AMD271217C00430000
AMD Dec 17 2027 430.00 Call
optionOPRA
EODOct 23, 2026
172.25USD+4.851%(+7.97)3Vol321OI
AMD271217C00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 172.25 | 172.25 | 172.25 | 172.25 | +4.851% | 3 | 321 | 0.000% |
| 2026-10-22 | 173.77 | 173.77 | 164.28 | 164.28 | -11.200% | 19 | 331 | +4.851% |
| 2026-10-19 | 189.30 | 189.30 | 185.00 | 185.00 | -0.027% | 7 | 336 | -6.892% |
| 2026-10-16 | 185.05 | 185.05 | 185.05 | 185.05 | -13.057% | 1 | 336 | -6.917% |
| 2026-10-14 | 212.84 | 212.84 | 212.84 | 212.84 | -7.782% | 1 | 337 | -19.071% |
| 2026-10-12 | 225.19 | 230.80 | 224.89 | 230.80 | -13.066% | 4 | 336 | -25.368% |
| 2026-10-05 | 266.15 | 266.15 | 265.43 | 265.49 | +7.351% | 62 | 316 | -35.120% |
| 2026-09-30 | 247.31 | 247.31 | 247.31 | 247.31 | -1.822% | 1 | 317 | -30.351% |
| 2026-09-28 | 251.90 | 251.90 | 251.90 | 251.90 | -7.164% | 4 | 317 | -31.620% |
| 2026-09-25 | 271.34 | 271.34 | 271.34 | 271.34 | +16.315% | 1 | 316 | -36.519% |
| 2026-09-21 | 233.28 | 233.28 | 233.28 | 233.28 | +17.818% | 1 | 316 | -26.162% |
| 2026-09-18 | 202.52 | 202.52 | 198.00 | 198.00 | +3.249% | 5 | 315 | -13.005% |
| 2026-09-17 | 191.77 | 191.77 | 191.77 | 191.77 | +9.520% | 1 | 315 | -10.179% |
| 2026-09-16 | 181.50 | 181.50 | 175.10 | 175.10 | +5.647% | 2 | 315 | -1.628% |
| 2026-09-15 | 172.82 | 172.82 | 165.74 | 165.74 | +1.556% | 11 | 314 | +3.928% |
| 2026-09-14 | 155.10 | 163.20 | 155.10 | 163.20 | -9.630% | 6 | 311 | +5.545% |
| 2026-09-11 | 180.46 | 180.59 | 180.46 | 180.59 | +3.668% | 2 | 312 | -4.618% |
| 2026-09-08 | 174.70 | 174.90 | 174.00 | 174.20 | +34.871% | 30 | 312 | -1.119% |
| 2026-09-03 | 127.03 | 129.16 | 127.03 | 129.16 | -4.503% | 21 | 313 | +33.362% |
| 2026-09-01 | 135.25 | 135.25 | 135.25 | 135.25 | -7.993% | 1 | 313 | +27.357% |
| 2026-08-28 | 151.50 | 151.50 | 147.00 | 147.00 | +2.140% | 4 | 316 | +17.177% |
| 2026-08-24 | 143.92 | 143.92 | 143.92 | 143.92 | -12.265% | 1 | 317 | +19.685% |
| 2026-08-18 | 163.15 | 164.04 | 163.15 | 164.04 | +2.995% | 3 | 319 | +5.005% |
| 2026-08-11 | 156.79 | 159.36 | 156.74 | 159.27 | -3.910% | 4 | 319 | +8.150% |
| 2026-08-10 | 167.60 | 167.60 | 165.65 | 165.75 | -11.031% | 22 | 317 | +3.922% |
| 2026-08-06 | 176.87 | 186.45 | 176.87 | 186.30 | +1.140% | 6 | 321 | -7.542% |
| 2026-08-05 | 193.23 | 193.23 | 184.20 | 184.20 | -14.793% | 2 | 321 | -6.488% |
| 2026-08-04 | 216.18 | 216.18 | 216.18 | 216.18 | +15.771% | 1 | 321 | -20.321% |
| 2026-07-31 | 186.73 | 186.73 | 186.73 | 186.73 | +0.636% | 2 | 323 | -7.755% |
| 2026-07-30 | 186.11 | 186.11 | 185.55 | 185.55 | +26.139% | 2 | 323 | -7.168% |
| 2026-07-29 | 146.55 | 147.10 | 143.89 | 147.10 | -12.757% | 7 | 317 | +17.097% |
