AMD271217C00520000
AMD Dec 17 2027 520.00 Call
optionOPRA
EODOct 23, 2026
128.00USD+4.158%(+5.11)27Vol929OI
AMD271217C00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 127.11 | 134.20 | 125.40 | 128.00 | +4.158% | 27 | 911 | 0.000% |
| 2026-10-22 | 128.00 | 129.00 | 122.89 | 122.89 | -19.464% | 13 | 908 | +4.158% |
| 2026-10-21 | 148.00 | 152.59 | 148.00 | 152.59 | +9.384% | 2 | 907 | -16.115% |
| 2026-10-20 | 139.50 | 139.50 | 139.50 | 139.50 | -1.733% | 1 | 907 | -8.244% |
| 2026-10-19 | 150.00 | 150.00 | 141.96 | 141.96 | +2.041% | 4 | 907 | -9.834% |
| 2026-10-16 | 142.07 | 142.07 | 139.12 | 139.12 | -8.474% | 15 | 906 | -7.993% |
| 2026-10-15 | 142.00 | 152.00 | 142.00 | 152.00 | -10.435% | 2 | 906 | -15.789% |
| 2026-10-14 | 174.85 | 174.85 | 169.71 | 169.71 | -5.926% | 2 | 905 | -24.577% |
| 2026-10-13 | 178.05 | 180.40 | 177.70 | 180.40 | +1.835% | 3 | 904 | -29.047% |
| 2026-10-12 | 181.82 | 181.82 | 174.69 | 177.15 | -8.944% | 7 | 908 | -27.745% |
| 2026-10-09 | 203.16 | 203.16 | 194.55 | 194.55 | -1.856% | 4 | 908 | -34.207% |
| 2026-10-08 | 217.43 | 217.43 | 198.20 | 198.23 | -9.173% | 4 | 910 | -35.429% |
| 2026-10-07 | 218.25 | 218.25 | 218.25 | 218.25 | -3.429% | 1 | 909 | -41.352% |
| 2026-10-06 | 213.00 | 230.00 | 213.00 | 226.00 | +5.023% | 10 | 912 | -43.363% |
| 2026-10-02 | 219.07 | 219.07 | 214.97 | 215.19 | +7.060% | 4 | 914 | -40.518% |
| 2026-10-01 | 201.00 | 201.00 | 201.00 | 201.00 | -2.470% | 3 | 917 | -36.318% |
| 2026-09-29 | 206.09 | 206.09 | 206.09 | 206.09 | +2.957% | 1 | 918 | -37.891% |
| 2026-09-28 | 194.59 | 200.17 | 194.59 | 200.17 | -9.034% | 4 | 918 | -36.054% |
| 2026-09-25 | 217.80 | 220.05 | 217.80 | 220.05 | +2.349% | 3 | 918 | -41.831% |
| 2026-09-24 | 215.00 | 215.00 | 215.00 | 215.00 | +4.914% | 1 | 919 | -40.465% |
| 2026-09-23 | 210.72 | 210.76 | 204.80 | 204.93 | -2.265% | 8 | 923 | -37.540% |
| 2026-09-22 | 211.90 | 211.90 | 209.41 | 209.68 | +0.205% | 24 | 927 | -38.955% |
| 2026-09-21 | 205.24 | 209.25 | 204.74 | 209.25 | +28.374% | 91 | 914 | -38.829% |
| 2026-09-18 | 163.00 | 163.00 | 163.00 | 163.00 | +0.462% | 1 | 915 | -21.472% |
| 2026-09-17 | 145.75 | 162.25 | 145.75 | 162.25 | +19.258% | 11 | 916 | -21.109% |
| 2026-09-16 | 143.88 | 144.97 | 136.05 | 136.05 | +0.317% | 28 | 916 | -5.917% |
| 2026-09-15 | 135.68 | 135.68 | 135.62 | 135.62 | +10.783% | 2 | 916 | -5.619% |
| 2026-09-14 | 122.32 | 122.42 | 122.32 | 122.42 | -12.017% | 2 | 916 | +4.558% |
| 2026-09-11 | 140.00 | 141.50 | 137.69 | 139.14 | +3.681% | 508 | 915 | -8.006% |
