AMD271217C00005000
AMD Dec 17 2027 5.00 Call
optionOPRA
InactiveOct 14, 2026
567.85USD-2.540%(-14.80)180Vol4,559OI
AMD271217C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 576.60 | 576.60 | 567.80 | 567.85 | -2.540% | 180 | 4,739 | 0.000% |
| 2026-10-13 | 583.27 | 583.29 | 582.65 | 582.65 | -3.364% | 3 | 4,739 | -2.540% |
| 2026-09-28 | 599.05 | 602.93 | 599.05 | 602.93 | -3.778% | 11 | 4,730 | -5.818% |
| 2026-09-25 | 626.93 | 628.00 | 623.18 | 626.60 | +0.226% | 46 | 4,684 | -9.376% |
| 2026-09-24 | 619.42 | 625.49 | 616.35 | 625.19 | +2.316% | 33 | 4,651 | -9.172% |
| 2026-09-23 | 609.83 | 611.55 | 608.20 | 611.04 | -1.200% | 77 | 4,574 | -7.068% |
| 2026-09-22 | 615.25 | 618.46 | 611.57 | 618.46 | +1.089% | 218 | 4,579 | -8.183% |
| 2026-09-21 | 606.64 | 611.94 | 606.64 | 611.80 | +12.737% | 25 | 4,560 | -7.184% |
| 2026-09-17 | 540.41 | 542.68 | 539.88 | 542.68 | +8.035% | 13 | 4,547 | +4.638% |
| 2026-09-16 | 516.51 | 522.60 | 502.32 | 502.32 | +0.655% | 54 | 4,494 | +13.045% |
| 2026-09-15 | 499.80 | 501.84 | 497.50 | 499.05 | +1.437% | 23 | 4,471 | +13.786% |
| 2026-09-14 | 491.87 | 492.66 | 490.85 | 491.98 | -5.387% | 27 | 4,444 | +15.421% |
| 2026-09-09 | 520.17 | 520.17 | 519.99 | 519.99 | +3.460% | 2 | 4,444 | +9.204% |
| 2026-09-08 | 502.60 | 502.60 | 502.60 | 502.60 | +10.998% | 4 | 4,448 | +12.982% |
| 2026-09-02 | 452.80 | 452.80 | 452.80 | 452.80 | +0.133% | 5 | 4,453 | +25.409% |
| 2026-09-01 | 450.41 | 452.20 | 449.05 | 452.20 | -2.522% | 26 | 4,447 | +25.575% |
| 2026-08-31 | 463.62 | 464.66 | 461.61 | 463.90 | -0.247% | 105 | 4,342 | +22.408% |
| 2026-07-28 | 465.05 | 465.05 | 465.05 | 465.05 | -4.113% | 1 | 4,342 | +22.105% |
| 2026-07-27 | 503.00 | 503.00 | 485.00 | 485.00 | -6.280% | 2 | 4,344 | +17.082% |
| 2026-07-24 | 519.00 | 519.00 | 517.05 | 517.50 | -3.090% | 4 | 4,346 | +9.729% |
| 2026-07-23 | 534.00 | 534.00 | 534.00 | 534.00 | -2.555% | 1 | 4,347 | +6.339% |
| 2026-07-22 | 548.00 | 548.00 | 548.00 | 548.00 | +19.130% | 1 | 4,348 | +3.622% |
| 2026-07-17 | 476.50 | 476.50 | 460.00 | 460.00 | -8.184% | 2 | 4,349 | +23.446% |
| 2026-07-16 | 501.00 | 501.00 | 501.00 | 501.00 | -2.104% | 1 | 4,350 | +13.343% |
| 2026-07-15 | 525.00 | 525.00 | 511.77 | 511.77 | -6.080% | 4 | 4,351 | +10.958% |
| 2026-07-14 | 544.90 | 544.90 | 544.90 | 544.90 | +2.156% | 1 | 4,352 | +4.212% |
| 2026-07-13 | 533.95 | 539.00 | 533.40 | 533.40 | -3.133% | 3 | 4,355 | +6.459% |
| 2026-07-10 | 549.59 | 551.20 | 548.23 | 550.65 | +1.222% | 10 | 4,363 | +3.124% |
| 2026-07-09 | 544.00 | 544.00 | 544.00 | 544.00 | -3.603% | 2 | 4,365 | +4.384% |
| 2026-07-06 | 564.33 | 564.33 | 564.33 | 564.33 | +4.974% | 1 | 4,364 | +0.624% |
| 2026-06-29 | 533.46 | 537.59 | 533.46 | 537.59 | +4.124% | 13 | 4,351 | +5.629% |
| 2026-06-26 | 512.28 | 516.30 | 512.28 | 516.30 | -0.792% | 8 | 4,346 | +9.985% |
| 2026-06-25 | 520.42 | 520.42 | 520.42 | 520.42 | -4.343% | 10 | 4,346 | +9.114% |
| 2026-06-15 | 544.33 | 544.33 | 544.05 | 544.05 | +6.572% | 20 | 4,343 | +4.375% |