| 2026-07-28 | 171.65 | 171.65 | 168.61 | 168.61 | -11.281% | 5 | 316 | +2.159% |
| 2026-07-27 | 193.43 | 193.43 | 190.05 | 190.05 | -19.708% | 2 | 315 | -9.366% |
| 2026-07-21 | 236.70 | 236.70 | 236.70 | 236.70 | +28.015% | 2 | 317 | -27.229% |
| 2026-07-17 | 184.90 | 184.90 | 184.90 | 184.90 | -18.160% | 1 | 317 | -6.842% |
| 2026-07-15 | 225.93 | 225.93 | 225.93 | 225.93 | +2.695% | 1 | 318 | -23.760% |
| 2026-07-08 | 220.00 | 220.00 | 220.00 | 220.00 | +2.804% | 3 | 318 | -21.705% |
| 2026-07-07 | 214.00 | 214.00 | 214.00 | 214.00 | -12.689% | 5 | 318 | -19.509% |
| 2026-07-01 | 245.10 | 245.10 | 245.10 | 245.10 | -9.030% | 1 | 317 | -29.723% |
| 2026-06-30 | 266.80 | 269.60 | 266.80 | 269.43 | +18.577% | 6 | 317 | -36.069% |
| 2026-06-29 | 227.22 | 227.22 | 227.22 | 227.22 | -7.257% | 1 | 316 | -24.192% |
| 2026-06-22 | 242.00 | 245.00 | 242.00 | 245.00 | +4.916% | 3 | 315 | -29.694% |
| 2026-06-18 | 233.86 | 233.86 | 232.32 | 233.52 | +5.570% | 6 | 316 | -26.238% |
| 2026-06-17 | 222.00 | 226.37 | 221.20 | 221.20 | -1.095% | 3 | 316 | -22.129% |
| 2026-06-16 | 223.65 | 223.65 | 223.65 | 223.65 | -9.417% | 1 | 316 | -22.982% |
| 2026-06-15 | 249.00 | 249.00 | 246.90 | 246.90 | +42.511% | 3 | 314 | -30.235% |
| 2026-06-10 | 173.25 | 173.25 | 173.25 | 173.25 | -2.630% | 1 | 313 | -0.577% |
| 2026-06-09 | 188.42 | 188.42 | 177.93 | 177.93 | -5.732% | 2 | 313 | -3.192% |
| 2026-06-05 | 208.38 | 208.38 | 188.10 | 188.75 | -22.030% | 4 | 314 | -8.742% |
| 2026-06-03 | 242.08 | 242.08 | 242.08 | 242.08 | +10.036% | 1 | 313 | -28.846% |
| 2026-06-02 | 220.00 | 220.00 | 220.00 | 220.00 | +5.465% | 1 | 314 | -21.705% |
| 2026-05-29 | 208.60 | 208.60 | 208.60 | 208.60 | -5.182% | 1 | 314 | -17.426% |
| 2026-05-28 | 207.82 | 220.25 | 207.82 | 220.00 | +11.392% | 17 | 312 | -21.705% |
| 2026-05-27 | 210.52 | 210.52 | 197.50 | 197.50 | -2.982% | 11 | 320 | -12.785% |
| 2026-05-26 | 204.00 | 204.00 | 203.57 | 203.57 | +16.379% | 4 | 323 | -15.385% |
| 2026-05-22 | 185.69 | 185.69 | 174.92 | 174.92 | +10.387% | 5 | 324 | -1.526% |
| 2026-05-21 | 158.46 | 158.46 | 158.46 | 158.46 | -0.471% | 2 | 324 | +8.703% |
| 2026-05-20 | 151.55 | 160.00 | 151.55 | 159.21 | +10.340% | 13 | 333 | +8.190% |
| 2026-05-19 | 128.67 | 144.29 | 128.67 | 144.29 | +5.398% | 9 | 333 | +19.378% |
| 2026-05-18 | 136.90 | 136.90 | 136.90 | 136.90 | -9.000% | 1 | 333 | +25.822% |
| 2026-05-15 | 148.40 | 152.55 | 148.40 | 150.44 | -7.796% | 16 | 335 | +14.497% |
| 2026-05-14 | 163.16 | 163.16 | 163.16 | 163.16 | +6.141% | 20 | 355 | +5.571% |
| 2026-05-12 | 157.79 | 157.79 | 153.72 | 153.72 | -12.360% | 12 | 345 | +12.054% |
| 2026-05-11 | 174.50 | 178.39 | 174.50 | 175.40 | +9.838% | 5 | 347 | -1.796% |
