AMD271217C00050000
AMD Dec 17 2027 50.00 Call
optionOPRA
EODOct 19, 2026
496.71USD+0.941%(+4.63)3Vol379OI
AMD271217C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 496.71 | 496.71 | 496.71 | 496.71 | +0.941% | 3 | 379 | 0.000% |
| 2026-07-13 | 492.08 | 492.08 | 492.08 | 492.08 | +9.351% | 1 | 391 | +0.941% |
| 2026-06-05 | 450.00 | 450.00 | 450.00 | 450.00 | -7.402% | 2 | 393 | +10.380% |
| 2026-06-04 | 485.97 | 485.97 | 485.97 | 485.97 | -2.806% | 1 | 393 | +2.210% |
| 2026-06-03 | 500.00 | 500.00 | 500.00 | 500.00 | +35.759% | 2 | 395 | -0.658% |
| 2026-05-07 | 368.30 | 368.30 | 368.30 | 368.30 | +20.359% | 1 | 395 | +34.866% |
| 2026-04-24 | 306.00 | 306.00 | 306.00 | 306.00 | +46.313% | 1 | 395 | +62.324% |
| 2026-04-14 | 203.91 | 209.14 | 203.91 | 209.14 | +5.366% | 4 | 395 | +137.501% |
| 2026-04-13 | 199.15 | 199.15 | 198.49 | 198.49 | -2.529% | 40 | 394 | +150.244% |
| 2026-04-10 | 203.25 | 203.85 | 203.12 | 203.64 | +6.724% | 42 | 394 | +143.916% |
| 2026-04-09 | 188.45 | 190.84 | 188.45 | 190.81 | +2.360% | 80 | 394 | +160.317% |
| 2026-04-08 | 183.32 | 186.44 | 183.32 | 186.41 | +7.071% | 80 | 355 | +166.461% |
| 2026-04-07 | 174.10 | 174.10 | 174.10 | 174.10 | +10.680% | 1 | 315 | +185.302% |
| 2026-03-20 | 157.30 | 157.30 | 157.30 | 157.30 | -6.603% | 2 | 315 | +215.772% |
| 2026-02-25 | 168.42 | 168.42 | 168.42 | 168.42 | -19.331% | 1 | 316 | +194.923% |
| 2026-01-26 | 208.78 | 208.78 | 208.78 | 208.78 | -4.884% | 10 | 316 | +137.911% |
| 2026-01-23 | 219.50 | 219.50 | 219.50 | 219.50 | +34.539% | 20 | 318 | +126.292% |
| 2026-01-09 | 163.15 | 163.15 | 163.15 | 163.15 | +0.184% | 1 | 328 | +204.450% |
| 2025-11-21 | 162.85 | 162.85 | 162.85 | 162.85 | -13.216% | 1 | 329 | +205.011% |
| 2025-11-19 | 187.65 | 187.65 | 187.65 | 187.65 | -10.549% | 5 | 330 | +164.700% |
| 2025-11-14 | 202.50 | 209.78 | 202.50 | 209.78 | +0.953% | 10 | 325 | +136.777% |
| 2025-11-13 | 207.80 | 207.80 | 207.80 | 207.80 | +6.292% | 1 | 327 | +139.033% |
| 2025-11-11 | 195.50 | 195.50 | 195.50 | 195.50 | -4.120% | 2 | 327 | +154.072% |
| 2025-11-10 | 203.90 | 203.90 | 203.90 | 203.90 | +10.216% | 1 | 327 | +143.605% |
| 2025-11-07 | 185.00 | 185.00 | 185.00 | 185.00 | -11.441% | 5 | 328 | +168.492% |
| 2025-11-04 | 208.90 | 208.90 | 208.90 | 208.90 | -4.345% | 5 | 333 | +137.774% |
| 2025-10-29 | 218.39 | 218.39 | 218.39 | 218.39 | +0.617% | 4 | 338 | +127.442% |
| 2025-10-28 | 217.05 | 217.05 | 217.05 | 217.05 | +1.949% | 1 | 338 | +128.846% |
| 2025-10-27 | 212.90 | 212.90 | 212.90 | 212.90 | +3.636% | 5 | 333 | +133.307% |
| 2025-10-24 | 205.43 | 205.43 | 205.43 | 205.43 | +6.995% | 5 | 333 | +141.790% |
| 2025-10-23 | 192.00 | 192.00 | 192.00 | 192.00 | -2.671% | 5 | 328 | +158.703% |
| 2025-10-20 | 197.27 | 197.27 | 197.27 | 197.27 | +4.959% | 2 | 323 | +151.792% |
| 2025-10-17 | 187.95 | 187.95 | 187.95 | 187.95 | +6.881% | 1 | 321 | +164.278% |
| 2025-10-13 | 175.85 | 175.85 | 175.85 | 175.85 | +1.121% | 1 | 321 | +182.462% |
| 2025-10-10 | 172.75 | 173.90 | 172.75 | 173.90 | -1.227% | 3 | 321 | +185.630% |