| 2026-09-10 | 136.57 | 137.34 | 132.40 | 134.20 | -8.051% | 244 | 682 | -4.620% |
| 2026-09-09 | 142.29 | 145.95 | 142.29 | 145.95 | +3.997% | 13 | 685 | -12.299% |
| 2026-09-08 | 139.30 | 140.45 | 139.10 | 140.34 | +25.696% | 30 | 670 | -8.793% |
| 2026-09-04 | 107.41 | 113.00 | 107.41 | 111.65 | +9.215% | 12 | 661 | +14.644% |
| 2026-09-03 | 102.23 | 102.23 | 102.23 | 102.23 | -1.275% | 1 | 661 | +25.208% |
| 2026-09-02 | 105.53 | 105.53 | 102.70 | 103.55 | +1.024% | 62 | 614 | +23.612% |
| 2026-09-01 | 105.45 | 105.45 | 102.50 | 102.50 | -14.118% | 4 | 613 | +24.878% |
| 2026-08-27 | 118.45 | 119.35 | 118.45 | 119.35 | -1.176% | 7 | 609 | +7.248% |
| 2026-08-25 | 120.77 | 120.77 | 120.77 | 120.77 | -0.959% | 1 | 609 | +5.987% |
| 2026-08-21 | 121.94 | 121.94 | 121.94 | 121.94 | +3.339% | 1 | 608 | +4.970% |
| 2026-08-20 | 120.14 | 120.62 | 118.00 | 118.00 | -7.639% | 5 | 608 | +8.475% |
| 2026-08-18 | 133.40 | 133.40 | 127.76 | 127.76 | -12.132% | 2 | 608 | +0.188% |
| 2026-08-14 | 145.40 | 145.40 | 145.40 | 145.40 | +6.015% | 1 | 609 | -11.967% |
| 2026-08-12 | 136.25 | 137.37 | 136.25 | 137.15 | +8.385% | 103 | 608 | -6.672% |
| 2026-08-11 | 125.62 | 126.54 | 125.62 | 126.54 | -6.826% | 13 | 618 | +1.154% |
| 2026-08-10 | 135.00 | 135.81 | 135.00 | 135.81 | -3.475% | 51 | 612 | -5.751% |
| 2026-08-07 | 140.70 | 140.70 | 140.70 | 140.70 | -7.919% | 2 | 612 | -9.026% |
| 2026-08-06 | 152.80 | 152.80 | 152.80 | 152.80 | +3.014% | 2 | 614 | -16.230% |
| 2026-08-05 | 157.15 | 157.15 | 148.33 | 148.33 | -16.434% | 13 | 609 | -13.706% |
| 2026-08-04 | 169.08 | 182.27 | 169.08 | 177.50 | +17.278% | 9 | 607 | -27.887% |
| 2026-07-31 | 158.38 | 158.38 | 151.35 | 151.35 | -0.428% | 65 | 584 | -15.428% |
| 2026-07-30 | 152.00 | 152.00 | 152.00 | 152.00 | +26.141% | 25 | 583 | -15.789% |
| 2026-07-29 | 120.44 | 120.50 | 117.49 | 120.50 | -12.057% | 4 | 584 | +6.224% |
| 2026-07-28 | 137.02 | 137.02 | 137.02 | 137.02 | -16.129% | 1 | 584 | -6.583% |
| 2026-07-27 | 158.50 | 163.70 | 158.36 | 163.37 | -17.743% | 13 | 577 | -21.650% |
| 2026-07-24 | 198.61 | 198.61 | 198.61 | 198.61 | -6.580% | 12 | 584 | -35.552% |
| 2026-07-22 | 212.60 | 212.60 | 212.60 | 212.60 | +5.866% | 1 | 584 | -39.793% |
| 2026-07-21 | 200.82 | 200.82 | 200.82 | 200.82 | +10.462% | 2 | 584 | -36.261% |
| 2026-07-20 | 186.33 | 186.33 | 181.80 | 181.80 | +22.490% | 24 | 592 | -29.593% |
| 2026-07-17 | 158.59 | 159.20 | 148.42 | 148.42 | -12.771% | 30 | 595 | -13.758% |
| 2026-07-16 | 183.45 | 183.45 | 169.78 | 170.15 | -8.703% | 5 | 594 | -24.772% |
