AMD271217C00510000
AMD Dec 17 2027 510.00 Call
optionOPRA
EODOct 23, 2026
132.95USD+4.685%(+5.95)2Vol832OI
AMD271217C00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 133.38 | 133.38 | 132.95 | 132.95 | +4.685% | 2 | 833 | 0.000% |
| 2026-10-22 | 131.85 | 131.85 | 126.15 | 127.00 | -16.166% | 28 | 825 | +4.685% |
| 2026-10-19 | 151.50 | 151.50 | 151.49 | 151.49 | +6.115% | 11 | 814 | -12.238% |
| 2026-10-16 | 145.32 | 145.32 | 142.76 | 142.76 | -21.336% | 2 | 814 | -6.872% |
| 2026-10-12 | 188.66 | 189.23 | 181.48 | 181.48 | -7.934% | 4 | 815 | -26.741% |
| 2026-10-09 | 197.12 | 197.12 | 197.12 | 197.12 | -4.478% | 1 | 814 | -32.554% |
| 2026-10-08 | 206.36 | 206.36 | 206.36 | 206.36 | -11.167% | 1 | 813 | -35.574% |
| 2026-10-06 | 230.75 | 233.62 | 230.72 | 232.30 | +8.288% | 57 | 786 | -42.768% |
| 2026-10-05 | 214.90 | 215.00 | 214.52 | 214.52 | -4.283% | 165 | 818 | -38.024% |
| 2026-10-02 | 226.45 | 226.45 | 224.12 | 224.12 | -0.387% | 2 | 817 | -40.679% |
| 2026-09-25 | 224.99 | 224.99 | 224.99 | 224.99 | +0.129% | 1 | 817 | -40.908% |
| 2026-09-24 | 223.80 | 224.70 | 223.80 | 224.70 | +5.394% | 1,184 | 1,683 | -40.832% |
| 2026-09-23 | 213.20 | 213.20 | 213.20 | 213.20 | -2.152% | 1 | 1,683 | -37.641% |
| 2026-09-22 | 217.89 | 217.89 | 217.89 | 217.89 | +3.481% | 2 | 1,684 | -38.983% |
| 2026-09-21 | 202.70 | 211.04 | 202.70 | 210.56 | +28.941% | 20 | 1,687 | -36.859% |
| 2026-09-17 | 152.88 | 164.00 | 152.87 | 163.30 | +10.749% | 9 | 1,692 | -18.585% |
| 2026-09-16 | 148.75 | 148.75 | 147.45 | 147.45 | +10.865% | 2 | 1,691 | -9.834% |
| 2026-09-15 | 133.00 | 133.00 | 133.00 | 133.00 | +1.760% | 1 | 1,691 | -0.038% |
| 2026-09-14 | 125.00 | 130.70 | 125.00 | 130.70 | -9.488% | 5 | 1,694 | +1.721% |
| 2026-09-11 | 146.47 | 146.77 | 142.37 | 144.40 | +4.335% | 44 | 1,697 | -7.929% |
| 2026-09-10 | 140.31 | 140.31 | 138.40 | 138.40 | -7.332% | 2 | 1,698 | -3.938% |
| 2026-09-09 | 154.00 | 154.00 | 149.35 | 149.35 | +6.679% | 3 | 1,699 | -10.981% |
| 2026-09-08 | 130.31 | 143.96 | 130.31 | 140.00 | +23.109% | 31 | 1,699 | -5.036% |
| 2026-09-04 | 110.00 | 113.86 | 110.00 | 113.72 | +14.234% | 927 | 887 | +16.910% |
| 2026-09-03 | 99.80 | 100.10 | 99.55 | 99.55 | -7.567% | 932 | 1,605 | +33.551% |
| 2026-09-02 | 107.84 | 107.84 | 107.70 | 107.70 | +2.885% | 2 | 1,604 | +23.445% |
| 2026-09-01 | 108.44 | 108.44 | 104.68 | 104.68 | -8.175% | 76 | 1,629 | +27.006% |
| 2026-08-31 | 114.00 | 114.00 | 114.00 | 114.00 | -6.588% | 1 | 1,629 | +16.623% |
| 2026-08-27 | 122.04 | 122.04 | 122.04 | 122.04 | -5.505% | 5 | 1,629 | +8.940% |
| 2026-08-26 | 129.15 | 129.15 | 129.15 | 129.15 | +5.154% | 1 | 1,629 | +2.942% |
| 2026-08-25 | 122.82 | 122.82 | 122.82 | 122.82 | -1.476% | 1 | 1,629 | +8.248% |
