AMD271217C00440000
AMD Dec 17 2027 440.00 Call
optionOPRA
EODOct 23, 2026
165.06USD+1.820%(+2.95)4Vol227OI
AMD271217C00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 165.06 | 165.06 | 165.06 | 165.06 | +1.820% | 4 | 223 | 0.000% |
| 2026-10-22 | 162.11 | 162.11 | 162.11 | 162.11 | -5.750% | 1 | 222 | +1.820% |
| 2026-10-16 | 184.54 | 184.54 | 172.00 | 172.00 | -7.353% | 3 | 222 | -4.035% |
| 2026-10-15 | 181.00 | 185.65 | 181.00 | 185.65 | -16.562% | 4 | 224 | -11.091% |
| 2026-10-12 | 218.97 | 222.50 | 218.87 | 222.50 | -14.764% | 5 | 224 | -25.816% |
| 2026-10-08 | 261.04 | 261.04 | 261.04 | 261.04 | -7.110% | 1 | 225 | -36.768% |
| 2026-10-06 | 281.02 | 281.02 | 281.02 | 281.02 | +8.310% | 2 | 227 | -41.264% |
| 2026-10-05 | 259.90 | 259.90 | 259.46 | 259.46 | +0.820% | 10 | 237 | -36.383% |
| 2026-10-02 | 266.00 | 266.00 | 257.35 | 257.35 | -2.386% | 2 | 237 | -35.862% |
| 2026-09-25 | 264.32 | 264.32 | 263.64 | 263.64 | +6.500% | 22 | 257 | -37.392% |
| 2026-09-23 | 247.55 | 247.55 | 247.55 | 247.55 | -2.154% | 1 | 258 | -33.323% |
| 2026-09-22 | 254.11 | 254.11 | 253.00 | 253.00 | +2.243% | 2 | 257 | -34.759% |
| 2026-09-21 | 249.20 | 249.20 | 247.45 | 247.45 | +28.445% | 2 | 257 | -33.296% |
| 2026-09-18 | 192.65 | 192.65 | 192.65 | 192.65 | +4.781% | 2 | 257 | -14.321% |
| 2026-09-17 | 183.58 | 183.86 | 182.82 | 183.86 | +10.672% | 6 | 253 | -10.225% |
| 2026-09-15 | 167.41 | 168.88 | 166.13 | 166.13 | +8.115% | 14 | 247 | -0.644% |
| 2026-09-14 | 153.65 | 153.68 | 153.65 | 153.66 | -11.486% | 3 | 247 | +7.419% |
| 2026-09-11 | 174.57 | 174.57 | 173.56 | 173.60 | +1.998% | 82 | 247 | -4.919% |
| 2026-09-08 | 157.46 | 170.94 | 157.46 | 170.20 | +20.198% | 18 | 252 | -3.020% |
| 2026-09-04 | 139.60 | 141.60 | 139.60 | 141.60 | +13.244% | 4 | 252 | +16.568% |
| 2026-09-03 | 124.42 | 125.04 | 124.42 | 125.04 | -4.338% | 2 | 253 | +32.006% |
| 2026-09-02 | 130.47 | 130.71 | 130.47 | 130.71 | -7.423% | 2 | 254 | +26.280% |
| 2026-08-31 | 140.93 | 141.19 | 140.93 | 141.19 | -0.042% | 2 | 255 | +16.906% |
| 2026-08-28 | 141.25 | 141.25 | 141.25 | 141.25 | -3.676% | 1 | 255 | +16.857% |
| 2026-08-24 | 146.64 | 146.64 | 146.64 | 146.64 | +0.763% | 1 | 255 | +12.561% |
| 2026-08-20 | 145.53 | 145.53 | 145.53 | 145.53 | -8.258% | 3 | 252 | +13.420% |
| 2026-08-18 | 167.82 | 167.82 | 158.63 | 158.63 | -12.807% | 5 | 250 | +4.053% |
| 2026-08-14 | 181.93 | 181.93 | 181.93 | 181.93 | +7.938% | 1 | 251 | -9.273% |
| 2026-08-12 | 168.55 | 168.55 | 168.55 | 168.55 | +6.361% | 2 | 251 | -2.071% |
| 2026-08-11 | 151.70 | 158.51 | 151.70 | 158.47 | -7.764% | 3 | 252 | +4.159% |
| 2026-08-07 | 179.70 | 179.70 | 171.81 | 171.81 | -7.629% | 3 | 252 | -3.929% |
| 2026-08-06 | 180.81 | 186.00 | 180.81 | 186.00 | +2.496% | 2 | 252 | -11.258% |