| 2026-07-15 | 186.82 | 186.82 | 186.37 | 186.37 | -8.179% | 13 | 590 | -31.319% |
| 2026-07-13 | 204.00 | 204.00 | 202.97 | 202.97 | -3.692% | 2 | 590 | -36.936% |
| 2026-07-10 | 210.75 | 210.75 | 210.75 | 210.75 | +14.011% | 2 | 588 | -39.265% |
| 2026-07-08 | 184.85 | 184.85 | 184.85 | 184.85 | -1.676% | 1 | 589 | -30.755% |
| 2026-07-07 | 181.28 | 188.00 | 180.42 | 188.00 | -16.258% | 9 | 584 | -31.915% |
| 2026-07-06 | 224.50 | 224.50 | 224.50 | 224.50 | +25.419% | 1 | 584 | -42.984% |
| 2026-07-02 | 197.97 | 197.97 | 179.00 | 179.00 | -12.683% | 9 | 584 | -28.492% |
| 2026-07-01 | 208.06 | 208.06 | 205.00 | 205.00 | -12.337% | 26 | 567 | -37.561% |
| 2026-06-30 | 209.58 | 233.85 | 209.58 | 233.85 | +20.200% | 9 | 568 | -45.264% |
| 2026-06-29 | 194.55 | 194.55 | 194.55 | 194.55 | +5.208% | 1 | 568 | -34.207% |
| 2026-06-26 | 184.92 | 184.92 | 184.92 | 184.92 | +0.190% | 1 | 568 | -30.781% |
| 2026-06-24 | 189.85 | 189.85 | 180.90 | 184.57 | -4.090% | 5 | 569 | -30.650% |
| 2026-06-23 | 191.45 | 192.44 | 191.45 | 192.44 | -3.780% | 4 | 567 | -33.486% |
| 2026-06-18 | 200.00 | 200.00 | 200.00 | 200.00 | +4.499% | 1 | 567 | -36.000% |
| 2026-06-17 | 191.33 | 192.89 | 189.22 | 191.39 | +0.785% | 28 | 567 | -33.121% |
| 2026-06-16 | 189.90 | 189.90 | 189.90 | 189.90 | -10.715% | 1 | 566 | -32.596% |
| 2026-06-15 | 212.40 | 212.69 | 211.99 | 212.69 | +11.648% | 7 | 563 | -39.819% |
| 2026-06-12 | 174.20 | 190.50 | 172.91 | 190.50 | +15.168% | 16 | 568 | -32.808% |
| 2026-06-11 | 152.83 | 165.41 | 152.83 | 165.41 | +16.151% | 2 | 567 | -22.617% |
| 2026-06-09 | 159.21 | 159.21 | 142.41 | 142.41 | -15.549% | 6 | 568 | -10.119% |
| 2026-06-08 | 169.86 | 169.86 | 167.82 | 168.63 | +7.896% | 8 | 572 | -24.094% |
| 2026-06-05 | 174.65 | 174.65 | 155.77 | 156.29 | -20.609% | 11 | 568 | -18.101% |
| 2026-06-04 | 186.00 | 196.86 | 186.00 | 196.86 | -0.811% | 13 | 561 | -34.979% |
| 2026-06-03 | 198.47 | 198.47 | 198.47 | 198.47 | +7.351% | 1 | 561 | -35.507% |
| 2026-06-02 | 181.78 | 184.88 | 181.78 | 184.88 | +1.767% | 6 | 556 | -30.766% |
| 2026-06-01 | 172.98 | 181.97 | 163.83 | 181.67 | +1.209% | 30 | 558 | -29.543% |
| 2026-05-29 | 180.00 | 180.00 | 177.10 | 179.50 | -3.453% | 4 | 558 | -28.691% |
| 2026-05-28 | 185.00 | 187.60 | 185.00 | 185.92 | +13.111% | 26 | 555 | -31.153% |
| 2026-05-27 | 179.20 | 179.20 | 164.37 | 164.37 | -7.204% | 8 | 553 | -22.127% |
| 2026-05-26 | 161.12 | 177.13 | 161.12 | 177.13 | +32.911% | 29 | 525 | -27.737% |
| 2026-05-13 | 133.27 | 133.27 | 133.27 | 133.27 | -1.281% | 1 | 526 | -3.954% |