| 2025-10-08 | 176.29 | 176.29 | 175.75 | 176.06 | +4.985% | 82 | 323 | +182.125% |
| 2025-10-07 | 171.00 | 171.00 | 167.25 | 167.70 | +3.308% | 125 | 223 | +196.190% |
| 2025-10-06 | 162.15 | 162.33 | 162.15 | 162.33 | +34.013% | 2 | 223 | +205.988% |
| 2025-10-03 | 121.69 | 121.69 | 121.13 | 121.13 | +9.126% | 3 | 224 | +310.064% |
| 2025-09-18 | 111.00 | 111.00 | 111.00 | 111.00 | -4.803% | 1 | 222 | +347.486% |
| 2025-09-15 | 116.60 | 116.60 | 116.60 | 116.60 | +7.813% | 1 | 222 | +325.995% |
| 2025-09-08 | 106.66 | 108.72 | 106.66 | 108.15 | -0.092% | 6 | 221 | +359.279% |
| 2025-09-05 | 108.25 | 109.00 | 107.60 | 108.25 | -7.935% | 7 | 225 | +358.855% |
| 2025-09-04 | 116.68 | 117.58 | 116.68 | 117.58 | -0.609% | 6 | 220 | +322.444% |
| 2025-09-03 | 118.30 | 118.30 | 118.30 | 118.30 | +0.051% | 1 | 215 | +319.873% |
| 2025-09-02 | 117.45 | 118.24 | 117.45 | 118.24 | -3.792% | 36 | 214 | +320.086% |
| 2025-08-26 | 122.90 | 122.90 | 122.90 | 122.90 | +1.865% | 1 | 208 | +304.158% |
| 2025-08-25 | 120.59 | 120.65 | 120.59 | 120.65 | -2.229% | 2 | 208 | +311.695% |
| 2025-08-19 | 124.40 | 124.40 | 123.40 | 123.40 | -6.494% | 2 | 208 | +302.520% |
| 2025-08-18 | 131.25 | 131.97 | 131.25 | 131.97 | -5.499% | 6 | 206 | +276.381% |
| 2025-08-13 | 139.65 | 139.65 | 139.65 | 139.65 | +8.256% | 1 | 203 | +255.682% |
| 2025-08-11 | 134.70 | 134.70 | 129.00 | 129.00 | +1.113% | 3 | 204 | +285.047% |
| 2025-08-08 | 127.58 | 127.58 | 127.58 | 127.58 | +6.690% | 1 | 202 | +289.332% |
| 2025-08-06 | 119.58 | 119.58 | 119.58 | 119.58 | -4.944% | 1 | 202 | +315.379% |
| 2025-08-01 | 129.50 | 130.10 | 125.80 | 125.80 | -5.178% | 7 | 202 | +294.841% |
| 2025-07-31 | 138.92 | 138.92 | 132.67 | 132.67 | -3.583% | 3 | 202 | +274.395% |
| 2025-07-29 | 137.60 | 137.60 | 137.60 | 137.60 | +5.118% | 1 | 202 | +260.981% |
| 2025-07-28 | 131.20 | 131.20 | 129.82 | 130.90 | +6.095% | 3 | 202 | +279.458% |
| 2025-07-25 | 122.78 | 123.52 | 122.78 | 123.38 | +7.362% | 8 | 202 | +302.586% |
| 2025-07-23 | 114.92 | 114.92 | 114.92 | 114.92 | +4.758% | 2 | 202 | +332.222% |
| 2025-07-22 | 109.70 | 109.70 | 109.70 | 109.70 | -3.263% | 1 | 203 | +352.789% |
| 2025-07-16 | 113.40 | 113.40 | 113.40 | 113.40 | +0.666% | 2 | 202 | +338.016% |
| 2025-07-15 | 112.65 | 112.65 | 112.65 | 112.65 | +8.317% | 3 | 202 | +340.932% |
| 2025-07-11 | 100.20 | 104.00 | 100.20 | 104.00 | +2.970% | 6 | 202 | +377.606% |
| 2025-07-10 | 101.00 | 101.00 | 101.00 | 101.00 | +8.602% | 1 | 202 | +391.792% |
| 2025-07-07 | 93.00 | 93.00 | 93.00 | 93.00 | -2.618% | 1 | 202 | +434.097% |
| 2025-07-03 | 95.50 | 95.50 | 95.50 | 95.50 | -3.924% | 1 | 202 | +420.115% |
| 2025-06-30 | 99.40 | 99.40 | 99.40 | 99.40 | -3.495% | 1 | 202 | +399.708% |
| 2025-06-27 | 102.67 | 104.50 | 102.67 | 103.00 | +3.549% | 5 | 203 | +382.243% |
| 2025-06-25 | 99.30 | 99.47 | 99.30 | 99.47 | +3.453% | 6 | 202 | +399.357% |
| 2025-06-24 | 94.50 | 96.15 | 94.50 | 96.15 | +5.485% | 7 | 200 | +416.599% |
