AMD271217C00420000
AMD Dec 17 2027 420.00 Call
optionOPRA
EODOct 22, 2026
176.50USD-7.105%(-13.50)1Vol393OI
AMD271217C00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 176.50 | 176.50 | 176.50 | 176.50 | -7.105% | 1 | 394 | 0.000% |
| 2026-10-16 | 190.00 | 190.00 | 190.00 | 190.00 | -13.012% | 1 | 394 | -7.105% |
| 2026-10-14 | 218.42 | 218.42 | 218.42 | 218.42 | -5.450% | 1 | 394 | -19.192% |
| 2026-10-12 | 231.01 | 231.01 | 231.01 | 231.01 | -17.790% | 1 | 394 | -23.596% |
| 2026-10-07 | 284.56 | 284.79 | 276.00 | 281.00 | +3.843% | 4 | 392 | -37.189% |
| 2026-10-05 | 269.54 | 270.60 | 269.14 | 270.60 | +8.050% | 3 | 392 | -34.775% |
| 2026-09-30 | 249.90 | 250.44 | 249.90 | 250.44 | -1.584% | 2 | 391 | -29.524% |
| 2026-09-29 | 254.47 | 254.47 | 254.47 | 254.47 | -8.316% | 7 | 398 | -30.640% |
| 2026-09-24 | 277.55 | 277.55 | 277.55 | 277.55 | +4.736% | 4 | 402 | -36.408% |
| 2026-09-22 | 265.00 | 265.00 | 265.00 | 265.00 | +2.455% | 4 | 406 | -33.396% |
| 2026-09-21 | 258.65 | 258.65 | 258.65 | 258.65 | +27.521% | 1 | 407 | -31.761% |
| 2026-09-18 | 207.55 | 207.55 | 202.83 | 202.83 | +23.987% | 3 | 406 | -12.981% |
| 2026-09-14 | 163.84 | 163.84 | 163.59 | 163.59 | -11.208% | 2 | 405 | +7.892% |
| 2026-09-11 | 184.28 | 184.28 | 184.22 | 184.24 | +4.267% | 80 | 444 | -4.201% |
| 2026-09-10 | 176.30 | 176.70 | 176.26 | 176.70 | -5.735% | 4 | 446 | -0.113% |
| 2026-09-09 | 187.45 | 187.45 | 187.45 | 187.45 | +4.662% | 1 | 447 | -5.842% |
| 2026-09-08 | 179.45 | 179.70 | 178.75 | 179.10 | +30.217% | 28 | 447 | -1.452% |
| 2026-09-03 | 137.54 | 137.54 | 137.54 | 137.54 | -2.744% | 1 | 446 | +28.326% |
| 2026-09-01 | 140.10 | 141.42 | 140.10 | 141.42 | -5.531% | 3 | 446 | +24.806% |
| 2026-08-31 | 149.70 | 149.70 | 149.70 | 149.70 | -0.180% | 1 | 446 | +17.902% |
| 2026-08-24 | 149.97 | 149.97 | 149.97 | 149.97 | -3.865% | 1 | 445 | +17.690% |
| 2026-08-20 | 156.00 | 156.00 | 156.00 | 156.00 | -8.429% | 3 | 445 | +13.141% |
| 2026-08-18 | 170.36 | 170.36 | 170.36 | 170.36 | -3.593% | 1 | 445 | +3.604% |
| 2026-08-13 | 181.53 | 181.60 | 176.71 | 176.71 | +1.185% | 3 | 443 | -0.119% |
| 2026-08-12 | 174.74 | 174.74 | 174.64 | 174.64 | +8.237% | 2 | 443 | +1.065% |
| 2026-08-11 | 161.35 | 161.35 | 161.35 | 161.35 | -6.055% | 3 | 446 | +9.390% |
| 2026-08-10 | 171.75 | 171.75 | 171.75 | 171.75 | -2.664% | 5 | 451 | +2.766% |