| 2026-05-08 | 144.45 | 159.69 | 143.52 | 159.69 | +24.398% | 14 | 347 | +7.865% |
| 2026-05-07 | 131.32 | 131.32 | 123.10 | 128.37 | -5.506% | 30 | 331 | +34.182% |
| 2026-05-06 | 135.50 | 145.15 | 129.07 | 135.85 | +43.105% | 96 | 300 | +26.794% |
| 2026-05-05 | 94.93 | 94.93 | 94.93 | 94.93 | -3.468% | 1 | 300 | +81.449% |
| 2026-05-01 | 98.34 | 98.34 | 98.34 | 98.34 | +5.075% | 1 | 299 | +75.158% |
| 2026-04-30 | 81.10 | 93.59 | 81.00 | 93.59 | +14.092% | 16 | 286 | +84.047% |
| 2026-04-27 | 80.75 | 82.03 | 80.75 | 82.03 | -8.295% | 8 | 286 | +109.984% |
| 2026-04-24 | 90.05 | 90.83 | 87.22 | 89.45 | +40.292% | 52 | 293 | +92.566% |
| 2026-04-23 | 62.28 | 64.08 | 62.28 | 63.76 | +5.493% | 3 | 299 | +170.154% |
| 2026-04-22 | 55.40 | 60.44 | 55.40 | 60.44 | +17.817% | 37 | 296 | +184.993% |
| 2026-04-21 | 50.90 | 51.30 | 50.25 | 51.30 | +9.265% | 14 | 293 | +235.770% |
| 2026-04-20 | 48.55 | 48.55 | 45.40 | 46.95 | -1.158% | 5 | 293 | +266.880% |
| 2026-04-16 | 41.95 | 47.50 | 41.95 | 47.50 | +30.674% | 21 | 292 | +262.632% |
| 2026-04-15 | 36.35 | 36.35 | 36.35 | 36.35 | -0.384% | 5 | 295 | +373.865% |
| 2026-04-14 | 36.49 | 36.49 | 36.49 | 36.49 | +54.096% | 10 | 300 | +372.047% |
| 2026-04-07 | 23.93 | 23.93 | 23.68 | 23.68 | +3.905% | 2 | 290 | +627.407% |
| 2026-04-02 | 22.56 | 22.79 | 22.56 | 22.79 | +3.076% | 2 | 291 | +655.814% |
| 2026-04-01 | 22.16 | 22.16 | 22.05 | 22.11 | +16.368% | 14 | 291 | +679.059% |
| 2026-03-31 | 18.63 | 19.00 | 18.63 | 19.00 | -4.186% | 21 | 278 | +806.579% |
| 2026-03-27 | 19.10 | 19.85 | 19.10 | 19.83 | -20.996% | 4 | 288 | +768.633% |
| 2026-03-25 | 23.00 | 25.10 | 23.00 | 25.10 | +40.223% | 65 | 288 | +586.255% |
| 2026-03-13 | 17.90 | 17.90 | 17.90 | 17.90 | -14.354% | 5 | 236 | +862.291% |
| 2026-03-10 | 21.38 | 21.38 | 20.90 | 20.90 | +6.361% | 6 | 231 | +724.163% |
| 2026-03-09 | 19.75 | 19.75 | 19.65 | 19.65 | -0.203% | 2 | 236 | +776.590% |
| 2026-03-06 | 19.69 | 19.69 | 19.69 | 19.69 | -27.796% | 1 | 238 | +774.810% |
| 2026-02-24 | 27.27 | 27.27 | 27.27 | 27.27 | +31.422% | 5 | 239 | +531.646% |
| 2026-02-17 | 20.75 | 20.75 | 20.75 | 20.75 | -15.822% | 1 | 234 | +730.120% |
| 2026-02-12 | 23.90 | 24.65 | 23.63 | 24.65 | +2.197% | 12 | 234 | +598.783% |
| 2026-02-06 | 24.12 | 24.12 | 24.12 | 24.12 | +18.235% | 1 | 237 | +614.138% |
| 2026-02-05 | 19.90 | 20.40 | 19.90 | 20.40 | -9.534% | 4 | 236 | +744.363% |
| 2026-02-04 | 22.75 | 23.15 | 22.40 | 22.55 | -42.061% | 7 | 232 | +663.858% |
| 2026-01-29 | 38.92 | 38.92 | 38.92 | 38.92 | -17.191% | 6 | 233 | +342.575% |
| 2026-01-23 | 47.00 | 47.00 | 47.00 | 47.00 | +12.845% | 1 | 233 | +266.489% |
| 2026-01-21 | 41.65 | 41.65 | 41.65 | 41.65 | +31.347% | 2 | 233 | +313.565% |
