AMD271217C00460000
AMD Dec 17 2027 460.00 Call
optionOPRA
EODOct 23, 2026
153.60USD+0.920%(+1.40)2Vol210OI
AMD271217C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 153.65 | 153.65 | 153.60 | 153.60 | +0.920% | 2 | 210 | 0.000% |
| 2026-10-22 | 152.20 | 152.20 | 152.20 | 152.20 | -13.596% | 10 | 200 | +0.920% |
| 2026-10-20 | 176.15 | 176.15 | 176.15 | 176.15 | +0.313% | 1 | 199 | -12.802% |
| 2026-10-19 | 175.60 | 175.60 | 175.60 | 175.60 | +5.586% | 1 | 199 | -12.528% |
| 2026-10-16 | 174.20 | 174.44 | 162.80 | 166.31 | -19.396% | 6 | 199 | -7.642% |
| 2026-10-13 | 197.90 | 206.40 | 197.90 | 206.33 | -1.254% | 3 | 200 | -25.556% |
| 2026-10-12 | 207.46 | 210.17 | 207.19 | 208.95 | -8.029% | 95 | 168 | -26.490% |
| 2026-10-09 | 227.19 | 227.19 | 227.19 | 227.19 | -15.107% | 1 | 169 | -32.391% |
| 2026-10-06 | 267.62 | 267.62 | 267.62 | 267.62 | +8.837% | 3 | 169 | -42.605% |
| 2026-10-05 | 246.40 | 246.40 | 245.89 | 245.89 | +5.464% | 2 | 170 | -37.533% |
| 2026-10-01 | 233.15 | 233.15 | 233.15 | 233.15 | -0.533% | 2 | 170 | -34.120% |
| 2026-09-29 | 240.45 | 240.45 | 234.40 | 234.40 | +0.347% | 3 | 170 | -34.471% |
| 2026-09-28 | 233.42 | 233.59 | 233.42 | 233.59 | -7.632% | 2 | 170 | -34.244% |
| 2026-09-25 | 256.00 | 257.03 | 252.89 | 252.89 | +4.630% | 34 | 178 | -39.262% |
| 2026-09-24 | 232.24 | 241.70 | 232.24 | 241.70 | +0.826% | 3 | 181 | -36.450% |
| 2026-09-23 | 240.60 | 240.60 | 239.64 | 239.72 | -2.055% | 11 | 177 | -35.925% |
| 2026-09-22 | 239.20 | 244.75 | 239.20 | 244.75 | +4.162% | 3 | 176 | -37.242% |
| 2026-09-21 | 231.00 | 236.05 | 231.00 | 234.97 | +28.645% | 7 | 177 | -34.630% |
| 2026-09-18 | 187.48 | 187.48 | 182.65 | 182.65 | -0.949% | 5 | 177 | -15.905% |
| 2026-09-17 | 178.00 | 187.00 | 178.00 | 184.40 | +15.590% | 17 | 165 | -16.703% |
| 2026-09-16 | 164.22 | 164.22 | 159.13 | 159.53 | +3.726% | 4 | 166 | -3.717% |
| 2026-09-15 | 153.92 | 161.30 | 153.80 | 153.80 | +2.931% | 10 | 167 | -0.130% |
| 2026-09-14 | 142.65 | 149.42 | 142.22 | 149.42 | -9.514% | 9 | 169 | +2.797% |
| 2026-09-11 | 165.17 | 165.17 | 165.13 | 165.13 | -3.433% | 40 | 169 | -6.982% |
| 2026-09-09 | 170.80 | 171.00 | 170.80 | 171.00 | +7.009% | 3 | 170 | -10.175% |
| 2026-09-08 | 153.70 | 163.74 | 153.70 | 159.80 | +19.880% | 15 | 168 | -3.880% |
| 2026-09-04 | 134.40 | 134.40 | 131.93 | 133.30 | +10.002% | 32 | 180 | +15.229% |
| 2026-09-03 | 111.11 | 121.18 | 111.11 | 121.18 | -1.879% | 10 | 179 | +26.754% |