| 2026-08-07 | 177.04 | 177.04 | 176.45 | 176.45 | -7.618% | 16 | 451 | +0.028% |
| 2026-08-06 | 191.00 | 191.00 | 191.00 | 191.00 | -3.070% | 5 | 456 | -7.592% |
| 2026-08-05 | 179.65 | 197.05 | 179.65 | 197.05 | -7.052% | 3 | 455 | -10.429% |
| 2026-08-04 | 212.00 | 212.00 | 212.00 | 212.00 | +12.616% | 5 | 460 | -16.745% |
| 2026-08-03 | 188.25 | 188.25 | 188.25 | 188.25 | -3.570% | 2 | 460 | -6.242% |
| 2026-07-31 | 209.94 | 210.68 | 195.22 | 195.22 | +1.334% | 29 | 468 | -9.589% |
| 2026-07-30 | 171.69 | 198.50 | 171.69 | 192.65 | +24.814% | 16 | 476 | -8.383% |
| 2026-07-29 | 151.73 | 154.35 | 151.73 | 154.35 | -11.344% | 6 | 474 | +14.351% |
| 2026-07-28 | 169.30 | 174.10 | 165.85 | 174.10 | -9.266% | 31 | 487 | +1.379% |
| 2026-07-27 | 191.88 | 191.88 | 191.88 | 191.88 | -24.355% | 1 | 487 | -8.015% |
| 2026-07-22 | 253.66 | 253.66 | 253.66 | 253.66 | +15.657% | 3 | 490 | -30.419% |
| 2026-07-20 | 219.32 | 219.32 | 219.32 | 219.32 | +12.547% | 1 | 490 | -19.524% |
| 2026-07-17 | 194.87 | 194.87 | 194.87 | 194.87 | -5.773% | 1 | 490 | -9.427% |
| 2026-07-16 | 210.70 | 210.70 | 206.81 | 206.81 | -10.180% | 6 | 491 | -14.656% |
| 2026-07-15 | 230.25 | 230.25 | 230.25 | 230.25 | +5.474% | 1 | 491 | -23.344% |
| 2026-07-08 | 218.30 | 218.30 | 218.30 | 218.30 | -3.620% | 1 | 491 | -19.148% |
| 2026-07-07 | 222.13 | 226.50 | 222.13 | 226.50 | +6.228% | 3 | 492 | -22.075% |
| 2026-06-29 | 213.22 | 213.22 | 213.22 | 213.22 | -3.082% | 1 | 492 | -17.222% |
| 2026-06-26 | 220.00 | 220.00 | 220.00 | 220.00 | -4.762% | 5 | 497 | -19.773% |
| 2026-06-25 | 231.05 | 231.05 | 231.00 | 231.00 | -10.738% | 2 | 496 | -23.593% |
| 2026-06-22 | 260.80 | 260.80 | 258.79 | 258.79 | +9.226% | 2 | 495 | -31.798% |
| 2026-06-18 | 236.93 | 236.93 | 236.93 | 236.93 | +5.772% | 5 | 495 | -25.505% |
| 2026-06-17 | 229.07 | 229.07 | 224.00 | 224.00 | -10.782% | 2 | 495 | -21.205% |
| 2026-06-15 | 250.46 | 251.07 | 249.13 | 251.07 | +12.060% | 5 | 495 | -29.701% |
| 2026-06-12 | 224.05 | 224.05 | 224.05 | 224.05 | +12.306% | 1 | 495 | -21.223% |
| 2026-06-05 | 199.50 | 199.50 | 199.50 | 199.50 | -13.332% | 4 | 495 | -11.529% |
| 2026-06-04 | 221.00 | 230.19 | 221.00 | 230.19 | +6.132% | 3 | 492 | -23.324% |
| 2026-06-02 | 216.89 | 216.89 | 216.89 | 216.89 | -3.140% | 1 | 491 | -18.622% |
| 2026-05-28 | 222.00 | 223.92 | 222.00 | 223.92 | +9.229% | 2 | 492 | -21.177% |