| 2026-08-05 | 178.70 | 191.15 | 176.50 | 181.47 | +6.590% | 26 | 274 | -9.043% |
| 2026-08-03 | 163.50 | 170.25 | 163.50 | 170.25 | +18.024% | 4 | 273 | -3.048% |
| 2026-07-29 | 144.00 | 149.30 | 144.00 | 144.25 | -11.774% | 8 | 274 | +14.426% |
| 2026-07-28 | 161.67 | 165.00 | 161.67 | 163.50 | -11.286% | 6 | 268 | +0.954% |
| 2026-07-27 | 183.00 | 184.30 | 182.99 | 184.30 | -14.335% | 3 | 269 | -10.440% |
| 2026-07-24 | 215.14 | 215.14 | 215.14 | 215.14 | +3.433% | 1 | 268 | -23.278% |
| 2026-07-20 | 208.00 | 208.00 | 208.00 | 208.00 | +4.918% | 2 | 270 | -20.644% |
| 2026-07-17 | 187.23 | 198.25 | 180.00 | 198.25 | +0.803% | 3 | 269 | -16.741% |
| 2026-07-16 | 197.04 | 197.04 | 196.67 | 196.67 | -18.671% | 4 | 271 | -16.073% |
| 2026-07-14 | 244.12 | 244.12 | 241.82 | 241.82 | +19.329% | 2 | 271 | -31.743% |
| 2026-07-08 | 206.93 | 206.93 | 202.65 | 202.65 | -2.220% | 2 | 271 | -18.549% |
| 2026-07-07 | 207.25 | 207.25 | 207.25 | 207.25 | -19.671% | 1 | 272 | -20.357% |
| 2026-07-06 | 258.00 | 258.00 | 258.00 | 258.00 | +7.050% | 2 | 272 | -36.023% |
| 2026-07-01 | 245.00 | 245.00 | 240.65 | 241.01 | -9.963% | 33 | 296 | -31.513% |
| 2026-06-30 | 243.91 | 267.68 | 243.91 | 267.68 | +15.708% | 23 | 284 | -38.337% |
| 2026-06-29 | 203.37 | 231.34 | 203.37 | 231.34 | +7.680% | 4 | 284 | -28.650% |
| 2026-06-24 | 214.84 | 214.84 | 214.84 | 214.84 | -2.774% | 2 | 284 | -23.171% |
| 2026-06-23 | 220.97 | 220.97 | 220.97 | 220.97 | -7.548% | 1 | 283 | -25.302% |
| 2026-06-22 | 239.73 | 239.73 | 238.69 | 239.01 | +3.854% | 3 | 283 | -30.940% |
| 2026-06-18 | 230.14 | 230.14 | 230.14 | 230.14 | +4.514% | 4 | 279 | -28.278% |
| 2026-06-17 | 220.20 | 220.20 | 220.20 | 220.20 | -0.141% | 4 | 275 | -25.041% |
| 2026-06-16 | 227.33 | 227.33 | 220.28 | 220.51 | -9.162% | 23 | 273 | -25.146% |
| 2026-06-15 | 247.00 | 247.00 | 242.75 | 242.75 | +13.270% | 12 | 272 | -32.004% |
| 2026-06-12 | 214.31 | 214.31 | 214.31 | 214.31 | +22.463% | 1 | 273 | -22.981% |
| 2026-06-10 | 179.00 | 179.00 | 175.00 | 175.00 | -4.372% | 8 | 272 | -5.680% |
| 2026-06-09 | 194.00 | 194.00 | 183.00 | 183.00 | -7.281% | 20 | 262 | -9.803% |
| 2026-06-08 | 194.85 | 197.37 | 194.85 | 197.37 | +6.686% | 3 | 263 | -16.370% |
| 2026-06-05 | 205.30 | 205.30 | 185.00 | 185.00 | -18.456% | 9 | 262 | -10.778% |
| 2026-06-04 | 221.84 | 226.87 | 221.84 | 226.87 | -3.026% | 3 | 261 | -27.245% |
| 2026-06-03 | 226.00 | 233.95 | 226.00 | 233.95 | +9.322% | 8 | 265 | -29.446% |
| 2026-06-02 | 214.00 | 214.00 | 214.00 | 214.00 | +4.136% | 1 | 266 | -22.869% |
| 2026-05-29 | 210.01 | 210.01 | 205.50 | 205.50 | -4.441% | 2 | 267 | -19.679% |
| 2026-05-28 | 220.75 | 220.75 | 215.05 | 215.05 | +4.887% | 4 | 266 | -23.246% |