| 2026-09-02 | 123.50 | 123.50 | 123.50 | 123.50 | +0.219% | 1 | 178 | +24.372% |
| 2026-09-01 | 124.00 | 124.00 | 123.23 | 123.23 | -7.686% | 3 | 178 | +24.645% |
| 2026-08-31 | 133.49 | 133.49 | 133.49 | 133.49 | -5.454% | 1 | 177 | +15.065% |
| 2026-08-27 | 140.11 | 141.19 | 140.11 | 141.19 | -5.873% | 4 | 179 | +8.790% |
| 2026-08-26 | 150.00 | 150.00 | 150.00 | 150.00 | +2.333% | 1 | 180 | +2.400% |
| 2026-08-25 | 143.00 | 146.58 | 143.00 | 146.58 | +11.121% | 41 | 211 | +4.789% |
| 2026-08-24 | 131.09 | 131.91 | 129.80 | 131.91 | -4.937% | 3 | 212 | +16.443% |
| 2026-08-21 | 143.00 | 143.00 | 138.00 | 138.76 | +1.768% | 3 | 211 | +10.695% |
| 2026-08-20 | 140.50 | 140.50 | 136.35 | 136.35 | -3.147% | 11 | 205 | +12.651% |
| 2026-08-19 | 143.00 | 143.00 | 139.03 | 140.78 | -7.045% | 5 | 206 | +9.106% |
| 2026-08-18 | 152.25 | 152.25 | 151.00 | 151.45 | -13.244% | 6 | 209 | +1.420% |
| 2026-08-17 | 174.57 | 174.57 | 174.57 | 174.57 | -1.401% | 1 | 209 | -12.012% |
| 2026-08-14 | 177.05 | 177.05 | 177.05 | 177.05 | +8.447% | 2 | 208 | -13.245% |
| 2026-08-13 | 163.26 | 163.26 | 163.26 | 163.26 | +3.225% | 3 | 208 | -5.917% |
| 2026-08-12 | 158.16 | 158.16 | 158.16 | 158.16 | +6.944% | 2 | 208 | -2.883% |
| 2026-08-11 | 146.67 | 147.89 | 146.26 | 147.89 | -13.967% | 6 | 208 | +3.861% |
| 2026-08-07 | 175.40 | 175.40 | 171.90 | 171.90 | +2.321% | 3 | 207 | -10.646% |
| 2026-08-06 | 168.00 | 168.00 | 168.00 | 168.00 | -2.620% | 1 | 206 | -8.571% |
| 2026-08-05 | 173.02 | 181.41 | 170.68 | 172.52 | -15.514% | 25 | 215 | -10.967% |
| 2026-08-04 | 194.00 | 204.20 | 194.00 | 204.20 | +20.828% | 9 | 221 | -24.780% |
| 2026-08-03 | 153.00 | 171.63 | 153.00 | 169.00 | -2.086% | 12 | 222 | -9.112% |
| 2026-07-30 | 157.80 | 172.60 | 157.80 | 172.60 | +26.707% | 4 | 222 | -11.008% |
| 2026-07-29 | 140.95 | 140.95 | 135.50 | 136.22 | -13.042% | 12 | 219 | +12.759% |
| 2026-07-28 | 163.00 | 163.00 | 155.03 | 156.65 | -12.657% | 46 | 199 | -1.947% |
| 2026-07-27 | 178.18 | 179.35 | 178.18 | 179.35 | -17.018% | 8 | 198 | -14.357% |
| 2026-07-24 | 205.00 | 216.13 | 205.00 | 216.13 | -2.199% | 19 | 207 | -28.932% |
| 2026-07-23 | 235.15 | 235.15 | 220.99 | 220.99 | -5.681% | 2 | 206 | -30.495% |
| 2026-07-22 | 234.30 | 234.30 | 234.30 | 234.30 | +4.092% | 1 | 205 | -34.443% |
| 2026-07-21 | 225.00 | 225.09 | 225.00 | 225.09 | +21.736% | 2 | 207 | -31.761% |
