AMD271217C00490000
AMD Dec 17 2027 490.00 Call
optionOPRA
EODOct 23, 2026
142.98USD+5.442%(+7.38)4Vol658OI
AMD271217C00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 142.98 | 142.98 | 142.98 | 142.98 | +5.442% | 4 | 660 | 0.000% |
| 2026-10-22 | 137.90 | 137.90 | 135.60 | 135.60 | -12.290% | 3 | 662 | +5.442% |
| 2026-10-20 | 155.41 | 155.41 | 154.60 | 154.60 | -4.450% | 2 | 662 | -7.516% |
| 2026-10-19 | 161.80 | 161.80 | 161.80 | 161.80 | -15.580% | 2 | 663 | -11.632% |
| 2026-10-14 | 191.66 | 191.66 | 191.66 | 191.66 | -17.334% | 1 | 664 | -25.399% |
| 2026-10-06 | 231.85 | 231.85 | 231.85 | 231.85 | -2.132% | 12 | 676 | -38.331% |
| 2026-10-02 | 236.90 | 236.90 | 236.90 | 236.90 | +12.381% | 1 | 677 | -39.645% |
| 2026-09-30 | 210.80 | 210.80 | 210.80 | 210.80 | -7.661% | 4 | 677 | -32.173% |
| 2026-09-22 | 223.09 | 228.29 | 222.42 | 228.29 | +3.773% | 4 | 678 | -37.369% |
| 2026-09-21 | 206.66 | 222.41 | 206.66 | 219.99 | +30.233% | 94 | 671 | -35.006% |
| 2026-09-18 | 168.92 | 168.92 | 168.92 | 168.92 | -0.740% | 1 | 671 | -15.356% |
| 2026-09-17 | 170.45 | 170.45 | 170.18 | 170.18 | +20.158% | 3 | 670 | -15.983% |
| 2026-09-15 | 141.50 | 141.63 | 140.72 | 141.63 | +2.386% | 5 | 671 | +0.953% |
| 2026-09-14 | 134.07 | 138.33 | 134.07 | 138.33 | -9.624% | 4 | 669 | +3.362% |
| 2026-09-11 | 153.90 | 153.90 | 153.06 | 153.06 | +4.678% | 42 | 668 | -6.586% |
| 2026-09-10 | 145.91 | 146.22 | 145.91 | 146.22 | -8.469% | 2 | 668 | -2.216% |
| 2026-09-09 | 158.30 | 159.75 | 158.30 | 159.75 | +5.348% | 43 | 711 | -10.498% |
| 2026-09-08 | 142.00 | 151.64 | 142.00 | 151.64 | +23.929% | 18 | 716 | -5.711% |
| 2026-09-04 | 117.10 | 124.38 | 117.10 | 122.36 | +10.453% | 28 | 731 | +16.852% |
| 2026-09-03 | 106.02 | 110.78 | 104.32 | 110.78 | -0.806% | 51 | 748 | +29.067% |
| 2026-09-02 | 114.50 | 114.50 | 111.68 | 111.68 | -1.212% | 34 | 754 | +28.027% |
| 2026-09-01 | 113.05 | 113.05 | 113.05 | 113.05 | -7.176% | 1 | 754 | +26.475% |
| 2026-08-31 | 121.79 | 121.79 | 121.79 | 121.79 | -6.070% | 2 | 752 | +17.399% |
| 2026-08-28 | 130.18 | 130.18 | 129.66 | 129.66 | +1.352% | 2 | 751 | +10.273% |
| 2026-08-27 | 130.96 | 130.96 | 127.93 | 127.93 | -6.620% | 2 | 751 | +11.764% |
| 2026-08-26 | 137.00 | 137.00 | 137.00 | 137.00 | +3.396% | 1 | 750 | +4.365% |
| 2026-08-25 | 132.50 | 132.50 | 132.50 | 132.50 | +7.479% | 3 | 747 | +7.909% |
| 2026-08-24 | 119.02 | 123.28 | 119.02 | 123.28 | -6.564% | 19 | 748 | +15.980% |
| 2026-08-21 | 128.40 | 131.94 | 128.40 | 131.94 | +2.541% | 360 | 755 | +8.367% |