| 2026-08-21 | 124.20 | 125.19 | 121.95 | 124.66 | +1.722% | 1,265 | 828 | +6.650% |
| 2026-08-20 | 122.55 | 122.55 | 122.55 | 122.55 | -0.041% | 1 | 828 | +8.486% |
| 2026-08-19 | 124.00 | 124.00 | 122.60 | 122.60 | -9.420% | 2 | 828 | +8.442% |
| 2026-08-18 | 133.95 | 135.95 | 133.30 | 135.35 | -14.874% | 18 | 833 | -1.773% |
| 2026-08-17 | 159.00 | 159.00 | 159.00 | 159.00 | +22.543% | 1 | 834 | -16.384% |
| 2026-08-11 | 129.69 | 129.75 | 129.69 | 129.75 | -10.239% | 100 | 861 | +2.466% |
| 2026-08-07 | 144.55 | 144.55 | 144.55 | 144.55 | -6.136% | 1 | 860 | -8.025% |
| 2026-08-05 | 154.00 | 154.00 | 154.00 | 154.00 | -17.537% | 1 | 860 | -13.669% |
| 2026-08-04 | 186.75 | 186.75 | 186.75 | 186.75 | +24.376% | 1 | 860 | -28.809% |
| 2026-08-03 | 150.15 | 150.15 | 150.15 | 150.15 | -2.973% | 1 | 859 | -11.455% |
| 2026-07-31 | 154.75 | 154.75 | 154.75 | 154.75 | +25.121% | 1 | 858 | -14.087% |
| 2026-07-29 | 123.68 | 123.68 | 123.68 | 123.68 | -11.657% | 2 | 860 | +7.495% |
| 2026-07-28 | 151.80 | 151.80 | 140.00 | 140.00 | -13.500% | 2 | 861 | -5.036% |
| 2026-07-27 | 161.85 | 161.85 | 161.85 | 161.85 | -17.445% | 1 | 862 | -17.856% |
| 2026-07-24 | 187.38 | 196.05 | 187.38 | 196.05 | -6.643% | 7 | 861 | -32.186% |
| 2026-07-23 | 210.00 | 210.00 | 210.00 | 210.00 | +2.404% | 1 | 860 | -36.690% |
| 2026-07-21 | 194.23 | 206.00 | 194.23 | 205.07 | +11.907% | 5 | 859 | -35.168% |
| 2026-07-20 | 184.00 | 184.00 | 183.25 | 183.25 | +3.298% | 2 | 860 | -27.449% |
| 2026-07-17 | 161.73 | 177.40 | 158.73 | 177.40 | +2.745% | 9 | 855 | -25.056% |
| 2026-07-16 | 181.00 | 181.00 | 172.18 | 172.66 | -12.007% | 6 | 854 | -22.999% |
| 2026-07-15 | 205.31 | 205.31 | 184.65 | 196.22 | -11.281% | 14 | 851 | -32.244% |
| 2026-07-14 | 221.17 | 221.17 | 221.17 | 221.17 | +4.820% | 2 | 853 | -39.888% |
| 2026-07-13 | 201.70 | 211.00 | 199.04 | 211.00 | -2.270% | 4 | 853 | -36.991% |
| 2026-07-10 | 215.90 | 215.90 | 215.90 | 215.90 | -1.640% | 1 | 853 | -38.421% |
| 2026-07-09 | 210.18 | 219.50 | 210.00 | 219.50 | +16.718% | 5 | 854 | -39.431% |
| 2026-07-08 | 187.75 | 188.06 | 182.00 | 188.06 | +0.192% | 8 | 848 | -29.304% |
| 2026-07-07 | 187.70 | 187.70 | 187.70 | 187.70 | -12.738% | 2 | 846 | -29.169% |
| 2026-07-06 | 228.13 | 228.13 | 215.10 | 215.10 | +15.249% | 5 | 848 | -38.192% |
| 2026-07-02 | 207.00 | 207.00 | 183.05 | 186.64 | -13.573% | 5 | 846 | -28.767% |
| 2026-07-01 | 215.95 | 215.95 | 215.95 | 215.95 | -8.200% | 1 | 845 | -38.435% |
| 2026-06-30 | 213.28 | 235.24 | 213.28 | 235.24 | +20.033% | 11 | 848 | -43.483% |
| 2026-06-29 | 178.24 | 195.98 | 178.24 | 195.98 | +4.690% | 3 | 850 | -32.161% |
| 2026-06-26 | 187.80 | 187.80 | 187.20 | 187.20 | +1.189% | 2 | 848 | -28.980% |
| 2026-06-24 | 187.53 | 187.53 | 185.00 | 185.00 | -3.756% | 2 | 847 | -28.135% |