| 2026-07-17 | 167.31 | 184.90 | 166.70 | 184.90 | -4.355% | 23 | 199 | -16.928% |
| 2026-07-16 | 204.35 | 204.35 | 193.32 | 193.32 | -14.916% | 13 | 209 | -20.546% |
| 2026-07-15 | 227.21 | 227.21 | 227.21 | 227.21 | -3.725% | 1 | 210 | -32.397% |
| 2026-07-10 | 232.97 | 236.00 | 232.97 | 236.00 | +19.724% | 3 | 211 | -34.915% |
| 2026-07-08 | 197.12 | 197.12 | 197.12 | 197.12 | -16.827% | 1 | 211 | -22.078% |
| 2026-07-06 | 250.00 | 250.00 | 237.00 | 237.00 | -7.429% | 2 | 211 | -35.190% |
| 2026-06-30 | 256.02 | 256.02 | 256.02 | 256.02 | +30.356% | 1 | 211 | -40.005% |
| 2026-06-29 | 196.40 | 196.40 | 196.40 | 196.40 | -7.576% | 5 | 216 | -21.792% |
| 2026-06-25 | 212.50 | 212.50 | 212.50 | 212.50 | -7.234% | 1 | 215 | -27.718% |
| 2026-06-22 | 229.07 | 229.07 | 229.07 | 229.07 | +8.052% | 1 | 215 | -32.946% |
| 2026-06-17 | 212.00 | 212.00 | 212.00 | 212.00 | -9.274% | 1 | 214 | -27.547% |
| 2026-06-15 | 232.92 | 240.00 | 232.92 | 233.67 | +13.284% | 3 | 214 | -34.266% |
| 2026-06-12 | 195.40 | 206.27 | 195.40 | 206.27 | +13.335% | 4 | 214 | -25.534% |
| 2026-06-11 | 182.00 | 182.00 | 182.00 | 182.00 | +11.622% | 1 | 215 | -15.604% |
| 2026-06-10 | 167.15 | 167.15 | 162.61 | 163.05 | -4.257% | 8 | 214 | -5.796% |
| 2026-06-09 | 163.53 | 170.30 | 153.00 | 170.30 | -10.288% | 12 | 213 | -9.806% |
| 2026-06-08 | 189.83 | 189.83 | 189.83 | 189.83 | +9.589% | 1 | 213 | -19.085% |
| 2026-06-05 | 190.00 | 191.27 | 171.00 | 173.22 | -16.541% | 11 | 206 | -11.327% |
| 2026-06-04 | 207.55 | 207.55 | 207.55 | 207.55 | -8.889% | 1 | 206 | -25.994% |
| 2026-06-03 | 220.70 | 227.80 | 219.00 | 227.80 | +8.662% | 3 | 203 | -32.572% |
| 2026-06-02 | 210.00 | 210.00 | 209.64 | 209.64 | +13.380% | 2 | 202 | -26.732% |
| 2026-06-01 | 184.90 | 184.90 | 184.90 | 184.90 | -7.109% | 1 | 201 | -16.928% |
| 2026-05-29 | 202.94 | 202.94 | 199.05 | 199.05 | +5.878% | 2 | 201 | -22.833% |
| 2026-05-27 | 188.00 | 188.00 | 188.00 | 188.00 | -1.302% | 1 | 201 | -18.298% |
| 2026-05-26 | 177.50 | 191.00 | 177.50 | 190.48 | +15.688% | 4 | 202 | -19.362% |
| 2026-05-22 | 163.09 | 169.05 | 163.09 | 164.65 | +10.318% | 8 | 203 | -6.711% |
| 2026-05-20 | 139.88 | 150.85 | 139.88 | 149.25 | +14.896% | 32 | 190 | +2.915% |
| 2026-05-18 | 132.10 | 132.10 | 126.98 | 129.90 | -4.485% | 18 | 194 | +18.245% |
| 2026-05-15 | 142.00 | 142.00 | 136.00 | 136.00 | -10.790% | 2 | 193 | +12.941% |
| 2026-05-13 | 141.52 | 152.45 | 141.52 | 152.45 | +10.112% | 12 | 191 | +0.754% |