| 2026-05-27 | 205.13 | 205.13 | 205.03 | 205.03 | -0.243% | 2 | 267 | -19.495% |
| 2026-05-26 | 185.70 | 205.53 | 185.70 | 205.53 | +17.607% | 15 | 272 | -19.691% |
| 2026-05-22 | 175.80 | 176.00 | 171.82 | 174.76 | +12.567% | 249 | 470 | -5.550% |
| 2026-05-21 | 149.55 | 155.25 | 149.55 | 155.25 | -0.875% | 21 | 490 | +6.319% |
| 2026-05-20 | 144.83 | 158.34 | 144.83 | 156.62 | +11.521% | 32 | 475 | +5.389% |
| 2026-05-19 | 142.73 | 142.73 | 131.39 | 140.44 | -5.044% | 6 | 469 | +17.531% |
| 2026-05-15 | 149.02 | 149.02 | 147.90 | 147.90 | -7.331% | 2 | 469 | +11.602% |
| 2026-05-14 | 159.60 | 159.60 | 159.60 | 159.60 | +1.013% | 1 | 469 | +3.421% |
| 2026-05-13 | 152.17 | 158.00 | 152.17 | 158.00 | +4.428% | 14 | 470 | +4.468% |
| 2026-05-12 | 163.00 | 163.00 | 145.17 | 151.30 | -12.203% | 254 | 340 | +9.095% |
| 2026-05-11 | 165.19 | 174.50 | 165.19 | 172.33 | +10.348% | 10 | 333 | -4.219% |
| 2026-05-08 | 146.00 | 156.17 | 144.77 | 156.17 | +24.389% | 30 | 332 | +5.693% |
| 2026-05-07 | 133.00 | 133.00 | 125.55 | 125.55 | -5.302% | 3 | 331 | +31.470% |
| 2026-05-06 | 137.91 | 137.91 | 129.30 | 132.58 | +46.513% | 19 | 331 | +24.498% |
| 2026-05-05 | 92.48 | 92.48 | 90.49 | 90.49 | +6.459% | 24 | 332 | +82.407% |
| 2026-05-04 | 85.74 | 85.74 | 85.00 | 85.00 | -10.733% | 20 | 322 | +94.188% |
| 2026-05-01 | 91.51 | 95.22 | 89.90 | 95.22 | +5.239% | 5 | 318 | +73.346% |
| 2026-04-30 | 88.40 | 90.48 | 88.39 | 90.48 | +30.506% | 6 | 316 | +82.427% |
| 2026-04-28 | 69.45 | 69.45 | 69.33 | 69.33 | -12.650% | 8 | 316 | +138.079% |
| 2026-04-27 | 75.85 | 79.37 | 75.85 | 79.37 | -9.374% | 10 | 322 | +107.963% |
| 2026-04-24 | 81.68 | 90.41 | 81.68 | 87.58 | +97.698% | 17 | 315 | +88.468% |
| 2026-04-16 | 40.50 | 46.49 | 40.50 | 44.30 | +26.934% | 127 | 302 | +272.596% |
| 2026-04-15 | 34.90 | 34.90 | 34.90 | 34.90 | -2.186% | 1 | 318 | +372.951% |
| 2026-04-14 | 35.68 | 35.68 | 35.68 | 35.68 | +35.562% | 1 | 319 | +362.612% |
| 2026-04-08 | 26.40 | 26.40 | 26.32 | 26.32 | +25.274% | 2 | 318 | +527.128% |
| 2026-04-01 | 20.20 | 21.01 | 20.20 | 21.01 | +18.433% | 43 | 318 | +685.626% |
| 2026-03-31 | 18.01 | 18.01 | 17.71 | 17.74 | -12.395% | 3 | 297 | +830.440% |
| 2026-03-26 | 20.20 | 20.25 | 20.20 | 20.25 | -8.122% | 2 | 298 | +715.111% |
| 2026-03-25 | 21.95 | 22.11 | 21.95 | 22.04 | +25.871% | 36 | 299 | +648.911% |
| 2026-03-18 | 17.51 | 17.51 | 17.51 | 17.51 | -13.998% | 93 | 285 | +842.661% |
| 2026-03-10 | 20.25 | 20.36 | 20.25 | 20.36 | +0.692% | 108 | 192 | +710.707% |
| 2026-03-09 | 20.22 | 20.22 | 20.22 | 20.22 | +7.783% | 1 | 168 | +716.320% |
| 2026-03-06 | 18.76 | 18.76 | 18.76 | 18.76 | -25.259% | 1 | 168 | +779.851% |
| 2026-02-24 | 23.99 | 25.10 | 23.99 | 25.10 | +31.414% | 29 | 167 | +557.610% |