| 2026-01-16 | 31.71 | 31.71 | 31.71 | 31.71 | +1.310% | 1 | 230 | +443.204% |
| 2026-01-15 | 33.10 | 33.10 | 31.30 | 31.30 | +16.357% | 12 | 230 | +450.319% |
| 2026-01-13 | 27.05 | 27.05 | 26.90 | 26.90 | +34.165% | 6 | 238 | +540.335% |
| 2026-01-09 | 20.68 | 20.68 | 20.05 | 20.05 | -27.355% | 4 | 238 | +759.102% |
| 2026-01-02 | 27.60 | 27.60 | 27.60 | 27.60 | +10.356% | 18 | 236 | +524.094% |
| 2025-12-26 | 25.01 | 25.01 | 25.01 | 25.01 | +19.379% | 1 | 254 | +588.725% |
| 2025-12-18 | 20.95 | 20.95 | 20.95 | 20.95 | +3.457% | 1 | 253 | +722.196% |
| 2025-12-17 | 21.40 | 21.40 | 20.25 | 20.25 | -15.094% | 4 | 252 | +750.617% |
| 2025-12-16 | 23.85 | 23.85 | 23.85 | 23.85 | -20.234% | 3 | 254 | +622.222% |
| 2025-12-09 | 29.90 | 29.90 | 29.90 | 29.90 | +2.749% | 6 | 254 | +476.087% |
| 2025-11-28 | 29.10 | 29.10 | 29.10 | 29.10 | +15.936% | 3 | 260 | +491.924% |
| 2025-11-21 | 25.10 | 25.10 | 25.10 | 25.10 | -12.847% | 5 | 257 | +586.255% |
| 2025-11-20 | 32.45 | 32.45 | 28.80 | 28.80 | -18.644% | 40 | 261 | +498.090% |
| 2025-11-19 | 36.29 | 36.29 | 35.40 | 35.40 | -4.324% | 12 | 238 | +386.582% |
| 2025-11-18 | 37.95 | 38.67 | 37.00 | 37.00 | -9.844% | 11 | 239 | +365.541% |
| 2025-11-17 | 42.03 | 42.12 | 39.96 | 41.04 | -11.073% | 127 | 238 | +319.712% |
| 2025-11-13 | 46.15 | 46.15 | 46.15 | 46.15 | +17.132% | 1 | 230 | +273.239% |
| 2025-11-11 | 40.26 | 40.28 | 39.40 | 39.40 | +6.659% | 109 | 249 | +337.183% |
| 2025-11-07 | 37.20 | 38.04 | 35.46 | 36.94 | -10.012% | 36 | 249 | +366.297% |
| 2025-11-06 | 40.90 | 41.05 | 40.85 | 41.05 | -5.196% | 15 | 225 | +319.610% |
| 2025-11-05 | 43.30 | 43.30 | 43.30 | 43.30 | -5.870% | 3 | 228 | +297.806% |
| 2025-11-04 | 47.90 | 47.90 | 46.00 | 46.00 | -7.108% | 19 | 225 | +274.457% |
| 2025-11-03 | 49.54 | 49.54 | 49.52 | 49.52 | -5.478% | 2 | 224 | +247.839% |
| 2025-10-29 | 52.39 | 52.39 | 52.39 | 52.39 | +6.505% | 10 | 224 | +228.784% |
| 2025-10-28 | 51.00 | 51.00 | 49.19 | 49.19 | +4.018% | 9 | 214 | +250.173% |
| 2025-10-27 | 45.30 | 47.29 | 45.30 | 47.29 | +8.339% | 3 | 212 | +264.242% |
| 2025-10-24 | 42.90 | 43.65 | 42.90 | 43.65 | +35.265% | 16 | 212 | +294.616% |
| 2025-10-22 | 33.45 | 33.45 | 32.27 | 32.27 | +19.298% | 30 | 211 | +433.778% |
| 2025-10-14 | 27.05 | 27.05 | 27.05 | 27.05 | +0.632% | 10 | 181 | +536.784% |
| 2025-10-13 | 29.24 | 29.24 | 26.88 | 26.88 | -5.252% | 51 | 171 | +540.811% |
| 2025-10-10 | 32.06 | 32.06 | 28.37 | 28.37 | -11.399% | 11 | 166 | +507.155% |
| 2025-10-09 | 32.46 | 32.56 | 32.00 | 32.02 | +0.063% | 130 | 0 | +437.945% |
| 2025-10-08 | 26.40 | 32.00 | 26.40 | 32.00 | +42.857% | 17 | 0 | +438.281% |
| 2025-10-07 | 22.40 | 22.40 | 22.40 | 22.40 | 0.000% | 8 | 0 | +668.973% |