AMD271217C00480000
AMD Dec 17 2027 480.00 Call
optionOPRA
EODOct 22, 2026
140.65USD-18.293%(-31.49)18Vol493OI
AMD271217C00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 138.84 | 141.10 | 138.84 | 140.65 | -18.293% | 18 | 480 | 0.000% |
| 2026-10-21 | 172.14 | 172.14 | 172.14 | 172.14 | +8.949% | 2 | 478 | -18.293% |
| 2026-10-20 | 161.25 | 165.83 | 158.00 | 158.00 | -3.257% | 5 | 479 | -10.981% |
| 2026-10-19 | 163.32 | 163.32 | 163.32 | 163.32 | +5.402% | 2 | 477 | -13.881% |
| 2026-10-16 | 157.00 | 157.00 | 154.56 | 154.95 | -7.410% | 4 | 476 | -9.229% |
| 2026-10-15 | 167.35 | 167.35 | 167.35 | 167.35 | -14.639% | 1 | 475 | -15.955% |
| 2026-10-14 | 197.48 | 197.48 | 196.05 | 196.05 | -1.877% | 12 | 483 | -28.258% |
| 2026-10-13 | 199.80 | 199.80 | 199.80 | 199.80 | +0.711% | 1 | 482 | -29.605% |
| 2026-10-12 | 196.28 | 198.39 | 196.28 | 198.39 | -9.262% | 6 | 482 | -29.104% |
| 2026-10-09 | 218.64 | 218.64 | 218.64 | 218.64 | -2.419% | 10 | 482 | -35.671% |
| 2026-10-08 | 237.00 | 237.00 | 221.10 | 224.06 | -11.467% | 10 | 490 | -37.227% |
| 2026-10-06 | 247.97 | 256.24 | 247.45 | 253.08 | +9.558% | 132 | 479 | -44.425% |
| 2026-10-05 | 234.30 | 234.77 | 231.00 | 231.00 | +3.254% | 14 | 490 | -39.113% |
| 2026-09-29 | 223.72 | 223.72 | 223.72 | 223.72 | +4.003% | 3 | 490 | -37.131% |
| 2026-09-28 | 214.29 | 215.11 | 214.29 | 215.11 | -9.618% | 2 | 492 | -34.615% |
| 2026-09-25 | 238.00 | 238.00 | 238.00 | 238.00 | +3.962% | 3 | 492 | -40.903% |
| 2026-09-23 | 229.96 | 231.35 | 228.83 | 228.93 | -2.384% | 10 | 495 | -38.562% |
| 2026-09-22 | 230.70 | 234.80 | 230.70 | 234.52 | +3.706% | 14 | 498 | -40.026% |
| 2026-09-21 | 221.50 | 228.00 | 221.50 | 226.14 | +30.656% | 16 | 503 | -37.804% |
| 2026-09-18 | 173.08 | 173.08 | 173.08 | 173.08 | -1.306% | 1 | 504 | -18.737% |
| 2026-09-17 | 171.93 | 176.68 | 171.79 | 175.37 | +10.296% | 27 | 506 | -19.798% |
| 2026-09-16 | 162.08 | 162.08 | 158.26 | 159.00 | +9.293% | 7 | 502 | -11.541% |
| 2026-09-15 | 147.25 | 147.25 | 145.48 | 145.48 | +3.287% | 8 | 507 | -3.320% |
| 2026-09-14 | 134.50 | 141.97 | 134.50 | 140.85 | -10.668% | 6 | 507 | -0.142% |
| 2026-09-11 | 157.50 | 158.30 | 153.75 | 157.67 | +5.113% | 10 | 510 | -10.795% |
| 2026-09-10 | 153.57 | 154.35 | 150.00 | 150.00 | -9.747% | 7 | 510 | -6.233% |
| 2026-09-09 | 165.72 | 166.20 | 163.52 | 166.20 | +7.170% | 4 | 506 | -15.373% |
| 2026-09-08 | 139.02 | 155.40 | 139.02 | 155.08 | +23.109% | 36 | 486 | -9.305% |
| 2026-09-04 | 125.97 | 125.97 | 125.97 | 125.97 | +11.281% | 3 | 489 | +11.654% |
| 2026-09-03 | 106.80 | 114.81 | 106.80 | 113.20 | -3.741% | 4 | 488 | +24.249% |
| 2026-09-02 | 117.05 | 117.60 | 117.05 | 117.60 | +0.988% | 2 | 487 | +19.600% |
