AMD271217C00470000
AMD Dec 17 2027 470.00 Call
optionOPRA
EODOct 23, 2026
150.50USD+5.503%(+7.85)2Vol374OI
AMD271217C00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 150.50 | 150.50 | 150.50 | 150.50 | +5.503% | 2 | 372 | 0.000% |
| 2026-10-22 | 147.55 | 147.55 | 142.65 | 142.65 | -11.375% | 13 | 361 | +5.503% |
| 2026-10-20 | 160.53 | 160.96 | 160.53 | 160.96 | +2.751% | 2 | 360 | -6.499% |
| 2026-10-16 | 165.90 | 165.90 | 156.65 | 156.65 | -19.394% | 2 | 359 | -3.926% |
| 2026-10-14 | 194.34 | 194.34 | 194.34 | 194.34 | -4.247% | 1 | 359 | -22.558% |
| 2026-10-12 | 206.39 | 207.08 | 201.01 | 202.96 | -9.796% | 8 | 359 | -25.847% |
| 2026-10-09 | 224.53 | 225.00 | 224.53 | 225.00 | -6.250% | 11 | 359 | -33.111% |
| 2026-10-05 | 240.63 | 240.63 | 240.00 | 240.00 | +4.817% | 2 | 358 | -37.292% |
| 2026-09-29 | 230.55 | 230.55 | 228.97 | 228.97 | -1.969% | 4 | 361 | -34.271% |
| 2026-09-23 | 232.83 | 233.57 | 232.83 | 233.57 | -1.084% | 2 | 360 | -35.565% |
| 2026-09-22 | 236.02 | 236.13 | 236.02 | 236.13 | +2.670% | 2 | 362 | -36.264% |
| 2026-09-21 | 226.13 | 229.99 | 226.13 | 229.99 | +28.343% | 6 | 362 | -34.562% |
| 2026-09-18 | 179.20 | 179.20 | 179.20 | 179.20 | -1.560% | 1 | 362 | -16.016% |
| 2026-09-17 | 174.00 | 183.48 | 174.00 | 182.04 | +9.663% | 10 | 363 | -17.326% |
| 2026-09-16 | 166.00 | 166.00 | 166.00 | 166.00 | +20.072% | 2 | 363 | -9.337% |
| 2026-09-14 | 138.25 | 138.25 | 138.25 | 138.25 | -13.750% | 1 | 364 | +8.861% |
| 2026-09-11 | 160.75 | 160.75 | 160.29 | 160.29 | -3.655% | 2 | 365 | -6.108% |
| 2026-09-09 | 166.37 | 166.37 | 166.37 | 166.37 | +6.069% | 28 | 370 | -9.539% |
| 2026-09-08 | 154.97 | 159.80 | 154.97 | 156.85 | +18.422% | 19 | 374 | -4.048% |
| 2026-09-04 | 127.10 | 132.45 | 127.10 | 132.45 | +11.490% | 48 | 379 | +13.628% |
| 2026-09-03 | 116.95 | 118.80 | 112.17 | 118.80 | -1.656% | 15 | 384 | +26.684% |
| 2026-09-02 | 120.80 | 120.80 | 120.80 | 120.80 | -0.943% | 1 | 384 | +24.586% |
| 2026-09-01 | 121.85 | 121.95 | 121.85 | 121.95 | -5.156% | 5 | 386 | +23.411% |
| 2026-08-31 | 134.15 | 134.15 | 128.58 | 128.58 | -0.710% | 3 | 386 | +17.048% |
| 2026-08-28 | 136.51 | 137.20 | 129.50 | 129.50 | -5.212% | 24 | 387 | +16.216% |
| 2026-08-27 | 137.50 | 137.50 | 135.14 | 136.62 | +4.866% | 8 | 387 | +10.160% |
| 2026-08-24 | 128.28 | 130.28 | 128.28 | 130.28 | -6.943% | 4 | 387 | +15.520% |
| 2026-08-21 | 135.02 | 140.00 | 135.02 | 140.00 | +1.633% | 5 | 385 | +7.500% |
| 2026-08-19 | 148.65 | 148.65 | 136.85 | 137.75 | -7.612% | 10 | 381 | +9.256% |
| 2026-08-18 | 149.15 | 149.15 | 149.10 | 149.10 | -13.389% | 2 | 382 | +0.939% |
| 2026-08-17 | 172.15 | 172.15 | 172.15 | 172.15 | +1.265% | 2 | 384 | -12.576% |
| 2026-08-14 | 168.86 | 170.00 | 168.86 | 170.00 | +6.603% | 3 | 384 | -11.471% |
