | +553.256% |
| 2026-02-23 | 21.95 | 21.95 | 21.70 | 21.70 | -6.627% | 10 | 102 | +704.378% |
| 2026-02-19 | 23.24 | 23.24 | 23.24 | 23.24 | -6.290% | 9 | 102 | +651.076% |
| 2026-02-17 | 23.35 | 24.80 | 23.35 | 24.80 | -7.532% | 12 | 102 | +603.831% |
| 2026-02-13 | 26.82 | 26.82 | 26.82 | 26.82 | +3.392% | 1 | 92 | +550.820% |
| 2026-02-12 | 25.94 | 25.94 | 25.94 | 25.94 | -12.068% | 1 | 92 | +572.899% |
| 2026-02-09 | 26.50 | 29.50 | 26.50 | 29.50 | +12.082% | 3 | 92 | +491.695% |
| 2026-02-06 | 26.32 | 26.32 | 26.32 | 26.32 | +21.852% | 1 | 92 | +563.184% |
| 2026-02-05 | 21.60 | 21.60 | 21.60 | 21.60 | -14.286% | 6 | 92 | +708.102% |
| 2026-02-04 | 25.60 | 26.60 | 24.57 | 25.20 | -36.683% | 9 | 94 | +592.659% |
| 2026-02-03 | 39.70 | 39.80 | 39.70 | 39.80 | -7.442% | 2 | 90 | +338.568% |
| 2026-02-02 | 43.45 | 43.45 | 43.00 | 43.00 | +13.757% | 3 | 89 | +305.930% |
| 2026-01-30 | 40.40 | 40.40 | 37.80 | 37.80 | -11.991% | 7 | 89 | +361.772% |
| 2026-01-29 | 42.10 | 43.05 | 41.60 | 42.95 | -2.519% | 7 | 86 | +306.403% |
| 2026-01-21 | 37.79 | 44.06 | 37.79 | 44.06 | +16.345% | 3 | 82 | +296.164% |
| 2026-01-20 | 34.80 | 37.87 | 33.70 | 37.87 | +14.584% | 9 | 83 | +360.919% |
| 2026-01-15 | 35.10 | 35.80 | 33.05 | 33.05 | +21.956% | 17 | 83 | +428.139% |
| 2026-01-14 | 27.10 | 27.10 | 27.10 | 27.10 | +24.027% | 1 | 92 | +544.096% |
| 2026-01-09 | 21.85 | 21.85 | 21.85 | 21.85 | -3.956% | 6 | 92 | +698.856% |
| 2026-01-08 | 22.75 | 22.75 | 22.75 | 22.75 | -9.182% | 6 | 92 | +667.253% |
| 2026-01-07 | 24.90 | 25.05 | 24.90 | 25.05 | +9.389% | 24 | 92 | +596.806% |
| 2025-12-18 | 22.90 | 22.90 | 22.90 | 22.90 | -2.137% | 1 | 80 | +662.227% |
| 2025-12-17 | 24.00 | 24.00 | 23.40 | 23.40 | -9.653% | 5 | 79 | +645.940% |
| 2025-12-16 | 25.90 | 25.90 | 25.90 | 25.90 | -1.894% | 4 | 79 | +573.938% |
| 2025-12-15 | 26.40 | 26.40 | 26.40 | 26.40 | -16.456% | 1 | 75 | +561.174% |
| 2025-12-12 | 31.60 | 31.60 | 31.60 | 31.60 | +1.282% | 10 | 74 | +452.373% |
| 2025-11-28 | 31.20 | 31.20 | 31.20 | 31.20 | +20.231% | 3 | 64 | +459.455% |
| 2025-11-25 | 25.95 | 25.95 | 25.95 | 25.95 | -7.651% | 2 | 61 | +572.640% |
| 2025-11-21 | 27.10 | 28.10 | 27.10 | 28.10 | -14.329% | 2 | 61 | +521.174% |
| 2025-11-20 | 34.87 | 34.87 | 32.75 | 32.80 | -10.870% | 4 | 59 | +432.165% |
| 2025-11-19 | 36.85 | 36.85 | 36.80 | 36.80 | -7.188% | 6 | 59 | +374.321% |
| 2025-11-18 | 39.65 | 39.65 | 39.65 | 39.65 | -8.619% | 5 | 59 | +340.227% |
| 2025-11-17 | 43.39 | 43.39 | 43.39 | 43.39 | -11.988% | 1 | 54 | +302.282% |
| 2025-11-13 | 50.30 | 50.30 | 49.30 | 49.30 | +14.705% | 18 | 53 | +254.057% |
| 2025-11-11 | 42.98 | 42.98 | 42.98 | 42.98 | -5.226% | 1 | 50 | +306.119% |
| 2025-11-10 | 45.96 | 45.96 | 45.35 | 45.35 | +16.761% | 4 | 50 | +284.895% |
| 2025-11-07 | 41.15 | 41.15 | 38.57 | 38.84 | -11.526% | 10 | 53 | +349.408% |
| 2025-11-06 | 44.00 | 44.00 | 43.90 | 43.90 | -8.159% | 5 | 48 | +297.608% |
| 2025-11-05 | 46.65 | 47.80 | 46.65 | 47.80 | -11.004% | 7 | 49 | +265.167% |
| 2025-11-03 | 53.71 | 53.71 | 53.71 | 53.71 | +2.893% | 5 | 48 | +224.986% |
| 2025-10-30 | 52.20 | 52.20 | 52.20 | 52.20 | -1.136% | 1 | 48 | +234.387% |
| 2025-10-28 | 52.50 | 52.90 | 52.49 | 52.80 | +45.055% | 11 | 48 | +230.587% |
| 2025-10-23 | 36.40 | 36.40 | 36.40 | 36.40 | +4.448% | 4 | 41 | +379.533% |
| 2025-10-22 | 36.20 | 36.20 | 34.85 | 34.85 | -11.616% | 8 | 37 | +400.861% |
| 2025-10-21 | 39.70 | 39.70 | 39.43 | 39.43 | +6.194% | 11 | 37 | +342.683% |
| 2025-10-17 | 37.16 | 37.16 | 37.13 | 37.13 | -7.774% | 10 | 40 | +370.105% |
| 2025-10-16 | 39.06 | 40.30 | 39.06 | 40.26 | +30.587% | 20 | 30 | +333.557% |
| 2025-10-14 | 30.50 | 30.83 | 30.50 | 30.83 | +0.752% | 33 | 34 | +466.169% |
| 2025-10-10 | 30.60 | 30.60 | 30.60 | 30.60 | +25.926% | 1 | 4 | +470.425% |
| 2025-10-07 | 24.88 | 24.88 | 24.30 | 24.30 | 0.000% | 3 | 0 | +618.313% |