| 2026-05-27 | 201.55 | 205.00 | 201.55 | 205.00 | -3.981% | 9 | 492 | -13.902% |
| 2026-05-26 | 198.80 | 213.50 | 198.80 | 213.50 | +15.562% | 10 | 492 | -17.330% |
| 2026-05-22 | 189.75 | 189.75 | 184.75 | 184.75 | +17.466% | 8 | 488 | -4.465% |
| 2026-05-21 | 157.15 | 157.28 | 157.15 | 157.28 | -3.716% | 2 | 488 | +12.220% |
| 2026-05-20 | 163.35 | 163.35 | 163.35 | 163.35 | +12.214% | 1 | 487 | +8.050% |
| 2026-05-19 | 145.57 | 145.57 | 145.57 | 145.57 | +1.840% | 1 | 486 | +21.248% |
| 2026-05-18 | 142.94 | 142.94 | 142.94 | 142.94 | -3.983% | 1 | 486 | +23.478% |
| 2026-05-15 | 148.87 | 148.87 | 148.87 | 148.87 | -10.658% | 1 | 486 | +18.560% |
| 2026-05-14 | 167.00 | 167.00 | 166.63 | 166.63 | +6.814% | 4 | 487 | +5.923% |
| 2026-05-12 | 154.53 | 156.00 | 154.00 | 156.00 | -12.888% | 8 | 485 | +13.141% |
| 2026-05-11 | 174.21 | 179.08 | 173.68 | 179.08 | +9.195% | 9 | 487 | -1.441% |
| 2026-05-08 | 145.63 | 164.00 | 145.63 | 164.00 | +24.667% | 93 | 509 | +7.622% |
| 2026-05-07 | 141.20 | 141.20 | 128.60 | 131.55 | -6.337% | 103 | 463 | +34.170% |
| 2026-05-06 | 134.00 | 143.80 | 129.87 | 140.45 | +45.078% | 98 | 414 | +25.667% |
| 2026-05-05 | 96.93 | 96.93 | 96.81 | 96.81 | +6.642% | 7 | 414 | +82.316% |
| 2026-05-04 | 95.13 | 95.13 | 90.77 | 90.78 | -8.672% | 68 | 444 | +94.426% |
| 2026-05-01 | 98.17 | 99.40 | 98.17 | 99.40 | +3.596% | 3 | 442 | +77.565% |
| 2026-04-30 | 95.58 | 95.95 | 95.23 | 95.95 | +14.704% | 12 | 433 | +83.950% |
| 2026-04-29 | 83.50 | 83.65 | 83.50 | 83.65 | +12.630% | 5 | 433 | +110.998% |
| 2026-04-28 | 74.27 | 74.27 | 74.27 | 74.27 | -9.834% | 4 | 437 | +137.646% |
| 2026-04-27 | 88.73 | 88.73 | 82.37 | 82.37 | -10.961% | 18 | 441 | +114.277% |
| 2026-04-24 | 83.90 | 96.55 | 83.90 | 92.51 | +39.490% | 211 | 423 | +90.790% |
| 2026-04-23 | 66.32 | 66.32 | 66.32 | 66.32 | +1.749% | 7 | 358 | +166.134% |
| 2026-04-22 | 61.13 | 65.18 | 61.13 | 65.18 | +20.369% | 23 | 351 | +170.789% |
| 2026-04-21 | 52.12 | 54.25 | 52.12 | 54.15 | +12.112% | 35 | 318 | +225.946% |
| 2026-04-20 | 48.30 | 48.30 | 48.30 | 48.30 | -3.051% | 1 | 318 | +265.424% |
| 2026-04-17 | 49.92 | 49.92 | 49.82 | 49.82 | +0.952% | 50 | 317 | +254.275% |
| 2026-04-16 | 42.87 | 49.54 | 42.87 | 49.35 | +39.014% | 27 | 267 | +257.649% |
| 2026-04-10 | 35.50 | 35.50 | 35.50 | 35.50 | +26.786% | 1 | 257 | +397.183% |