| 2026-06-23 | 188.52 | 192.22 | 188.52 | 192.22 | -6.234% | 3 | 844 | -30.834% |
| 2026-06-18 | 202.52 | 205.00 | 202.05 | 205.00 | +4.592% | 3 | 845 | -35.146% |
| 2026-06-17 | 188.68 | 196.29 | 187.70 | 196.00 | +6.026% | 37 | 850 | -32.168% |
| 2026-06-16 | 210.85 | 210.85 | 184.86 | 184.86 | -16.019% | 9 | 849 | -28.081% |
| 2026-06-15 | 220.12 | 220.12 | 220.12 | 220.12 | +15.186% | 1 | 849 | -39.601% |
| 2026-06-12 | 189.95 | 191.10 | 189.95 | 191.10 | +35.696% | 7 | 843 | -30.429% |
| 2026-06-09 | 150.75 | 150.75 | 140.83 | 140.83 | -9.504% | 101 | 932 | -5.595% |
| 2026-06-05 | 166.91 | 166.91 | 155.62 | 155.62 | -20.195% | 9 | 934 | -14.568% |
| 2026-06-04 | 183.20 | 195.00 | 183.20 | 195.00 | -6.196% | 10 | 933 | -31.821% |
| 2026-06-03 | 197.90 | 207.88 | 197.90 | 207.88 | +11.613% | 5 | 932 | -36.045% |
| 2026-06-02 | 186.25 | 186.25 | 186.25 | 186.25 | +2.251% | 4 | 928 | -28.617% |
| 2026-06-01 | 173.50 | 182.15 | 166.80 | 182.15 | +1.448% | 7 | 928 | -27.011% |
| 2026-05-29 | 183.20 | 183.20 | 179.44 | 179.55 | -5.206% | 4 | 925 | -25.954% |
| 2026-05-28 | 181.09 | 193.88 | 181.09 | 189.41 | +9.057% | 16 | 927 | -29.808% |
| 2026-05-27 | 171.72 | 173.68 | 171.72 | 173.68 | -3.549% | 7 | 921 | -23.451% |
| 2026-05-26 | 167.32 | 180.07 | 167.32 | 180.07 | +17.731% | 13 | 924 | -26.168% |
| 2026-05-22 | 153.33 | 153.33 | 152.95 | 152.95 | +22.458% | 2 | 922 | -13.076% |
| 2026-05-20 | 124.90 | 124.90 | 124.90 | 124.90 | +9.581% | 1 | 923 | +6.445% |
| 2026-05-18 | 114.01 | 114.01 | 113.98 | 113.98 | -9.237% | 2 | 923 | +16.643% |
| 2026-05-15 | 125.58 | 125.58 | 125.58 | 125.58 | -8.901% | 4 | 927 | +5.869% |
| 2026-05-13 | 137.85 | 137.85 | 137.85 | 137.85 | +6.284% | 4 | 923 | -3.555% |
| 2026-05-12 | 133.83 | 133.83 | 126.79 | 129.70 | -10.926% | 239 | 983 | +2.506% |
| 2026-05-11 | 140.81 | 145.61 | 140.81 | 145.61 | +7.572% | 4 | 983 | -8.694% |
| 2026-05-08 | 135.36 | 135.36 | 135.36 | 135.36 | +20.534% | 4 | 979 | -1.780% |
| 2026-05-06 | 106.17 | 114.38 | 106.17 | 112.30 | +62.283% | 16 | 968 | +18.388% |
| 2026-04-30 | 69.20 | 69.20 | 69.20 | 69.20 | +21.404% | 3 | 967 | +92.124% |
| 2026-04-29 | 57.00 | 57.00 | 57.00 | 57.00 | +4.549% | 3 | 967 | +133.246% |
| 2026-04-28 | 54.52 | 54.52 | 54.52 | 54.52 | -15.734% | 2 | 964 | +143.855% |
| 2026-04-27 | 64.70 | 64.70 | 64.70 | 64.70 | -9.065% | 2 | 964 | +105.487% |
| 2026-04-24 | 74.55 | 74.55 | 71.15 | 71.15 | +41.620% | 42 | 962 | +86.859% |
| 2026-04-23 | 50.10 | 50.25 | 50.10 | 50.24 | +7.373% | 48 | 980 | +164.630% |
| 2026-04-22 | 43.70 | 46.79 | 43.60 | 46.79 | +20.811% | 23 | 984 | +184.142% |
| 2026-04-21 | 38.82 | 38.82 | 38.73 | 38.73 | +10.657% | 2 | 974 | +243.274% |
| 2026-04-20 | 35.00 | 35.00 | 35.00 | 35.00 | +42.624% | 2 | 974 | +279.857% |