| 2026-09-01 | 116.45 | 116.45 | 116.45 | 116.45 | -7.219% | 1 | 487 | +20.781% |
| 2026-08-31 | 125.55 | 125.55 | 125.51 | 125.51 | -1.119% | 2 | 488 | +12.063% |
| 2026-08-28 | 132.61 | 133.48 | 126.93 | 126.93 | -4.478% | 30 | 491 | +10.809% |
| 2026-08-27 | 132.88 | 132.88 | 132.88 | 132.88 | -4.444% | 1 | 491 | +5.847% |
| 2026-08-25 | 138.55 | 139.06 | 138.10 | 139.06 | +3.221% | 31 | 469 | +1.143% |
| 2026-08-21 | 134.72 | 134.72 | 134.72 | 134.72 | +1.118% | 1 | 469 | +4.402% |
| 2026-08-20 | 136.69 | 136.69 | 133.23 | 133.23 | -0.165% | 3 | 466 | +5.569% |
| 2026-08-19 | 136.40 | 136.40 | 133.25 | 133.45 | -8.939% | 3 | 464 | +5.395% |
| 2026-08-18 | 146.00 | 146.55 | 142.00 | 146.55 | -14.488% | 19 | 463 | -4.026% |
| 2026-08-17 | 171.38 | 171.38 | 171.38 | 171.38 | +4.494% | 3 | 463 | -17.931% |
| 2026-08-14 | 169.55 | 169.55 | 160.95 | 164.01 | +6.431% | 3 | 463 | -14.243% |
| 2026-08-13 | 158.61 | 158.66 | 154.10 | 154.10 | +3.618% | 7 | 461 | -8.728% |
| 2026-08-12 | 149.00 | 151.74 | 148.72 | 148.72 | +8.992% | 15 | 466 | -5.426% |
| 2026-08-11 | 137.00 | 137.00 | 136.45 | 136.45 | -4.614% | 2 | 466 | +3.078% |
| 2026-08-10 | 149.36 | 149.36 | 143.05 | 143.05 | -7.668% | 43 | 463 | -1.678% |
| 2026-08-07 | 164.51 | 164.51 | 153.21 | 154.93 | -6.358% | 13 | 455 | -9.217% |
| 2026-08-06 | 160.00 | 165.45 | 160.00 | 165.45 | +0.273% | 4 | 455 | -14.989% |
| 2026-08-05 | 168.00 | 168.00 | 165.00 | 165.00 | +0.304% | 12 | 455 | -14.758% |
| 2026-08-03 | 164.92 | 164.92 | 164.08 | 164.50 | -0.273% | 7 | 448 | -14.498% |
| 2026-07-31 | 171.75 | 171.75 | 164.91 | 164.95 | -6.273% | 32 | 454 | -14.732% |
| 2026-07-30 | 152.53 | 175.99 | 152.53 | 175.99 | +29.328% | 19 | 470 | -20.081% |
| 2026-07-29 | 135.99 | 136.08 | 135.99 | 136.08 | -9.575% | 17 | 463 | +3.358% |
| 2026-07-28 | 147.88 | 157.00 | 146.35 | 150.49 | -12.025% | 26 | 452 | -6.539% |
| 2026-07-27 | 176.00 | 176.00 | 170.11 | 171.06 | -19.346% | 4 | 452 | -17.777% |
| 2026-07-24 | 207.44 | 212.09 | 207.32 | 212.09 | -2.312% | 16 | 452 | -33.684% |
| 2026-07-23 | 217.38 | 217.38 | 217.11 | 217.11 | -4.462% | 2 | 452 | -35.217% |
| 2026-07-22 | 227.43 | 227.43 | 227.25 | 227.25 | +37.694% | 8 | 452 | -38.108% |
| 2026-07-17 | 165.04 | 165.04 | 165.04 | 165.04 | -11.492% | 14 | 438 | -14.778% |
| 2026-07-16 | 186.47 | 186.47 | 186.47 | 186.47 | -7.912% | 1 | 438 | -24.572% |
| 2026-07-15 | 202.49 | 202.49 | 202.49 | 202.49 | -6.337% | 1 | 437 | -30.540% |
| 2026-07-13 | 215.99 | 216.19 | 215.99 | 216.19 | -4.043% | 2 | 437 | -34.941% |
| 2026-07-10 | 225.30 | 225.30 | 225.30 | 225.30 | -3.180% | 2 | 437 | -37.572% |
| 2026-07-06 | 230.08 | 232.70 | 230.08 | 232.70 | +20.103% | 5 | 432 | -39.557% |