| 2026-05-12 | 135.00 | 135.00 | 135.00 | 135.00 | -6.445% | 1 | 526 | -5.185% |
| 2026-05-11 | 139.40 | 144.35 | 139.40 | 144.30 | +10.600% | 23 | 514 | -11.296% |
| 2026-05-08 | 120.59 | 130.47 | 120.59 | 130.47 | +28.113% | 8 | 511 | -1.893% |
| 2026-05-07 | 101.84 | 101.84 | 101.84 | 101.84 | -4.822% | 1 | 512 | +25.687% |
| 2026-05-06 | 110.00 | 112.44 | 101.50 | 107.00 | +46.897% | 18 | 509 | +19.626% |
| 2026-04-30 | 72.84 | 72.84 | 72.84 | 72.84 | +28.352% | 1 | 508 | +75.728% |
| 2026-04-28 | 56.80 | 56.80 | 56.75 | 56.75 | -12.396% | 2 | 508 | +125.551% |
| 2026-04-27 | 64.78 | 64.78 | 64.78 | 64.78 | -6.034% | 1 | 509 | +97.592% |
| 2026-04-24 | 65.08 | 71.27 | 65.08 | 68.94 | +40.322% | 21 | 509 | +85.669% |
| 2026-04-23 | 46.55 | 50.20 | 46.55 | 49.13 | +8.623% | 14 | 511 | +160.533% |
| 2026-04-22 | 41.93 | 45.43 | 41.93 | 45.23 | +27.949% | 475 | 506 | +182.998% |
| 2026-04-21 | 35.35 | 35.35 | 35.35 | 35.35 | +6.637% | 1 | 921 | +262.093% |
| 2026-04-20 | 34.10 | 34.10 | 33.15 | 33.15 | +72.208% | 2 | 921 | +286.124% |
| 2026-04-08 | 19.00 | 19.25 | 18.60 | 19.25 | +11.594% | 109 | 921 | +564.935% |
| 2026-04-07 | 17.25 | 17.25 | 17.25 | 17.25 | +2.556% | 1 | 873 | +642.029% |
| 2026-04-06 | 17.65 | 18.26 | 16.82 | 16.82 | +27.909% | 120 | 872 | +660.999% |
| 2026-04-02 | 13.15 | 13.15 | 13.15 | 13.15 | -10.666% | 4 | 849 | +873.384% |
| 2026-04-01 | 14.62 | 14.72 | 14.62 | 14.72 | +13.668% | 56 | 849 | +769.565% |
| 2026-03-31 | 12.54 | 12.95 | 12.46 | 12.95 | +4.435% | 258 | 854 | +888.417% |
| 2026-03-30 | 12.88 | 13.15 | 12.35 | 12.40 | -6.767% | 91 | 919 | +932.258% |
| 2026-03-27 | 13.29 | 13.30 | 13.29 | 13.30 | -2.920% | 160 | 883 | +862.406% |
| 2026-03-24 | 12.83 | 13.75 | 12.83 | 13.70 | +3.474% | 168 | 723 | +834.307% |
| 2026-03-23 | 13.24 | 13.27 | 13.24 | 13.24 | +9.876% | 12 | 694 | +866.767% |
| 2026-03-13 | 12.85 | 12.85 | 12.00 | 12.05 | -16.028% | 202 | 694 | +962.241% |
| 2026-03-11 | 15.10 | 15.19 | 14.35 | 14.35 | -0.416% | 4 | 594 | +791.986% |
| 2026-03-10 | 14.51 | 14.51 | 14.41 | 14.41 | +0.069% | 198 | 597 | +788.272% |
| 2026-03-09 | 12.80 | 14.65 | 12.50 | 14.40 | +9.506% | 24 | 498 | +788.889% |
| 2026-03-06 | 13.60 | 13.85 | 13.00 | 13.15 | -5.396% | 88 | 488 | +873.384% |
| 2026-03-04 | 14.00 | 14.00 | 13.90 | 13.90 | -8.190% | 12 | 456 | +820.863% |
| 2026-02-27 | 15.14 | 15.14 | 15.14 | 15.14 | -20.316% | 1 | 451 | +745.443% |
| 2026-02-24 | 19.00 | 19.00 | 19.00 | 19.00 | +28.552% | 2 | 451 | +573.684% |