| 2026-08-20 | 129.73 | 129.73 | 126.50 | 128.67 | -0.863% | 3 | 755 | +11.121% |
| 2026-08-19 | 132.00 | 132.22 | 129.79 | 129.79 | -8.599% | 834 | 1,354 | +10.163% |
| 2026-08-18 | 140.25 | 142.00 | 140.25 | 142.00 | -14.970% | 9 | 1,346 | +0.690% |
| 2026-08-17 | 164.78 | 167.00 | 164.78 | 167.00 | -0.595% | 4 | 1,342 | -14.383% |
| 2026-08-14 | 160.28 | 168.00 | 159.50 | 168.00 | +10.548% | 6 | 1,343 | -14.893% |
| 2026-08-13 | 153.00 | 153.00 | 151.97 | 151.97 | +4.591% | 3 | 1,341 | -5.916% |
| 2026-08-12 | 145.70 | 145.70 | 145.30 | 145.30 | +7.701% | 1,161 | 236 | -1.597% |
| 2026-08-11 | 134.13 | 134.92 | 134.13 | 134.91 | -3.539% | 5 | 236 | +5.982% |
| 2026-08-10 | 145.49 | 145.49 | 139.86 | 139.86 | -12.451% | 8 | 243 | +2.231% |
| 2026-08-07 | 158.18 | 159.75 | 158.18 | 159.75 | -2.680% | 2 | 243 | -10.498% |
| 2026-08-06 | 164.15 | 164.15 | 164.15 | 164.15 | +2.306% | 1 | 242 | -12.897% |
| 2026-08-05 | 161.50 | 162.55 | 160.00 | 160.45 | -16.792% | 22 | 221 | -10.888% |
| 2026-08-04 | 178.87 | 192.83 | 178.87 | 192.83 | +19.090% | 4 | 219 | -25.852% |
| 2026-07-30 | 165.41 | 165.41 | 161.90 | 161.92 | +25.568% | 32 | 205 | -11.697% |
| 2026-07-29 | 141.79 | 141.79 | 128.95 | 128.95 | -13.456% | 3 | 206 | +10.880% |
| 2026-07-28 | 143.65 | 149.00 | 143.65 | 149.00 | -10.714% | 4 | 208 | -4.040% |
| 2026-07-27 | 168.88 | 171.85 | 166.88 | 166.88 | -15.177% | 26 | 209 | -14.322% |
| 2026-07-20 | 196.74 | 196.74 | 196.74 | 196.74 | +14.026% | 1 | 209 | -27.325% |
| 2026-07-17 | 172.54 | 172.54 | 172.54 | 172.54 | -4.304% | 1 | 209 | -17.132% |
| 2026-07-16 | 180.30 | 181.34 | 180.30 | 180.30 | -10.477% | 4 | 205 | -20.699% |
| 2026-07-15 | 201.40 | 201.40 | 201.40 | 201.40 | -3.415% | 6 | 211 | -29.007% |
| 2026-07-13 | 208.54 | 208.54 | 208.52 | 208.52 | -4.349% | 6 | 214 | -31.431% |
| 2026-07-10 | 218.00 | 218.00 | 218.00 | 218.00 | -2.639% | 5 | 212 | -34.413% |
| 2026-07-09 | 223.91 | 223.91 | 223.91 | 223.91 | +17.126% | 1 | 212 | -36.144% |
| 2026-07-07 | 191.17 | 191.17 | 191.17 | 191.17 | -16.560% | 1 | 211 | -25.208% |
| 2026-07-06 | 229.11 | 229.11 | 229.11 | 229.11 | +19.185% | 1 | 210 | -37.593% |
| 2026-07-02 | 199.40 | 199.40 | 192.23 | 192.23 | -14.640% | 11 | 210 | -25.620% |
| 2026-07-01 | 225.20 | 225.20 | 225.20 | 225.20 | +7.402% | 1 | 210 | -36.510% |
| 2026-06-29 | 209.75 | 210.87 | 209.36 | 209.68 | -0.124% | 22 | 199 | -31.810% |
| 2026-06-18 | 211.47 | 211.47 | 208.00 | 209.94 | +2.715% | 5 | 201 | -31.895% |