| 2026-08-13 | 159.47 | 159.47 | 159.47 | 159.47 | +1.638% | 1 | 384 | -5.625% |
| 2026-08-12 | 152.90 | 156.90 | 152.90 | 156.90 | +10.485% | 3 | 384 | -4.079% |
| 2026-08-11 | 143.10 | 143.40 | 141.64 | 142.01 | -3.144% | 7 | 385 | +5.978% |
| 2026-08-10 | 146.62 | 146.62 | 146.62 | 146.62 | -8.602% | 1 | 386 | +2.646% |
| 2026-08-07 | 160.76 | 160.76 | 160.42 | 160.42 | -3.998% | 2 | 385 | -6.184% |
| 2026-08-06 | 167.10 | 167.10 | 167.10 | 167.10 | -0.624% | 1 | 385 | -9.934% |
| 2026-08-05 | 170.00 | 174.59 | 166.80 | 168.15 | -16.733% | 6 | 383 | -10.497% |
| 2026-08-04 | 191.00 | 201.94 | 191.00 | 201.94 | +20.074% | 5 | 387 | -25.473% |
| 2026-08-03 | 161.40 | 168.65 | 160.00 | 168.18 | -0.338% | 15 | 382 | -10.513% |
| 2026-07-31 | 171.45 | 171.45 | 168.75 | 168.75 | -2.015% | 26 | 406 | -10.815% |
| 2026-07-30 | 154.53 | 172.59 | 154.53 | 172.22 | +25.736% | 8 | 403 | -12.612% |
| 2026-07-29 | 135.18 | 136.97 | 135.18 | 136.97 | -10.136% | 3 | 403 | +9.878% |
| 2026-07-28 | 158.00 | 158.00 | 149.97 | 152.42 | -29.193% | 13 | 395 | -1.260% |
| 2026-07-24 | 215.26 | 215.26 | 215.26 | 215.26 | -7.115% | 7 | 395 | -30.085% |
| 2026-07-22 | 231.75 | 231.75 | 231.75 | 231.75 | +23.271% | 4 | 395 | -35.059% |
| 2026-07-17 | 165.85 | 188.00 | 165.85 | 188.00 | +0.374% | 16 | 396 | -19.947% |
| 2026-07-16 | 187.30 | 187.30 | 187.30 | 187.30 | -11.734% | 3 | 393 | -19.648% |
| 2026-07-15 | 202.47 | 212.20 | 202.47 | 212.20 | -2.216% | 11 | 392 | -29.076% |
| 2026-07-13 | 217.01 | 217.01 | 217.01 | 217.01 | +10.872% | 2 | 393 | -30.648% |
| 2026-07-08 | 195.73 | 195.73 | 195.73 | 195.73 | -6.192% | 1 | 394 | -23.108% |
| 2026-07-07 | 206.50 | 208.65 | 206.50 | 208.65 | +6.748% | 2 | 393 | -27.870% |
| 2026-07-02 | 199.85 | 199.85 | 195.46 | 195.46 | -12.881% | 2 | 393 | -23.002% |
| 2026-07-01 | 237.04 | 237.04 | 224.36 | 224.36 | -10.901% | 26 | 369 | -32.920% |
| 2026-06-30 | 251.81 | 251.81 | 251.81 | 251.81 | +31.734% | 1 | 369 | -40.233% |
| 2026-06-29 | 208.15 | 208.15 | 188.15 | 191.15 | -3.954% | 54 | 385 | -21.266% |
| 2026-06-23 | 199.02 | 199.02 | 199.02 | 199.02 | -3.130% | 1 | 384 | -24.379% |
| 2026-06-16 | 228.20 | 228.20 | 205.45 | 205.45 | -10.604% | 11 | 385 | -26.746% |
| 2026-06-15 | 229.93 | 229.93 | 229.82 | 229.82 | +34.053% | 7 | 380 | -34.514% |
| 2026-06-11 | 166.92 | 171.44 | 166.92 | 171.44 | -0.902% | 2 | 380 | -12.214% |
| 2026-06-10 | 167.33 | 173.00 | 167.33 | 173.00 | +5.539% | 11 | 380 | -13.006% |
| 2026-06-09 | 162.08 | 163.92 | 154.45 | 163.92 | -3.338% | 4 | 379 | -8.187% |
| 2026-06-05 | 186.19 | 186.19 | 169.58 | 169.58 | -19.619% | 19 | 380 | -11.251% |
| 2026-06-04 | 204.45 | 210.97 | 204.45 | 210.97 | -5.632% | 3 | 381 | -28.663% |
| 2026-06-03 | 212.67 | 223.56 | 212.67 | 223.56 | +12.381% | 3 | 379 | -32.680% |
| 2026-06-01 | 189.85 | 198.93 | 187.50 | 198.93 | +1.495% | 3 | 380 | -24.345% |