| 2026-05-12 | 157.51 | 157.51 | 138.45 | 138.45 | -12.223% | 15 | 194 | +10.943% |
| 2026-05-11 | 161.60 | 166.68 | 156.68 | 157.73 | +6.936% | 31 | 196 | -2.618% |
| 2026-05-08 | 134.40 | 149.05 | 134.40 | 147.50 | +21.100% | 35 | 189 | +4.136% |
| 2026-05-07 | 128.13 | 128.13 | 118.15 | 121.80 | -4.358% | 56 | 152 | +26.108% |
| 2026-05-06 | 119.06 | 132.35 | 117.12 | 127.35 | +47.311% | 55 | 136 | +20.612% |
| 2026-05-05 | 87.30 | 87.30 | 86.45 | 86.45 | +4.459% | 23 | 126 | +77.675% |
| 2026-05-04 | 82.75 | 82.76 | 82.75 | 82.76 | +19.268% | 4 | 123 | +85.597% |
| 2026-04-28 | 68.40 | 69.39 | 68.30 | 69.39 | -5.528% | 3 | 123 | +121.358% |
| 2026-04-27 | 73.70 | 73.70 | 73.45 | 73.45 | -11.793% | 2 | 121 | +109.122% |
| 2026-04-24 | 75.95 | 85.85 | 75.95 | 83.27 | +45.832% | 113 | 135 | +84.460% |
| 2026-04-23 | 57.30 | 57.30 | 57.10 | 57.10 | +8.762% | 2 | 162 | +169.002% |
| 2026-04-22 | 52.50 | 52.50 | 52.50 | 52.50 | +17.318% | 1 | 162 | +192.571% |
| 2026-04-21 | 44.75 | 44.75 | 44.75 | 44.75 | +7.805% | 1 | 164 | +243.240% |
| 2026-04-20 | 42.75 | 42.75 | 41.20 | 41.51 | -2.741% | 5 | 164 | +270.031% |
| 2026-04-17 | 42.68 | 42.68 | 42.68 | 42.68 | +2.326% | 1 | 165 | +259.888% |
| 2026-04-16 | 41.71 | 41.71 | 41.71 | 41.71 | +26.586% | 5 | 166 | +268.257% |
| 2026-04-15 | 32.95 | 32.95 | 32.95 | 32.95 | +5.778% | 1 | 161 | +366.161% |
| 2026-04-14 | 31.15 | 31.15 | 31.15 | 31.15 | +2.636% | 3 | 162 | +393.098% |
| 2026-04-10 | 30.35 | 30.35 | 30.35 | 30.35 | +56.041% | 1 | 164 | +406.096% |
| 2026-04-01 | 19.45 | 19.55 | 19.45 | 19.45 | +18.598% | 40 | 164 | +689.717% |
| 2026-03-27 | 16.75 | 16.75 | 16.40 | 16.40 | +8.970% | 2 | 145 | +836.585% |
| 2026-03-17 | 15.05 | 15.05 | 15.05 | 15.05 | -6.522% | 15 | 144 | +920.598% |
| 2026-03-16 | 16.16 | 16.20 | 16.10 | 16.10 | -15.219% | 11 | 144 | +854.037% |
| 2026-03-10 | 18.67 | 18.99 | 18.67 | 18.99 | +14.123% | 56 | 139 | +708.847% |
| 2026-03-06 | 16.88 | 16.88 | 16.64 | 16.64 | -31.240% | 24 | 112 | +823.077% |
| 2026-02-24 | 24.20 | 24.20 | 24.20 | 24.20 | +31.522% | 1 | 88 | +534.711% |
| 2026-02-18 | 18.40 | 18.40 | 18.40 | 18.40 | +1.099% | 1 | 87 | +734.783% |
| 2026-02-17 | 18.20 | 18.20 | 18.20 | 18.20 | -16.129% | 1 | 87 | +743.956% |
| 2026-02-06 | 21.70 | 21.70 | 21.65 | 21.70 | +20.422% | 30 | 87 | +607.834% |
| 2026-02-05 | 18.02 | 18.02 | 18.02 | 18.02 | -43.422% | 15 | 78 | +752.386% |