| 2026-06-16 | 204.39 | 204.39 | 204.39 | 204.39 | -7.932% | 1 | 200 | -30.046% |
| 2026-06-15 | 220.78 | 222.00 | 220.78 | 222.00 | +13.759% | 2 | 200 | -35.595% |
| 2026-06-12 | 189.00 | 197.10 | 188.55 | 195.15 | +10.006% | 28 | 217 | -26.733% |
| 2026-06-11 | 170.09 | 177.40 | 170.09 | 177.40 | +16.657% | 9 | 221 | -19.402% |
| 2026-06-10 | 152.07 | 152.07 | 152.07 | 152.07 | +4.695% | 21 | 221 | -5.978% |
| 2026-06-09 | 179.00 | 179.00 | 145.25 | 145.25 | -19.751% | 18 | 217 | -1.563% |
| 2026-06-08 | 176.00 | 181.00 | 176.00 | 181.00 | +9.697% | 2 | 217 | -21.006% |
| 2026-06-05 | 176.60 | 177.39 | 161.70 | 165.00 | -15.752% | 13 | 217 | -13.345% |
| 2026-06-04 | 195.85 | 195.85 | 195.85 | 195.85 | -5.977% | 3 | 220 | -26.995% |
| 2026-06-03 | 208.30 | 208.30 | 208.30 | 208.30 | +8.349% | 5 | 220 | -31.359% |
| 2026-06-02 | 192.25 | 192.25 | 192.25 | 192.25 | +2.533% | 1 | 220 | -25.628% |
| 2026-06-01 | 187.50 | 187.50 | 187.50 | 187.50 | -4.092% | 2 | 222 | -23.744% |
| 2026-05-28 | 195.50 | 195.50 | 195.50 | 195.50 | +8.968% | 7 | 215 | -26.864% |
| 2026-05-27 | 181.55 | 181.55 | 177.62 | 179.41 | -4.315% | 4 | 213 | -20.305% |
| 2026-05-26 | 169.99 | 187.50 | 169.99 | 187.50 | +17.895% | 13 | 206 | -23.744% |
| 2026-05-22 | 160.89 | 160.90 | 158.40 | 159.04 | +20.330% | 120 | 172 | -10.098% |
| 2026-05-20 | 129.98 | 132.17 | 129.98 | 132.17 | +10.032% | 39 | 183 | +8.179% |
| 2026-05-19 | 106.80 | 120.12 | 106.09 | 120.12 | +1.367% | 3 | 186 | +19.031% |
| 2026-05-18 | 123.10 | 123.10 | 118.50 | 118.50 | -8.054% | 9 | 195 | +20.658% |
| 2026-05-15 | 131.76 | 131.76 | 128.88 | 128.88 | -7.646% | 51 | 162 | +10.940% |
| 2026-05-12 | 130.05 | 139.55 | 130.05 | 139.55 | -8.594% | 4 | 159 | +2.458% |
| 2026-05-11 | 147.70 | 152.67 | 147.70 | 152.67 | +12.796% | 3 | 156 | -6.347% |
| 2026-05-08 | 130.00 | 135.35 | 130.00 | 135.35 | +25.522% | 9 | 149 | +5.637% |
| 2026-05-07 | 107.83 | 107.83 | 107.83 | 107.83 | -3.317% | 1 | 148 | +32.598% |
| 2026-05-06 | 118.95 | 119.45 | 111.53 | 111.53 | +41.267% | 17 | 136 | +28.199% |
| 2026-05-05 | 78.95 | 78.95 | 78.95 | 78.95 | +9.152% | 1 | 136 | +81.102% |
| 2026-05-04 | 72.33 | 72.33 | 72.33 | 72.33 | -12.221% | 10 | 129 | +97.677% |
| 2026-05-01 | 83.55 | 83.55 | 82.40 | 82.40 | +4.968% | 3 | 129 | +73.519% |
| 2026-04-24 | 74.00 | 78.50 | 74.00 | 78.50 | +58.586% | 27 | 129 | +82.140% |
| 2026-04-22 | 46.76 | 49.50 | 46.76 | 49.50 | +20.058% | 4 | 133 | +188.848% |