| 2026-07-02 | 198.00 | 202.63 | 193.75 | 193.75 | -12.235% | 7 | 434 | -27.406% |
| 2026-07-01 | 227.00 | 227.00 | 220.76 | 220.76 | -10.912% | 26 | 433 | -36.288% |
| 2026-06-30 | 247.80 | 247.80 | 247.80 | 247.80 | +27.077% | 1 | 433 | -43.241% |
| 2026-06-26 | 194.00 | 195.00 | 194.00 | 195.00 | -0.955% | 9 | 430 | -27.872% |
| 2026-06-24 | 196.88 | 196.88 | 196.88 | 196.88 | -9.146% | 1 | 430 | -28.561% |
| 2026-06-18 | 216.00 | 216.70 | 216.00 | 216.70 | +6.413% | 3 | 432 | -35.095% |
| 2026-06-17 | 203.64 | 203.64 | 203.64 | 203.64 | -1.428% | 1 | 432 | -30.932% |
| 2026-06-16 | 206.59 | 206.59 | 206.59 | 206.59 | -9.111% | 1 | 432 | -31.918% |
| 2026-06-15 | 230.00 | 230.00 | 227.00 | 227.30 | +14.509% | 41 | 455 | -38.121% |
| 2026-06-12 | 192.67 | 200.00 | 192.67 | 198.50 | +9.066% | 10 | 452 | -29.144% |
| 2026-06-11 | 163.20 | 182.00 | 160.68 | 182.00 | +14.243% | 65 | 450 | -22.720% |
| 2026-06-10 | 165.00 | 170.00 | 154.00 | 159.31 | -12.467% | 15 | 449 | -11.713% |
| 2026-06-08 | 175.95 | 182.00 | 175.95 | 182.00 | +7.248% | 12 | 440 | -22.720% |
| 2026-06-05 | 190.00 | 190.00 | 167.49 | 169.70 | -18.413% | 24 | 430 | -17.118% |
| 2026-06-04 | 208.00 | 208.00 | 208.00 | 208.00 | +4.523% | 1 | 430 | -32.380% |
| 2026-06-02 | 199.00 | 199.00 | 199.00 | 199.00 | +2.051% | 1 | 430 | -29.322% |
| 2026-06-01 | 182.00 | 198.00 | 182.00 | 195.00 | +1.430% | 8 | 435 | -27.872% |
| 2026-05-29 | 192.25 | 192.25 | 192.25 | 192.25 | +0.203% | 1 | 435 | -26.840% |
| 2026-05-28 | 191.86 | 191.86 | 191.86 | 191.86 | +4.397% | 1 | 434 | -26.691% |
| 2026-05-27 | 185.03 | 185.03 | 180.90 | 183.78 | -4.974% | 46 | 447 | -23.468% |
| 2026-05-26 | 170.75 | 193.40 | 170.75 | 193.40 | +16.506% | 26 | 442 | -27.275% |
| 2026-05-22 | 164.00 | 167.40 | 156.79 | 166.00 | +14.129% | 13 | 441 | -15.271% |
| 2026-05-21 | 138.59 | 145.45 | 138.59 | 145.45 | +1.359% | 2 | 441 | -3.300% |
| 2026-05-20 | 143.50 | 143.50 | 143.50 | 143.50 | +29.279% | 1 | 441 | -1.986% |
| 2026-05-19 | 111.00 | 111.00 | 111.00 | 111.00 | -7.500% | 1 | 440 | +26.712% |
| 2026-05-18 | 120.00 | 120.00 | 120.00 | 120.00 | -18.534% | 10 | 440 | +17.208% |
| 2026-05-13 | 147.30 | 147.30 | 147.30 | 147.30 | +6.562% | 4 | 440 | -4.515% |
| 2026-05-12 | 147.31 | 147.31 | 130.07 | 138.23 | -11.363% | 12 | 439 | +1.751% |
| 2026-05-11 | 154.96 | 155.95 | 145.23 | 155.95 | +7.064% | 8 | 436 | -9.811% |
| 2026-05-08 | 129.69 | 145.66 | 129.69 | 145.66 | +29.395% | 18 | 439 | -3.440% |
| 2026-05-07 | 117.84 | 117.84 | 112.57 | 112.57 | -5.799% | 10 | 441 | +24.944% |
| 2026-05-06 | 111.10 | 127.11 | 111.10 | 119.50 | +62.762% | 131 | 433 | +17.699% |
| 2026-05-04 | 77.06 | 77.06 | 73.29 | 73.42 | -4.525% | 13 | 433 | +91.569% |
| 2026-04-30 | 76.90 | 76.90 | 76.90 | 76.90 | +15.901% | 1 | 433 | +82.900% |