| 2025-06-20 | 91.15 | 91.15 | 91.15 | 91.15 | +5.804% | 2 | 198 | +444.937% |
| 2025-06-18 | 86.15 | 86.15 | 86.15 | 86.15 | +1.056% | 2 | 197 | +476.564% |
| 2025-06-16 | 77.56 | 85.25 | 77.56 | 85.25 | +14.430% | 5 | 197 | +482.651% |
| 2025-06-13 | 76.50 | 76.50 | 74.50 | 74.50 | -6.017% | 8 | 198 | +566.725% |
| 2025-06-09 | 79.27 | 79.27 | 79.27 | 79.27 | +4.993% | 1 | 198 | +526.605% |
| 2025-06-05 | 75.50 | 75.50 | 75.50 | 75.50 | -2.442% | 2 | 198 | +557.894% |
| 2025-06-04 | 76.50 | 77.65 | 76.25 | 77.39 | +5.007% | 7 | 198 | +541.827% |
| 2025-06-02 | 72.67 | 73.70 | 72.67 | 73.70 | -0.914% | 3 | 204 | +573.962% |
| 2025-05-27 | 74.38 | 74.38 | 74.38 | 74.38 | +5.056% | 2 | 202 | +567.800% |
| 2025-05-21 | 73.33 | 73.33 | 70.80 | 70.80 | -2.747% | 7 | 204 | +601.568% |
| 2025-05-20 | 72.80 | 72.80 | 72.80 | 72.80 | -1.127% | 2 | 207 | +582.294% |
| 2025-05-19 | 74.09 | 74.09 | 73.30 | 73.63 | +3.196% | 9 | 205 | +574.603% |
| 2025-05-13 | 69.85 | 71.65 | 69.85 | 71.35 | +5.236% | 3 | 201 | +596.160% |
| 2025-05-12 | 68.99 | 68.99 | 66.95 | 67.80 | +7.619% | 29 | 200 | +632.611% |
| 2025-05-08 | 64.00 | 64.00 | 63.00 | 63.00 | +6.222% | 5 | 191 | +688.429% |
| 2025-05-07 | 59.45 | 59.45 | 59.31 | 59.31 | -0.902% | 2 | 190 | +737.481% |
| 2025-05-06 | 59.60 | 59.85 | 59.60 | 59.85 | -1.966% | 4 | 190 | +729.925% |
| 2025-05-05 | 61.05 | 61.05 | 61.05 | 61.05 | +3.160% | 1 | 191 | +713.612% |
| 2025-05-02 | 58.82 | 59.18 | 58.82 | 59.18 | -1.284% | 16 | 191 | +739.321% |
| 2025-05-01 | 59.13 | 59.95 | 59.13 | 59.95 | +6.012% | 2 | 198 | +728.540% |
| 2025-04-25 | 55.50 | 56.55 | 55.50 | 56.55 | +3.193% | 14 | 198 | +778.355% |
| 2025-04-24 | 52.09 | 54.80 | 52.09 | 54.80 | +5.385% | 48 | 193 | +806.405% |
| 2025-04-23 | 52.00 | 52.00 | 52.00 | 52.00 | +11.756% | 2 | 146 | +855.212% |
| 2025-04-21 | 47.00 | 47.00 | 46.00 | 46.53 | -6.284% | 52 | 146 | +967.505% |
| 2025-04-17 | 49.65 | 49.65 | 49.65 | 49.65 | -3.065% | 1 | 98 | +900.423% |
| 2025-04-16 | 51.22 | 51.22 | 51.22 | 51.22 | -11.307% | 5 | 98 | +869.758% |
| 2025-04-15 | 58.75 | 58.75 | 57.75 | 57.75 | +3.495% | 3 | 96 | +760.104% |
| 2025-04-14 | 55.80 | 55.80 | 55.80 | 55.80 | +3.314% | 1 | 94 | +790.161% |
| 2025-04-11 | 56.07 | 56.07 | 54.01 | 54.01 | +7.977% | 12 | 95 | +819.663% |
| 2025-04-10 | 53.68 | 53.68 | 50.02 | 50.02 | -13.310% | 11 | 90 | +893.023% |
| 2025-04-09 | 42.00 | 57.74 | 42.00 | 57.70 | +40.253% | 27 | 79 | +760.849% |
| 2025-04-08 | 48.95 | 48.95 | 41.05 | 41.14 | -9.283% | 8 | 66 | +1107.365% |
| 2025-04-07 | 41.94 | 49.86 | 41.40 | 45.35 | -7.919% | 47 | 60 | +995.281% |
| 2025-04-04 | 47.55 | 49.25 | 47.53 | 49.25 | -14.348% | 38 | 25 | +908.548% |
| 2025-04-03 | 58.00 | 58.00 | 57.50 | 57.50 | -7.556% | 3 | 10 | +763.843% |
| 2025-03-31 | 60.00 | 62.35 | 60.00 | 62.20 | -10.799% | 4 | 9 | +698.569% |
| 2025-03-26 | 69.73 | 69.73 | 69.73 | 69.73 | +8.276% | 1 | 7 | +612.333% |
| 2025-03-18 | 65.30 | 65.30 | 64.40 | 64.40 | -1.829% | 3 | 7 | +671.289% |
| 2025-03-17 | 65.58 | 65.60 | 65.58 | 65.60 | 0.000% | 5 | 5 | +657.180% |