| 2026-04-10 | 25.49 | 25.49 | 24.54 | 24.54 | +23.877% | 13 | 972 | +441.769% |
| 2026-04-08 | 19.65 | 19.92 | 19.65 | 19.81 | +14.179% | 438 | 972 | +571.126% |
| 2026-04-07 | 16.95 | 17.35 | 16.45 | 17.35 | +0.289% | 296 | 737 | +666.282% |
| 2026-04-06 | 18.00 | 18.35 | 16.85 | 17.30 | +13.666% | 691 | 476 | +668.497% |
| 2026-04-01 | 15.22 | 15.22 | 15.22 | 15.22 | +19.373% | 1 | 221 | +773.522% |
| 2026-03-30 | 13.05 | 13.05 | 12.75 | 12.75 | -9.253% | 10 | 221 | +942.745% |
| 2026-03-24 | 13.43 | 14.08 | 13.38 | 14.05 | +3.920% | 17 | 221 | +846.263% |
| 2026-03-23 | 13.45 | 13.52 | 13.45 | 13.52 | +2.192% | 102 | 214 | +883.358% |
| 2026-03-19 | 13.03 | 13.23 | 13.00 | 13.23 | +4.009% | 26 | 214 | +904.913% |
| 2026-03-18 | 12.68 | 12.72 | 12.68 | 12.72 | -16.863% | 2 | 214 | +945.204% |
| 2026-03-10 | 14.59 | 15.30 | 14.59 | 15.30 | +16.794% | 242 | 215 | +768.954% |
| 2026-03-09 | 13.30 | 13.30 | 13.10 | 13.10 | -3.606% | 32 | 97 | +914.885% |
| 2026-03-06 | 14.20 | 14.25 | 13.59 | 13.59 | -2.929% | 80 | 93 | +878.293% |
| 2026-03-04 | 14.00 | 14.00 | 14.00 | 14.00 | +4.478% | 3 | 62 | +849.643% |
| 2026-03-03 | 13.25 | 13.40 | 13.25 | 13.40 | -7.266% | 11 | 62 | +892.164% |
| 2026-02-23 | 14.35 | 14.45 | 14.35 | 14.45 | -6.774% | 21 | 68 | +820.069% |
| 2026-02-19 | 15.50 | 15.50 | 15.50 | 15.50 | -12.181% | 1 | 82 | +757.742% |
| 2026-02-06 | 17.65 | 17.65 | 17.65 | 17.65 | -40.372% | 2 | 82 | +653.258% |
| 2026-02-02 | 29.60 | 29.60 | 29.60 | 29.60 | +2.422% | 1 | 81 | +349.155% |
| 2026-01-29 | 28.90 | 28.90 | 28.90 | 28.90 | -10.388% | 8 | 80 | +360.035% |
| 2026-01-28 | 32.25 | 32.25 | 32.25 | 32.25 | -5.147% | 10 | 88 | +312.248% |
| 2026-01-23 | 35.60 | 35.60 | 34.00 | 34.00 | +34.867% | 2 | 98 | +291.029% |
| 2026-01-20 | 25.33 | 25.35 | 25.20 | 25.21 | +5.042% | 60 | 99 | +427.370% |
| 2026-01-15 | 24.10 | 24.15 | 24.00 | 24.00 | +27.660% | 16 | 76 | +453.958% |
| 2026-01-13 | 18.85 | 18.85 | 18.80 | 18.80 | +29.210% | 20 | 68 | +607.181% |
| 2025-12-17 | 14.55 | 14.55 | 14.55 | 14.55 | -22.812% | 1 | 63 | +813.746% |
| 2025-12-12 | 18.90 | 18.90 | 18.85 | 18.85 | -18.925% | 15 | 62 | +605.305% |
| 2025-12-02 | 23.30 | 23.30 | 23.25 | 23.25 | +9.670% | 10 | 52 | +471.828% |
| 2025-11-26 | 21.20 | 21.20 | 21.20 | 21.20 | -3.855% | 2 | 46 | +527.123% |
| 2025-11-24 | 21.35 | 22.05 | 21.35 | 22.05 | -7.158% | 43 | 46 | +502.948% |
| 2025-11-20 | 23.75 | 23.75 | 23.75 | 23.75 | -38.946% | 1 | 17 | +459.789% |
| 2025-11-12 | 38.90 | 38.90 | 38.90 | 38.90 | +16.642% | 5 | 16 | +241.774% |
| 2025-11-10 | 33.35 | 33.35 | 33.35 | 33.35 | +18.430% | 6 | 11 | +298.651% |
| 2025-11-07 | 28.45 | 28.45 | 28.15 | 28.16 | -12.274% | 9 | 5 | +372.124% |
| 2025-11-06 | 32.10 | 32.10 | 32.10 | 32.10 | 0.000% | 2 | 1 | +314.174% |