| 2026-04-08 | 28.00 | 28.00 | 28.00 | 28.00 | +9.804% | 1 | 256 | +530.357% |
| 2026-04-06 | 26.30 | 26.30 | 25.50 | 25.50 | +9.677% | 3 | 256 | +592.157% |
| 2026-04-01 | 23.20 | 23.25 | 23.20 | 23.25 | +18.683% | 10 | 255 | +659.140% |
| 2026-03-31 | 19.38 | 19.59 | 19.35 | 19.59 | -4.205% | 46 | 245 | +800.970% |
| 2026-03-12 | 20.42 | 20.45 | 20.42 | 20.45 | -8.705% | 41 | 261 | +763.081% |
| 2026-03-11 | 23.20 | 23.20 | 22.40 | 22.40 | +0.224% | 41 | 300 | +687.946% |
| 2026-02-20 | 22.35 | 22.35 | 22.35 | 22.35 | -3.664% | 1 | 261 | +689.709% |
| 2026-02-17 | 23.20 | 23.20 | 23.20 | 23.20 | -18.310% | 1 | 260 | +660.776% |
| 2026-02-09 | 28.40 | 28.40 | 28.40 | 28.40 | +36.538% | 1 | 259 | +521.479% |
| 2026-02-05 | 20.80 | 20.80 | 20.80 | 20.80 | -12.458% | 1 | 260 | +748.558% |
| 2026-02-04 | 25.34 | 25.34 | 23.27 | 23.76 | -40.015% | 15 | 260 | +642.845% |
| 2026-02-02 | 39.61 | 39.61 | 39.61 | 39.61 | +2.750% | 10 | 249 | +345.595% |
| 2026-01-30 | 39.00 | 39.10 | 38.55 | 38.55 | -7.709% | 31 | 249 | +357.847% |
| 2026-01-29 | 41.77 | 41.77 | 41.77 | 41.77 | -5.068% | 1 | 249 | +322.552% |
| 2026-01-26 | 44.00 | 44.00 | 44.00 | 44.00 | -7.563% | 4 | 248 | +301.136% |
| 2026-01-23 | 49.35 | 49.35 | 47.60 | 47.60 | +11.371% | 3 | 248 | +270.798% |
| 2026-01-21 | 43.43 | 43.43 | 40.55 | 42.74 | +21.179% | 5 | 250 | +312.962% |
| 2026-01-20 | 32.53 | 35.32 | 32.22 | 35.27 | +5.725% | 70 | 249 | +400.425% |
| 2026-01-16 | 33.79 | 33.79 | 33.36 | 33.36 | -3.023% | 6 | 239 | +429.077% |
| 2026-01-15 | 34.50 | 34.50 | 34.40 | 34.40 | +27.172% | 4 | 239 | +413.081% |
| 2026-01-13 | 27.05 | 27.05 | 27.05 | 27.05 | +21.029% | 2 | 241 | +552.495% |
| 2026-01-08 | 22.35 | 22.35 | 22.35 | 22.35 | -6.681% | 6 | 242 | +689.709% |
| 2026-01-07 | 23.80 | 23.95 | 23.80 | 23.95 | -18.676% | 6 | 236 | +636.952% |
| 2026-01-06 | 29.45 | 29.45 | 29.45 | 29.45 | -0.875% | 1 | 234 | +499.321% |
| 2026-01-05 | 30.70 | 30.70 | 29.71 | 29.71 | -1.459% | 23 | 236 | +494.076% |
| 2026-01-02 | 28.94 | 30.15 | 28.58 | 30.15 | +15.076% | 11 | 236 | +485.406% |
| 2025-12-31 | 26.26 | 26.26 | 26.20 | 26.20 | +0.191% | 48 | 209 | +573.664% |
| 2025-12-30 | 26.15 | 26.15 | 26.15 | 26.15 | +1.161% | 1 | 209 | +574.952% |
| 2025-12-19 | 25.85 | 25.85 | 25.85 | 25.85 | +13.377% | 1 | 208 | +582.785% |