| 2026-06-12 | 510.50 | 510.50 | 510.50 | 510.50 | +14.462% | 3 | 4,340 | +11.234% |
| 2026-06-10 | 446.00 | 446.00 | 446.00 | 446.00 | -0.224% | 3 | 4,343 | +27.321% |
| 2026-06-09 | 447.00 | 447.00 | 447.00 | 447.00 | -7.669% | 1 | 4,344 | +27.036% |
| 2026-06-08 | 484.61 | 486.37 | 481.50 | 484.13 | -9.988% | 147 | 4,344 | +17.293% |
| 2026-06-03 | 537.69 | 537.89 | 534.12 | 537.85 | +5.699% | 91 | 4,344 | +5.578% |
| 2026-06-01 | 507.24 | 510.28 | 504.72 | 508.85 | +1.407% | 95 | 4,334 | +11.595% |
| 2026-05-26 | 501.65 | 501.79 | 501.65 | 501.79 | +7.220% | 4 | 4,334 | +13.165% |
| 2026-05-22 | 468.00 | 468.00 | 468.00 | 468.00 | +8.384% | 4 | 4,334 | +21.335% |
| 2026-05-21 | 434.30 | 434.30 | 431.80 | 431.80 | +2.895% | 4 | 4,338 | +31.508% |
| 2026-05-18 | 419.65 | 419.65 | 419.65 | 419.65 | -1.939% | 2 | 4,340 | +35.315% |
| 2026-05-15 | 427.95 | 427.95 | 427.95 | 427.95 | -3.179% | 1 | 4,341 | +32.691% |
| 2026-05-14 | 442.00 | 442.00 | 442.00 | 442.00 | -4.217% | 1 | 4,340 | +28.473% |
| 2026-05-11 | 461.46 | 461.46 | 461.46 | 461.46 | +5.621% | 1 | 4,340 | +23.055% |
| 2026-05-08 | 436.90 | 436.90 | 436.90 | 436.90 | +9.362% | 2 | 4,396 | +29.973% |
| 2026-05-07 | 399.50 | 399.50 | 399.50 | 399.50 | +13.818% | 2 | 4,394 | +42.140% |
| 2026-05-01 | 351.00 | 351.00 | 351.00 | 351.00 | +7.012% | 2 | 4,394 | +61.781% |
| 2026-04-29 | 328.00 | 328.00 | 328.00 | 328.00 | -4.373% | 2 | 4,394 | +73.125% |
| 2026-04-24 | 347.00 | 347.00 | 343.00 | 343.00 | +14.071% | 3 | 4,392 | +65.554% |
| 2026-04-23 | 304.75 | 305.90 | 300.69 | 300.69 | +10.300% | 8 | 4,393 | +88.849% |
| 2026-04-16 | 271.00 | 272.61 | 270.41 | 272.61 | +13.116% | 11 | 4,393 | +108.301% |
| 2026-04-13 | 241.00 | 241.00 | 241.00 | 241.00 | -1.431% | 1 | 4,382 | +135.622% |
| 2026-04-10 | 244.50 | 244.50 | 244.50 | 244.50 | +13.721% | 1 | 4,382 | +132.249% |
| 2026-04-06 | 215.00 | 215.00 | 215.00 | 215.00 | +1.983% | 1 | 4,382 | +164.116% |
| 2026-04-02 | 210.82 | 210.82 | 210.82 | 210.82 | +1.161% | 1 | 4,380 | +169.353% |
| 2026-04-01 | 208.40 | 208.40 | 208.40 | 208.40 | +4.060% | 2 | 4,380 | +172.481% |
| 2026-03-23 | 204.16 | 204.16 | 199.45 | 200.27 | +3.499% | 120 | 4,382 | +183.542% |
| 2026-03-19 | 193.50 | 193.50 | 193.50 | 193.50 | -0.759% | 2 | 4,262 | +193.463% |
| 2026-03-18 | 194.71 | 194.98 | 194.71 | 194.98 | -1.674% | 2 | 4,260 | +191.235% |
| 2026-03-04 | 197.75 | 198.30 | 197.75 | 198.30 | +4.368% | 60 | 4,259 | +186.359% |
| 2026-03-02 | 190.00 | 190.00 | 190.00 | 190.00 | -3.012% | 1 | 4,199 | +198.868% |
| 2026-02-27 | 195.20 | 195.90 | 195.20 | 195.90 | -1.859% | 300 | 4,200 | +189.867% |
| 2026-02-26 | 198.20 | 199.61 | 198.20 | 199.61 | +4.311% | 220 | 3,900 | +184.480% |
| 2026-02-23 | 191.50 | 191.50 | 191.36 | 191.36 | -2.863% | 2 | 3,680 | +196.744% |
| 2026-02-18 | 197.00 | 197.00 | 197.00 | 197.00 | -7.338% | 1 | 3,680 | +188.249% |
| 2026-02-09 | 212.60 | 212.60 | 212.60 | 212.60 | +12.309% | 20 | 3,681 | +167.098% |