| 2026-04-29 | 66.35 | 66.35 | 66.35 | 66.35 | +8.079% | 1 | 433 | +111.982% |
| 2026-04-28 | 62.75 | 62.75 | 61.39 | 61.39 | -13.899% | 2 | 433 | +129.109% |
| 2026-04-27 | 70.05 | 71.30 | 70.05 | 71.30 | -12.590% | 9 | 434 | +97.265% |
| 2026-04-24 | 74.60 | 81.57 | 74.60 | 81.57 | +51.758% | 16 | 442 | +72.429% |
| 2026-04-23 | 54.80 | 56.01 | 53.75 | 53.75 | +7.136% | 7 | 434 | +161.674% |
| 2026-04-22 | 49.35 | 50.17 | 49.30 | 50.17 | +16.000% | 3 | 432 | +180.347% |
| 2026-04-21 | 41.88 | 43.50 | 41.88 | 43.25 | +8.532% | 56 | 386 | +225.202% |
| 2026-04-17 | 39.85 | 39.85 | 39.85 | 39.85 | +2.918% | 1 | 386 | +252.949% |
| 2026-04-16 | 36.85 | 40.15 | 36.85 | 38.72 | +28.638% | 71 | 387 | +263.249% |
| 2026-04-15 | 31.00 | 31.00 | 30.10 | 30.10 | +4.696% | 7 | 392 | +367.276% |
| 2026-04-14 | 28.75 | 28.75 | 28.75 | 28.75 | +2.679% | 3 | 392 | +389.217% |
| 2026-04-13 | 28.00 | 28.00 | 28.00 | 28.00 | +22.807% | 20 | 389 | +402.321% |
| 2026-04-08 | 22.80 | 22.80 | 22.80 | 22.80 | +21.795% | 24 | 369 | +516.886% |
| 2026-04-02 | 18.72 | 18.72 | 18.72 | 18.72 | +23.974% | 44 | 393 | +651.335% |
| 2026-03-31 | 15.49 | 15.49 | 14.80 | 15.10 | -4.491% | 6 | 393 | +831.457% |
| 2026-03-23 | 15.83 | 15.85 | 15.81 | 15.81 | +9.185% | 4 | 396 | +789.627% |
| 2026-03-18 | 14.49 | 14.49 | 14.48 | 14.48 | -7.476% | 40 | 396 | +871.340% |
| 2026-03-12 | 15.57 | 15.65 | 15.56 | 15.65 | -8.265% | 70 | 378 | +798.722% |
| 2026-03-10 | 16.84 | 17.06 | 16.84 | 17.06 | +4.985% | 3 | 385 | +724.443% |
| 2026-03-05 | 16.25 | 16.25 | 16.25 | 16.25 | -12.634% | 4 | 405 | +765.538% |
| 2026-02-26 | 18.60 | 18.60 | 18.60 | 18.60 | -17.038% | 1 | 405 | +656.183% |
| 2026-02-24 | 20.50 | 22.42 | 20.50 | 22.42 | +12.663% | 22 | 406 | +527.342% |
| 2026-02-06 | 19.95 | 19.95 | 19.80 | 19.90 | -1.143% | 66 | 407 | +606.784% |
| 2026-02-04 | 21.16 | 21.16 | 20.13 | 20.13 | -31.993% | 192 | 400 | +598.708% |
| 2026-02-03 | 29.30 | 29.60 | 29.30 | 29.60 | -8.642% | 6 | 344 | +375.169% |
| 2026-02-02 | 32.40 | 32.40 | 32.40 | 32.40 | +6.230% | 24 | 343 | +334.105% |
| 2026-01-30 | 30.50 | 30.50 | 30.50 | 30.50 | -10.557% | 1 | 341 | +361.148% |
| 2026-01-29 | 34.10 | 34.10 | 34.10 | 34.10 | -5.330% | 1 | 341 | +312.463% |
| 2026-01-26 | 36.08 | 36.08 | 36.02 | 36.02 | -5.335% | 2 | 340 | +290.478% |
| 2026-01-23 | 40.23 | 40.23 | 38.05 | 38.05 | +6.583% | 4 | 341 | +269.645% |
| 2026-01-22 | 35.70 | 35.70 | 35.70 | 35.70 | +11.912% | 1 | 344 | +293.978% |
| 2026-01-21 | 31.90 | 31.90 | 31.90 | 31.90 | +12.641% | 12 | 345 | +340.909% |
| 2026-01-20 | 29.30 | 29.35 | 27.97 | 28.32 | +4.118% | 10 | 352 | +396.645% |
| 2026-01-15 | 27.20 | 27.20 | 27.20 | 27.20 | +24.485% | 20 | 348 | +417.096% |