| 2026-02-19 | 14.78 | 14.78 | 14.78 | 14.78 | -23.021% | 3 | 451 | +766.035% |
| 2026-02-10 | 19.20 | 19.20 | 19.20 | 19.20 | +12.941% | 1 | 451 | +566.667% |
| 2026-02-06 | 17.00 | 17.00 | 17.00 | 17.00 | +30.769% | 1 | 452 | +652.941% |
| 2026-02-05 | 14.12 | 14.12 | 13.00 | 13.00 | -16.667% | 101 | 452 | +884.615% |
| 2026-02-04 | 18.75 | 18.75 | 15.60 | 15.60 | -45.739% | 38 | 363 | +720.513% |
| 2026-02-02 | 28.75 | 28.75 | 28.75 | 28.75 | -7.853% | 1 | 359 | +345.217% |
| 2026-01-28 | 31.20 | 31.20 | 31.20 | 31.20 | -0.795% | 15 | 359 | +310.256% |
| 2026-01-26 | 31.45 | 31.45 | 31.45 | 31.45 | -6.427% | 1 | 374 | +306.995% |
| 2026-01-23 | 35.51 | 35.71 | 33.61 | 33.61 | +11.181% | 27 | 375 | +280.839% |
| 2026-01-21 | 30.23 | 30.23 | 30.23 | 30.23 | +30.022% | 1 | 364 | +323.420% |
| 2026-01-20 | 24.10 | 25.40 | 23.25 | 23.25 | +1.307% | 76 | 363 | +450.538% |
| 2026-01-16 | 22.95 | 22.95 | 22.95 | 22.95 | +25.547% | 1 | 347 | +457.734% |
| 2026-01-13 | 18.28 | 18.28 | 18.28 | 18.28 | +36.418% | 1 | 347 | +600.219% |
| 2026-01-09 | 13.45 | 13.45 | 13.40 | 13.40 | -31.352% | 19 | 347 | +855.224% |
| 2026-01-05 | 19.52 | 19.52 | 19.52 | 19.52 | +13.819% | 1 | 346 | +555.738% |
| 2025-12-23 | 17.10 | 17.15 | 17.10 | 17.15 | +0.587% | 34 | 346 | +646.356% |
| 2025-12-19 | 17.03 | 17.10 | 17.03 | 17.05 | +22.047% | 11 | 328 | +650.733% |
| 2025-12-17 | 16.01 | 16.01 | 13.97 | 13.97 | -25.094% | 18 | 322 | +816.249% |
| 2025-12-12 | 18.65 | 18.65 | 18.65 | 18.65 | -9.246% | 10 | 311 | +586.327% |
| 2025-12-04 | 20.55 | 20.55 | 20.55 | 20.55 | -3.747% | 4 | 301 | +522.871% |
| 2025-11-24 | 20.70 | 21.40 | 20.55 | 21.35 | +16.667% | 195 | 297 | +499.532% |
| 2025-11-21 | 18.30 | 18.30 | 18.30 | 18.30 | -17.381% | 5 | 148 | +599.454% |
| 2025-11-20 | 22.75 | 22.75 | 22.15 | 22.15 | -20.893% | 27 | 148 | +477.878% |
| 2025-11-18 | 28.00 | 28.00 | 28.00 | 28.00 | -16.143% | 5 | 155 | +357.143% |
| 2025-11-14 | 33.39 | 33.39 | 33.39 | 33.39 | -0.328% | 1 | 155 | +283.348% |
| 2025-11-13 | 33.50 | 33.50 | 33.50 | 33.50 | -11.376% | 17 | 156 | +282.090% |
| 2025-11-12 | 38.25 | 39.50 | 37.60 | 37.80 | +18.495% | 40 | 146 | +238.624% |
| 2025-11-10 | 31.35 | 33.35 | 31.10 | 31.90 | +16.636% | 38 | 108 | +301.254% |
| 2025-11-07 | 26.95 | 27.65 | 26.40 | 27.35 | -13.175% | 78 | 78 | +368.007% |
| 2025-11-06 | 31.50 | 31.50 | 31.50 | 31.50 | -15.798% | 8 | 12 | +306.349% |
| 2025-10-30 | 37.41 | 37.41 | 37.41 | 37.41 | -5.291% | 3 | 5 | +242.155% |
| 2025-10-29 | 40.43 | 40.46 | 39.10 | 39.50 | 0.000% | 7 | 0 | +224.051% |