| 2026-02-03 | 31.60 | 31.85 | 31.60 | 31.85 | -4.498% | 20 | 63 | +382.261% |
| 2026-01-30 | 33.40 | 33.40 | 33.35 | 33.35 | -18.519% | 12 | 53 | +360.570% |
| 2026-01-23 | 43.15 | 43.15 | 40.93 | 40.93 | +10.921% | 20 | 41 | +275.275% |
| 2026-01-21 | 36.90 | 36.90 | 36.90 | 36.90 | +30.619% | 1 | 36 | +316.260% |
| 2026-01-16 | 28.41 | 28.41 | 28.25 | 28.25 | -5.265% | 2 | 35 | +443.717% |
| 2026-01-15 | 29.82 | 29.82 | 29.82 | 29.82 | +35.854% | 2 | 35 | +415.091% |
| 2026-01-14 | 21.95 | 21.95 | 21.95 | 21.95 | -9.034% | 1 | 35 | +599.772% |
| 2026-01-13 | 23.35 | 24.13 | 23.25 | 24.13 | +33.315% | 21 | 36 | +536.552% |
| 2026-01-08 | 18.10 | 18.10 | 18.10 | 18.10 | -1.362% | 2 | 26 | +748.619% |
| 2025-12-18 | 18.35 | 18.35 | 18.35 | 18.35 | -13.033% | 1 | 26 | +737.057% |
| 2025-12-16 | 21.10 | 21.10 | 21.10 | 21.10 | -19.466% | 3 | 25 | +627.962% |
| 2025-12-11 | 24.00 | 26.20 | 24.00 | 26.20 | -0.833% | 4 | 26 | +486.260% |
| 2025-12-08 | 26.42 | 26.42 | 26.42 | 26.42 | +9.627% | 1 | 24 | +481.378% |
| 2025-12-03 | 24.10 | 24.10 | 24.10 | 24.10 | -3.407% | 1 | 23 | +537.344% |
| 2025-12-02 | 24.95 | 24.95 | 24.95 | 24.95 | +2.045% | 1 | 23 | +515.631% |
| 2025-11-26 | 24.45 | 24.45 | 24.45 | 24.45 | +13.986% | 1 | 22 | +528.221% |
| 2025-11-25 | 21.45 | 21.45 | 21.45 | 21.45 | -10.625% | 2 | 22 | +616.084% |
| 2025-11-21 | 23.93 | 24.00 | 23.93 | 24.00 | -2.834% | 3 | 20 | +540.000% |
| 2025-11-20 | 28.25 | 28.25 | 24.70 | 24.70 | -41.050% | 6 | 19 | +521.862% |
| 2025-11-14 | 41.64 | 41.95 | 41.64 | 41.90 | +2.195% | 3 | 17 | +266.587% |
| 2025-11-13 | 40.90 | 41.00 | 40.75 | 41.00 | -11.828% | 3 | 20 | +274.634% |
| 2025-11-12 | 41.95 | 46.50 | 41.95 | 46.50 | +39.430% | 2 | 19 | +230.323% |
| 2025-11-07 | 33.36 | 33.36 | 33.35 | 33.35 | -9.987% | 5 | 19 | +360.570% |
| 2025-11-06 | 39.20 | 39.20 | 36.95 | 37.05 | -14.434% | 35 | 19 | +314.575% |
| 2025-11-04 | 43.30 | 43.30 | 43.30 | 43.30 | -1.814% | 4 | 21 | +254.734% |
| 2025-10-30 | 45.54 | 45.54 | 44.10 | 44.10 | +10.250% | 5 | 25 | +248.299% |
| 2025-10-27 | 40.00 | 40.00 | 40.00 | 40.00 | +1.266% | 1 | 23 | +284.000% |
| 2025-10-24 | 38.70 | 39.50 | 38.70 | 39.50 | +20.244% | 20 | 23 | +288.861% |
| 2025-10-21 | 32.70 | 32.95 | 32.70 | 32.85 | -2.377% | 40 | 38 | +367.580% |
| 2025-10-20 | 33.65 | 33.65 | 33.65 | 33.65 | +37.347% | 4 | 24 | +356.464% |
| 2025-10-13 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 20 | 20 | +526.939% |