| 2026-02-05 | 189.30 | 189.30 | 189.30 | 189.30 | -23.376% | 20 | 3,661 | +199.974% |
| 2026-01-27 | 248.62 | 248.89 | 247.05 | 247.05 | -0.899% | 120 | 3,641 | +129.852% |
| 2026-01-26 | 249.29 | 249.29 | 249.29 | 249.29 | -2.928% | 60 | 3,521 | +127.787% |
| 2026-01-23 | 256.81 | 256.81 | 256.81 | 256.81 | +2.193% | 20 | 3,461 | +121.117% |
| 2026-01-22 | 249.80 | 251.50 | 249.67 | 251.30 | +3.972% | 200 | 3,441 | +125.965% |
| 2026-01-21 | 247.37 | 247.37 | 241.70 | 241.70 | +5.962% | 60 | 3,241 | +134.940% |
| 2026-01-20 | 232.67 | 232.92 | 228.10 | 228.10 | +4.346% | 340 | 3,181 | +148.948% |
| 2026-01-14 | 219.05 | 219.05 | 218.45 | 218.60 | +0.183% | 80 | 2,841 | +159.767% |
| 2026-01-13 | 217.25 | 218.20 | 217.25 | 218.20 | +6.621% | 240 | 2,761 | +160.243% |
| 2026-01-12 | 205.20 | 205.20 | 204.65 | 204.65 | +0.912% | 100 | 2,521 | +177.474% |
| 2026-01-09 | 202.80 | 202.80 | 202.80 | 202.80 | +1.248% | 40 | 2,421 | +180.005% |
| 2026-01-08 | 200.75 | 201.35 | 200.10 | 200.30 | -2.838% | 620 | 2,381 | +183.500% |
| 2026-01-07 | 205.70 | 206.15 | 205.70 | 206.15 | -2.206% | 70 | 1,761 | +175.455% |
| 2025-12-26 | 209.50 | 210.80 | 209.50 | 210.80 | +1.006% | 7 | 1,692 | +169.379% |
| 2025-12-12 | 208.70 | 208.70 | 208.70 | 208.70 | -3.798% | 5 | 1,693 | +172.089% |
| 2025-12-10 | 216.56 | 217.05 | 216.52 | 216.94 | -0.395% | 410 | 1,698 | +161.754% |
| 2025-12-09 | 217.80 | 217.80 | 217.80 | 217.80 | +2.014% | 2 | 1,288 | +160.721% |
| 2025-11-28 | 212.65 | 213.50 | 212.42 | 213.50 | +1.560% | 38 | 1,288 | +165.972% |
| 2025-11-26 | 209.47 | 210.22 | 209.43 | 210.22 | +4.317% | 64 | 1,254 | +170.122% |
| 2025-11-25 | 194.78 | 201.65 | 194.63 | 201.52 | -3.878% | 34 | 1,254 | +181.783% |
| 2025-11-24 | 207.28 | 209.98 | 207.25 | 209.65 | +2.069% | 144 | 1,224 | +170.856% |
| 2025-11-20 | 210.37 | 210.70 | 205.40 | 205.40 | -6.111% | 59 | 1,171 | +176.461% |
| 2025-11-19 | 230.20 | 231.20 | 218.52 | 218.77 | -3.880% | 237 | 1,161 | +159.565% |
| 2025-11-18 | 227.90 | 231.08 | 226.85 | 227.60 | -7.083% | 157 | 1,001 | +149.495% |
| 2025-11-14 | 246.05 | 246.05 | 244.95 | 244.95 | +0.480% | 2 | 920 | +131.823% |
| 2025-11-13 | 243.78 | 243.78 | 243.78 | 243.78 | -5.497% | 2 | 920 | +132.935% |
| 2025-11-12 | 257.80 | 258.10 | 257.65 | 257.96 | +5.938% | 10 | 919 | +120.131% |
| 2025-11-10 | 243.50 | 243.50 | 243.50 | 243.50 | +3.112% | 2 | 914 | +133.203% |
| 2025-11-06 | 235.64 | 236.15 | 235.30 | 236.15 | -4.728% | 12 | 915 | +140.462% |
| 2025-11-05 | 247.56 | 247.87 | 247.56 | 247.87 | -1.639% | 2 | 910 | +129.092% |
| 2025-11-04 | 252.00 | 253.60 | 252.00 | 252.00 | -0.218% | 17 | 909 | +125.337% |
| 2025-11-03 | 252.55 | 252.55 | 252.55 | 252.55 | -0.922% | 5 | 887 | +124.847% |
| 2025-10-31 | 254.71 | 255.35 | 254.53 | 254.90 | +0.374% | 97 | 887 | +122.774% |
| 2025-10-30 | 256.79 | 257.76 | 253.93 | 253.95 | +2.255% | 789 | 790 | +123.607% |
| 2025-10-24 | 248.35 | 248.35 | 248.35 | 248.35 | 0.000% | 1 | 1 | +128.649% |