| 2026-04-21 | 41.26 | 41.26 | 41.23 | 41.23 | +11.432% | 2 | 132 | +246.786% |
| 2026-04-20 | 37.40 | 37.40 | 37.00 | 37.00 | -4.516% | 2 | 132 | +286.432% |
| 2026-04-17 | 38.75 | 38.75 | 38.75 | 38.75 | +9.432% | 1 | 130 | +268.981% |
| 2026-04-16 | 32.77 | 35.41 | 32.57 | 35.41 | +64.774% | 3 | 130 | +303.784% |
| 2026-04-08 | 21.39 | 21.49 | 21.39 | 21.49 | +50.807% | 2 | 128 | +565.333% |
| 2026-03-31 | 14.55 | 14.55 | 14.23 | 14.25 | -11.160% | 200 | 127 | +903.368% |
| 2026-03-11 | 16.04 | 16.04 | 16.04 | 16.04 | -1.171% | 1 | 78 | +791.397% |
| 2026-03-10 | 16.17 | 16.23 | 16.17 | 16.23 | +1.755% | 100 | 78 | +780.961% |
| 2026-03-04 | 16.05 | 16.05 | 15.95 | 15.95 | +10.381% | 10 | 125 | +796.426% |
| 2026-03-03 | 14.40 | 14.45 | 14.40 | 14.45 | -30.193% | 10 | 127 | +889.481% |
| 2026-02-25 | 20.65 | 20.70 | 20.65 | 20.70 | -2.358% | 2 | 133 | +590.725% |
| 2026-02-24 | 21.20 | 21.20 | 21.20 | 21.20 | +12.467% | 1 | 133 | +574.434% |
| 2026-02-13 | 18.85 | 18.85 | 18.85 | 18.85 | -9.592% | 1 | 133 | +658.515% |
| 2026-02-09 | 20.85 | 21.10 | 20.85 | 20.85 | +10.317% | 32 | 133 | +585.755% |
| 2026-02-06 | 19.20 | 19.20 | 18.90 | 18.90 | +27.273% | 29 | 119 | +656.508% |
| 2026-02-05 | 15.40 | 15.40 | 14.85 | 14.85 | -16.807% | 2 | 117 | +862.828% |
| 2026-02-04 | 20.18 | 20.44 | 17.85 | 17.85 | -37.478% | 3 | 118 | +701.008% |
| 2026-02-03 | 28.25 | 28.55 | 28.25 | 28.55 | -6.055% | 42 | 118 | +400.806% |
| 2026-02-02 | 30.39 | 30.39 | 30.39 | 30.39 | +5.557% | 12 | 97 | +370.484% |
| 2026-01-30 | 28.79 | 28.79 | 28.79 | 28.79 | -22.126% | 1 | 85 | +396.631% |
| 2026-01-23 | 36.97 | 36.97 | 36.97 | 36.97 | +31.332% | 42 | 85 | +286.746% |
| 2026-01-20 | 28.15 | 28.15 | 28.10 | 28.15 | +32.971% | 16 | 43 | +407.922% |
| 2026-01-14 | 21.09 | 21.17 | 21.09 | 21.17 | +27.530% | 2 | 36 | +575.390% |
| 2025-12-17 | 16.60 | 16.60 | 16.60 | 16.60 | -18.627% | 1 | 37 | +761.325% |
| 2025-12-12 | 22.07 | 22.07 | 20.40 | 20.40 | -13.742% | 12 | 36 | +600.882% |
| 2025-12-10 | 23.65 | 23.65 | 23.65 | 23.65 | +23.822% | 8 | 30 | +504.567% |
| 2025-11-25 | 19.10 | 19.10 | 19.10 | 19.10 | -16.594% | 2 | 22 | +648.586% |
| 2025-11-24 | 22.90 | 22.90 | 22.90 | 22.90 | +9.569% | 7 | 22 | +524.367% |
| 2025-11-21 | 20.90 | 20.90 | 20.90 | 20.90 | -40.286% | 2 | 16 | +584.115% |
| 2025-11-10 | 35.00 | 35.00 | 35.00 | 35.00 | -8.329% | 6 | 16 | +308.514% |
| 2025-11-04 | 38.18 | 38.18 | 38.18 | 38.18 | -6.076% | 1 | 10 | +274.489% |
| 2025-10-28 | 41.40 | 41.40 | 40.60 | 40.65 | 0.000% | 13 | 9 | +251.734% |