| 2025-12-17 | 22.80 | 22.80 | 22.80 | 22.80 | -23.771% | 1 | 208 | +674.123% |
| 2025-11-28 | 29.85 | 29.91 | 29.85 | 29.91 | +4.035% | 10 | 207 | +490.104% |
| 2025-11-26 | 28.75 | 28.75 | 28.70 | 28.75 | +16.068% | 4 | 212 | +513.913% |
| 2025-11-25 | 24.77 | 24.77 | 24.77 | 24.77 | -18.946% | 100 | 212 | +612.556% |
| 2025-11-24 | 30.61 | 30.61 | 30.56 | 30.56 | -12.686% | 2 | 112 | +477.552% |
| 2025-11-20 | 38.22 | 38.22 | 35.00 | 35.00 | -1.547% | 25 | 111 | +404.286% |
| 2025-11-19 | 36.87 | 36.87 | 35.55 | 35.55 | -11.125% | 2 | 94 | +396.484% |
| 2025-11-18 | 40.09 | 40.09 | 40.00 | 40.00 | -17.219% | 21 | 94 | +341.250% |
| 2025-11-14 | 48.34 | 48.34 | 48.32 | 48.32 | +2.481% | 2 | 73 | +265.273% |
| 2025-11-13 | 47.15 | 47.15 | 47.15 | 47.15 | +11.995% | 1 | 75 | +274.337% |
| 2025-11-11 | 42.05 | 42.10 | 42.05 | 42.10 | -3.815% | 10 | 74 | +319.240% |
| 2025-11-10 | 43.80 | 44.00 | 43.65 | 43.77 | +15.184% | 50 | 74 | +303.244% |
| 2025-11-07 | 37.95 | 38.00 | 37.95 | 38.00 | -15.405% | 10 | 29 | +364.474% |
| 2025-11-06 | 45.20 | 45.20 | 44.92 | 44.92 | -9.799% | 2 | 24 | +292.921% |
| 2025-11-05 | 44.95 | 49.80 | 44.95 | 49.80 | +0.101% | 3 | 26 | +254.418% |
| 2025-11-04 | 47.80 | 49.75 | 47.80 | 49.75 | -4.327% | 2 | 26 | +254.774% |
| 2025-11-03 | 51.15 | 52.00 | 51.15 | 52.00 | +1.562% | 17 | 35 | +239.423% |
| 2025-10-29 | 51.20 | 51.20 | 51.20 | 51.20 | +15.056% | 1 | 35 | +244.727% |
| 2025-10-24 | 44.50 | 44.50 | 44.50 | 44.50 | +23.749% | 1 | 35 | +296.629% |
| 2025-10-23 | 35.96 | 35.96 | 35.96 | 35.96 | +2.743% | 1 | 35 | +390.823% |
| 2025-10-22 | 36.10 | 36.10 | 35.00 | 35.00 | -3.315% | 9 | 34 | +404.286% |
| 2025-10-21 | 36.20 | 36.20 | 36.20 | 36.20 | -6.339% | 10 | 34 | +387.569% |
| 2025-10-20 | 37.80 | 38.65 | 37.80 | 38.65 | +6.181% | 30 | 43 | +356.662% |
| 2025-10-17 | 36.40 | 36.40 | 36.40 | 36.40 | -2.151% | 12 | 65 | +384.890% |
| 2025-10-15 | 38.55 | 38.70 | 37.19 | 37.20 | +30.986% | 65 | 63 | +374.462% |
| 2025-10-14 | 30.50 | 30.50 | 28.40 | 28.40 | -1.045% | 4 | 34 | +521.479% |
| 2025-10-13 | 28.70 | 28.70 | 28.70 | 28.70 | -1.034% | 1 | 34 | +514.983% |
| 2025-10-10 | 28.95 | 29.00 | 28.95 | 29.00 | -14.049% | 22 | 33 | +508.621% |
| 2025-10-09 | 35.14 | 35.27 | 33.74 | 33.74 | +8.944% | 6 | 0 | +423.118% |
| 2025-10-08 | 30.98 | 30.98 | 30.97 | 30.97 | 0.000% | 11 | 0 | +469.906% |