| 2026-05-29 | 195.22 | 196.00 | 195.22 | 196.00 | -6.596% | 2 | 379 | -23.214% |
| 2026-05-28 | 194.20 | 209.84 | 194.20 | 209.84 | +12.214% | 21 | 379 | -28.279% |
| 2026-05-27 | 187.00 | 187.00 | 187.00 | 187.00 | -0.299% | 5 | 384 | -19.519% |
| 2026-05-26 | 183.83 | 187.56 | 179.80 | 187.56 | +13.673% | 11 | 384 | -19.759% |
| 2026-05-22 | 168.55 | 168.55 | 159.79 | 165.00 | +15.095% | 37 | 399 | -8.788% |
| 2026-05-21 | 143.26 | 143.36 | 143.26 | 143.36 | -1.909% | 4 | 399 | +4.980% |
| 2026-05-20 | 136.79 | 147.40 | 136.79 | 146.15 | +15.470% | 32 | 399 | +2.976% |
| 2026-05-18 | 125.95 | 128.40 | 124.78 | 126.57 | -15.133% | 9 | 397 | +18.907% |
| 2026-05-14 | 147.82 | 149.14 | 146.23 | 149.14 | +0.975% | 34 | 399 | +0.912% |
| 2026-05-13 | 147.35 | 147.70 | 147.35 | 147.70 | +1.673% | 2 | 399 | +1.896% |
| 2026-05-12 | 147.50 | 147.50 | 145.27 | 145.27 | -9.994% | 2 | 397 | +3.600% |
| 2026-05-11 | 157.90 | 161.40 | 153.70 | 161.40 | +8.279% | 7 | 396 | -6.753% |
| 2026-05-08 | 133.76 | 149.06 | 133.76 | 149.06 | +27.402% | 53 | 381 | +0.966% |
| 2026-05-07 | 114.88 | 117.00 | 114.88 | 117.00 | -5.378% | 2 | 380 | +28.632% |
| 2026-05-06 | 130.50 | 130.50 | 118.12 | 123.65 | +50.701% | 12 | 381 | +21.715% |
| 2026-05-01 | 82.10 | 82.10 | 82.05 | 82.05 | -0.304% | 20 | 371 | +83.425% |
| 2026-04-30 | 80.68 | 82.30 | 80.68 | 82.30 | +26.072% | 11 | 361 | +82.868% |
| 2026-04-28 | 65.12 | 65.28 | 65.12 | 65.28 | -9.270% | 3 | 361 | +130.545% |
| 2026-04-27 | 71.95 | 71.95 | 71.95 | 71.95 | -9.961% | 1 | 358 | +109.173% |
| 2026-04-24 | 79.26 | 83.88 | 79.26 | 79.91 | +41.559% | 7 | 358 | +88.337% |
| 2026-04-23 | 56.45 | 56.45 | 56.45 | 56.45 | +3.483% | 2 | 353 | +166.608% |
| 2026-04-22 | 52.61 | 54.55 | 52.61 | 54.55 | +21.628% | 12 | 353 | +175.894% |
| 2026-04-21 | 44.85 | 44.85 | 44.85 | 44.85 | +12.069% | 4 | 351 | +235.563% |
| 2026-04-20 | 40.02 | 40.02 | 40.02 | 40.02 | -0.050% | 1 | 351 | +276.062% |
| 2026-04-16 | 40.65 | 40.65 | 40.04 | 40.04 | +31.711% | 5 | 351 | +275.874% |
| 2026-04-14 | 30.40 | 30.40 | 30.40 | 30.40 | +51.924% | 1 | 347 | +395.066% |
| 2026-04-07 | 20.53 | 20.53 | 20.01 | 20.01 | -2.628% | 2 | 347 | +652.124% |
| 2026-04-06 | 20.65 | 20.65 | 20.50 | 20.55 | +33.355% | 61 | 348 | +632.360% |
| 2026-03-31 | 15.68 | 15.68 | 15.41 | 15.41 | +4.122% | 2 | 378 | +876.639% |
| 2026-03-30 | 15.15 | 15.23 | 14.80 | 14.80 | -7.903% | 4 | 378 | +916.892% |
| 2026-03-24 | 16.01 | 16.07 | 16.01 | 16.07 | +3.013% | 2 | 376 | +836.528% |
| 2026-03-16 | 15.60 | 15.60 | 15.60 | 15.60 | +4.000% | 1 | 377 | +864.744% |
| 2026-03-13 | 15.00 | 15.00 | 15.00 | 15.00 | -14.237% | 5 | 376 | +903.333% |
| 2026-03-11 | 17.49 | 17.49 | 17.49 | 17.49 | +7.631% | 1 | 376 | +760.492% |