| 2026-02-23 | 19.10 | 19.10 | 19.10 | 19.10 | -19.239% | 1 | 140 | +764.188% |
| 2026-02-12 | 23.65 | 23.65 | 23.65 | 23.65 | +2.381% | 3 | 140 | +597.928% |
| 2026-02-06 | 23.10 | 23.10 | 23.10 | 23.10 | -32.555% | 5 | 140 | +614.545% |
| 2026-02-03 | 33.95 | 34.25 | 33.95 | 34.25 | -4.196% | 40 | 140 | +381.927% |
| 2026-01-30 | 35.80 | 36.10 | 35.75 | 35.75 | -12.592% | 103 | 129 | +361.706% |
| 2026-01-26 | 40.90 | 40.90 | 40.90 | 40.90 | -11.472% | 1 | 69 | +303.570% |
| 2026-01-23 | 46.20 | 46.20 | 46.20 | 46.20 | +13.793% | 5 | 70 | +257.273% |
| 2026-01-21 | 38.40 | 40.60 | 38.40 | 40.60 | +64.706% | 6 | 70 | +306.552% |
| 2026-01-13 | 26.00 | 26.00 | 24.60 | 24.65 | +26.670% | 31 | 66 | +569.615% |
| 2026-01-09 | 19.46 | 19.46 | 19.46 | 19.46 | -0.562% | 1 | 50 | +748.201% |
| 2025-12-17 | 19.57 | 19.57 | 19.57 | 19.57 | -13.789% | 2 | 50 | +743.434% |
| 2025-12-16 | 22.70 | 22.70 | 22.70 | 22.70 | -4.542% | 15 | 48 | +627.137% |
| 2025-11-25 | 23.78 | 23.78 | 23.78 | 23.78 | -15.223% | 2 | 53 | +594.113% |
| 2025-11-24 | 28.05 | 28.05 | 28.05 | 28.05 | -22.940% | 2 | 53 | +488.449% |
| 2025-11-18 | 35.85 | 36.40 | 35.80 | 36.40 | -18.202% | 5 | 51 | +353.462% |
| 2025-11-13 | 44.50 | 44.50 | 44.50 | 44.50 | -3.846% | 2 | 48 | +270.921% |
| 2025-11-12 | 46.30 | 48.70 | 46.28 | 46.28 | +22.922% | 3 | 47 | +256.655% |
| 2025-11-11 | 38.40 | 38.40 | 37.65 | 37.65 | -8.617% | 55 | 44 | +338.406% |
| 2025-11-10 | 41.20 | 41.20 | 41.20 | 41.20 | +12.722% | 3 | 25 | +300.631% |
| 2025-11-07 | 36.55 | 36.55 | 36.55 | 36.55 | -7.702% | 4 | 25 | +351.601% |
| 2025-11-06 | 39.60 | 39.60 | 39.60 | 39.60 | -8.966% | 4 | 25 | +316.818% |
| 2025-11-05 | 43.50 | 43.50 | 43.50 | 43.50 | -2.466% | 1 | 25 | +279.448% |
| 2025-11-04 | 44.93 | 46.50 | 44.60 | 44.60 | -6.105% | 7 | 25 | +270.090% |
| 2025-10-31 | 47.50 | 47.50 | 47.50 | 47.50 | +2.151% | 1 | 29 | +247.495% |
| 2025-10-30 | 46.50 | 46.50 | 46.50 | 46.50 | -8.392% | 5 | 29 | +254.968% |
| 2025-10-29 | 50.76 | 50.76 | 50.76 | 50.76 | +6.863% | 10 | 26 | +225.177% |
| 2025-10-28 | 48.50 | 49.50 | 47.50 | 47.50 | +8.721% | 15 | 26 | +247.495% |
| 2025-10-27 | 43.69 | 43.69 | 43.69 | 43.69 | +6.874% | 1 | 21 | +277.798% |
| 2025-10-24 | 40.88 | 40.88 | 40.88 | 40.88 | +20.947% | 1 | 21 | +303.767% |
| 2025-10-22 | 33.80 | 33.80 | 33.80 | 33.80 | -3.704% | 4 | 21 | +388.343% |
| 2025-10-21 | 35.10 | 35.10 | 35.10 | 35.10 | +29.282% | 4 | 21 | +370.256% |
| 2025-10-13 | 27.15 | 27.15 | 27.15 | 27.15 | +5.070% | 8 | 17 | +507.956% |
| 2025-10-10 | 28.42 | 28.42 | 25.84 | 25.84 | -17.628% | 5 | 23 | +538.777% |
| 2025-10-08 | 27.28 | 31.37 | 27.28 | 31.37 | +46.247% | 8 | 0 | +426.172% |
| 2025-10-07 | 21.65 | 21.65 | 21.45 | 21.45 | 0.000% | 12 | 0 | +669.510% |