| 2026-01-13 | 21.65 | 21.85 | 21.40 | 21.85 | +32.024% | 54 | 368 | +543.707% |
| 2026-01-08 | 16.55 | 16.55 | 16.55 | 16.55 | -10.541% | 2 | 404 | +749.849% |
| 2026-01-07 | 19.41 | 19.41 | 18.50 | 18.50 | -5.948% | 3 | 409 | +660.270% |
| 2025-12-16 | 19.67 | 19.67 | 19.67 | 19.67 | -21.477% | 1 | 409 | +615.048% |
| 2025-12-09 | 25.05 | 25.05 | 25.05 | 25.05 | +0.200% | 10 | 410 | +461.477% |
| 2025-12-08 | 25.00 | 25.00 | 25.00 | 25.00 | +8.554% | 9 | 410 | +462.600% |
| 2025-11-26 | 22.57 | 23.03 | 22.55 | 23.03 | +18.103% | 4 | 417 | +510.725% |
| 2025-11-25 | 19.50 | 19.50 | 19.50 | 19.50 | -17.895% | 2 | 417 | +621.282% |
| 2025-11-24 | 23.75 | 23.75 | 23.75 | 23.75 | +5.322% | 4 | 415 | +492.211% |
| 2025-11-21 | 22.40 | 22.85 | 22.33 | 22.55 | -6.741% | 18 | 416 | +523.725% |
| 2025-11-20 | 29.75 | 29.75 | 24.05 | 24.18 | -14.558% | 63 | 419 | +481.679% |
| 2025-11-19 | 30.85 | 30.85 | 28.30 | 28.30 | -10.697% | 27 | 389 | +396.996% |
| 2025-11-18 | 31.69 | 31.69 | 31.69 | 31.69 | -6.849% | 8 | 399 | +343.831% |
| 2025-11-17 | 34.02 | 34.02 | 34.02 | 34.02 | -10.942% | 2 | 407 | +313.433% |
| 2025-11-13 | 38.20 | 38.20 | 38.20 | 38.20 | -9.500% | 2 | 409 | +268.194% |
| 2025-11-12 | 38.97 | 42.21 | 38.97 | 42.21 | +34.427% | 3 | 409 | +233.215% |
| 2025-11-07 | 32.30 | 32.30 | 30.99 | 31.40 | -12.875% | 23 | 407 | +347.930% |
| 2025-11-06 | 34.75 | 36.32 | 34.75 | 36.04 | -16.186% | 4 | 391 | +290.261% |
| 2025-11-05 | 38.00 | 43.00 | 38.00 | 43.00 | +4.116% | 41 | 393 | +227.093% |
| 2025-10-30 | 41.30 | 41.30 | 41.30 | 41.30 | -5.987% | 4 | 387 | +240.557% |
| 2025-10-29 | 45.32 | 45.32 | 43.93 | 43.93 | +4.745% | 5 | 391 | +220.168% |
| 2025-10-28 | 41.61 | 43.35 | 41.61 | 41.94 | +0.987% | 172 | 396 | +235.360% |
| 2025-10-27 | 37.92 | 41.55 | 36.94 | 41.53 | +11.941% | 40 | 550 | +238.671% |
| 2025-10-24 | 36.15 | 37.10 | 36.15 | 37.10 | +26.838% | 36 | 550 | +279.111% |
| 2025-10-23 | 28.14 | 29.25 | 28.14 | 29.25 | +9.264% | 37 | 527 | +380.855% |
| 2025-10-22 | 29.64 | 29.64 | 26.75 | 26.77 | -12.943% | 35 | 549 | +425.402% |
| 2025-10-21 | 29.20 | 30.80 | 29.20 | 30.75 | -2.070% | 356 | 573 | +357.398% |
| 2025-10-20 | 32.30 | 32.30 | 31.35 | 31.40 | +4.841% | 33 | 606 | +347.930% |
| 2025-10-17 | 29.43 | 29.95 | 28.80 | 29.95 | -3.512% | 35 | 578 | +369.616% |
| 2025-10-16 | 32.00 | 32.45 | 31.04 | 31.04 | -1.304% | 57 | 569 | +353.125% |
| 2025-10-15 | 25.07 | 31.60 | 25.07 | 31.45 | +33.263% | 585 | 555 | +347.218% |
| 2025-10-14 | 23.00 | 23.60 | 23.00 | 23.60 | +9.007% | 3 | 33 | +495.975% |
| 2025-10-13 | 23.50 | 24.24 | 21.65 | 21.65 | -4.626% | 17 | 30 | +549.654% |
| 2025-10-10 | 27.14 | 27.14 | 22.70 | 22.70 | 0.000% | 18 | 15 | +519.604% |