| 2026-03-06 | 16.55 | 16.55 | 16.25 | 16.25 | +3.503% | 100 | 376 | +826.154% |
| 2026-03-03 | 16.10 | 16.10 | 15.70 | 15.70 | -32.676% | 2 | 280 | +858.599% |
| 2026-02-24 | 23.34 | 23.34 | 23.32 | 23.32 | +21.775% | 50 | 281 | +545.369% |
| 2026-02-17 | 19.15 | 19.15 | 19.15 | 19.15 | -3.526% | 1 | 231 | +685.901% |
| 2026-02-06 | 19.85 | 19.85 | 19.85 | 19.85 | +17.804% | 20 | 230 | +658.186% |
| 2026-02-05 | 16.75 | 16.85 | 16.75 | 16.85 | -16.995% | 4 | 210 | +793.175% |
| 2026-02-04 | 20.30 | 20.30 | 20.30 | 20.30 | -34.516% | 1 | 208 | +641.379% |
| 2026-01-30 | 32.25 | 32.25 | 31.00 | 31.00 | -19.418% | 2 | 208 | +385.484% |
| 2026-01-29 | 38.47 | 38.47 | 38.47 | 38.47 | -2.731% | 5 | 207 | +291.214% |
| 2026-01-23 | 39.68 | 39.68 | 39.55 | 39.55 | +11.881% | 27 | 207 | +280.531% |
| 2026-01-21 | 36.35 | 36.35 | 33.70 | 35.35 | +25.801% | 62 | 180 | +325.743% |
| 2026-01-15 | 27.95 | 28.10 | 27.80 | 28.10 | +25.167% | 27 | 185 | +435.587% |
| 2026-01-13 | 21.85 | 22.45 | 21.80 | 22.45 | +13.671% | 39 | 194 | +570.379% |
| 2026-01-07 | 19.60 | 19.75 | 19.60 | 19.75 | -5.952% | 48 | 180 | +662.025% |
| 2025-12-30 | 21.00 | 21.00 | 21.00 | 21.00 | -18.447% | 2 | 155 | +616.667% |
| 2025-12-08 | 25.75 | 25.75 | 25.75 | 25.75 | +3.622% | 100 | 155 | +484.466% |
| 2025-12-01 | 24.80 | 24.85 | 24.80 | 24.85 | +1.429% | 2 | 62 | +505.634% |
| 2025-11-28 | 24.50 | 24.50 | 24.50 | 24.50 | +6.061% | 1 | 62 | +514.286% |
| 2025-11-26 | 23.10 | 23.10 | 23.10 | 23.10 | +13.235% | 1 | 62 | +551.515% |
| 2025-11-25 | 20.40 | 20.40 | 20.40 | 20.40 | -8.315% | 1 | 62 | +637.745% |
| 2025-11-21 | 22.25 | 22.25 | 22.25 | 22.25 | -46.321% | 2 | 62 | +576.404% |
| 2025-11-12 | 41.45 | 41.45 | 41.45 | 41.45 | +28.567% | 5 | 64 | +263.088% |
| 2025-11-07 | 32.00 | 32.24 | 32.00 | 32.24 | -10.569% | 12 | 64 | +366.811% |
| 2025-11-06 | 35.85 | 36.05 | 35.85 | 36.05 | -17.900% | 8 | 65 | +317.476% |
| 2025-11-03 | 43.91 | 43.91 | 43.91 | 43.91 | +1.268% | 2 | 65 | +242.747% |
| 2025-10-28 | 44.70 | 44.70 | 43.15 | 43.36 | +5.243% | 5 | 65 | +247.094% |
| 2025-10-27 | 39.40 | 41.20 | 38.87 | 41.20 | +7.853% | 32 | 64 | +265.291% |
| 2025-10-24 | 33.00 | 38.20 | 33.00 | 38.20 | +29.492% | 24 | 64 | +293.979% |
| 2025-10-22 | 29.50 | 29.50 | 29.50 | 29.50 | -4.623% | 10 | 78 | +410.169% |
| 2025-10-21 | 30.93 | 30.93 | 30.93 | 30.93 | +1.410% | 3 | 68 | +386.583% |
| 2025-10-17 | 30.03 | 30.50 | 30.03 | 30.50 | -6.870% | 20 | 68 | +393.443% |
| 2025-10-16 | 31.72 | 32.75 | 31.72 | 32.75 | +30.478% | 20 | 67 | +359.542% |
| 2025-10-14 | 23.35 | 25.10 | 22.90 | 25.10 | +10.817% | 26 | 57 | +499.602% |
| 2025-10-13 | 23.86 | 23.86 | 22.65 | 22.65 | -4.228% | 8 | 63 | +564.459% |
| 2025-10-10 | 27.10 | 27.10 | 23.00 | 23.65 | -16.283% | 74 | 58 | +536.364% |
| 2025-10-09 | 30.50 | 31.04 | 28.25 | 28.25 | 0.000% | 9 | 0 | +432.743% |