AMD271217C00540000
AMD Dec 17 2027 540.00 Call
optionOPRA
EODOct 23, 2026
120.85USD+5.620%(+6.43)4Vol191OI
AMD271217C00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 117.40 | 120.85 | 117.40 | 120.85 | +5.620% | 4 | 189 | 0.000% |
| 2026-10-22 | 123.50 | 127.05 | 114.42 | 114.42 | -19.986% | 41 | 200 | +5.620% |
| 2026-10-21 | 136.79 | 143.00 | 136.79 | 143.00 | +8.137% | 3 | 199 | -15.490% |
| 2026-10-20 | 127.61 | 133.18 | 127.61 | 132.24 | -4.616% | 12 | 193 | -8.613% |
| 2026-10-19 | 140.00 | 140.00 | 138.64 | 138.64 | +5.030% | 5 | 191 | -12.832% |
| 2026-10-16 | 138.03 | 138.03 | 129.59 | 132.00 | -6.648% | 10 | 191 | -8.447% |
| 2026-10-15 | 133.56 | 141.40 | 131.00 | 141.40 | -20.606% | 20 | 186 | -14.533% |
| 2026-10-13 | 156.46 | 178.10 | 154.71 | 178.10 | +4.305% | 7 | 187 | -32.145% |
| 2026-10-12 | 166.06 | 170.75 | 166.06 | 170.75 | -8.519% | 33 | 173 | -29.224% |
| 2026-10-08 | 186.65 | 186.65 | 186.65 | 186.65 | -15.734% | 1 | 174 | -35.253% |
| 2026-10-06 | 209.63 | 221.50 | 209.55 | 221.50 | +10.844% | 6 | 178 | -45.440% |
| 2026-10-05 | 204.39 | 204.39 | 199.83 | 199.83 | -5.718% | 5 | 178 | -39.524% |
| 2026-10-02 | 211.95 | 211.95 | 211.95 | 211.95 | +10.012% | 2 | 176 | -42.982% |
| 2026-10-01 | 190.80 | 192.66 | 190.80 | 192.66 | -2.932% | 3 | 176 | -37.273% |
| 2026-09-29 | 198.48 | 198.48 | 198.48 | 198.48 | +3.916% | 1 | 176 | -39.112% |
| 2026-09-28 | 191.00 | 191.00 | 191.00 | 191.00 | -3.701% | 5 | 181 | -36.728% |
| 2026-09-24 | 198.79 | 198.93 | 198.14 | 198.34 | -1.299% | 53 | 180 | -39.069% |
| 2026-09-22 | 200.92 | 203.75 | 200.81 | 200.95 | +1.051% | 6 | 181 | -39.861% |
| 2026-09-21 | 177.70 | 200.38 | 177.70 | 198.86 | +31.044% | 12 | 178 | -39.229% |
| 2026-09-18 | 150.92 | 153.19 | 149.13 | 151.75 | +0.278% | 11 | 176 | -20.362% |
| 2026-09-17 | 145.45 | 151.33 | 145.45 | 151.33 | +10.146% | 67 | 156 | -20.141% |
| 2026-09-16 | 136.43 | 137.39 | 136.43 | 137.39 | +17.790% | 52 | 156 | -12.039% |
| 2026-09-14 | 116.64 | 116.64 | 116.64 | 116.64 | -12.142% | 3 | 154 | +3.609% |
| 2026-09-11 | 135.65 | 135.66 | 130.03 | 132.76 | +4.297% | 229 | 109 | -8.971% |
| 2026-09-10 | 127.31 | 127.31 | 127.29 | 127.29 | -9.079% | 2 | 110 | -5.059% |
| 2026-09-09 | 140.00 | 140.00 | 140.00 | 140.00 | +5.018% | 1 | 109 | -13.679% |
| 2026-09-08 | 128.25 | 133.31 | 128.25 | 133.31 | +26.360% | 12 | 114 | -9.347% |
| 2026-09-04 | 105.50 | 105.50 | 105.50 | 105.50 | +7.325% | 1 | 114 | +14.550% |
| 2026-09-02 | 97.85 | 98.30 | 97.85 | 98.30 | -0.274% | 2 | 115 | +22.940% |
| 2026-09-01 | 96.72 | 98.57 | 96.72 | 98.57 | -6.798% | 6 | 113 | +22.603% |
| 2026-08-31 | 105.77 | 105.77 | 105.76 | 105.76 | -7.674% | 40 | 119 | +14.268% |
| 2026-08-27 | 114.55 | 114.55 | 114.55 | 114.55 | -3.456% | 2 | 117 | +5.500% |
| 2026-08-25 | 118.50 | 118.65 | 118.50 | 118.65 | +12.050% | 6 | 120 | +1.854% |
| 2026-08-24 | 105.89 | 105.89 | 105.89 | 105.89 | -8.082% | 1 | 121 | +14.128% |
| 2026-08-21 | 115.20 | 115.20 | 115.20 | 115.20 | +1.677% | 1 | 121 | +4.905% |
| 2026-08-19 | 113.30 | 113.30 | 113.30 | 113.30 | -8.703% | 5 | 121 | +6.664% |
| 2026-08-18 | 124.10 | 124.10 | 124.10 | 124.10 | -13.999% | 1 | 121 | -2.619% |
| 2026-08-17 | 144.30 | 144.30 | 144.30 | 144.30 | -3.800% | 1 | 121 | -16.251% |
| 2026-08-14 | 146.50 | 150.00 | 146.50 | 150.00 | +11.367% | 2 | 121 | -19.433% |
| 2026-08-13 | 135.10 | 135.10 | 134.69 | 134.69 | +11.434% | 17 | 121 | -10.275% |
| 2026-08-11 | 119.05 | 120.87 | 119.05 | 120.87 | -4.947% | 12 | 115 | -0.017% |
| 2026-08-10 | 130.55 | 134.43 | 127.16 | 127.16 | -12.303% | 19 | 114 | -4.962% |
| 2026-08-05 | 145.00 | 157.00 | 145.00 | 145.00 | -17.237% | 5 | 113 | -16.655% |
| 2026-08-04 | 163.08 | 175.50 | 160.38 | 175.20 | +19.509% | 21 | 123 | -31.022% |
| 2026-08-03 | 146.60 | 146.60 | 146.60 | 146.60 | -0.946% | 1 | 123 | -17.565% |
| 2026-07-30 | 133.93 | 151.50 | 133.93 | 148.00 | +26.712% | 21 | 122 | -18.345% |
| 2026-07-29 | 118.23 | 118.23 | 115.00 | 116.80 | -12.679% | 5 | 120 | +3.467% |
| 2026-07-28 | 133.50 | 134.00 | 133.50 | 133.76 | -31.433% | 4 | 120 | -9.652% |
| 2026-07-21 | 195.08 | 195.08 | 195.08 | 195.08 | +17.419% | 1 | 120 | -38.051% |
| 2026-07-17 | 161.90 | 166.14 | 161.90 | 166.14 | -6.136% | 4 | 119 | -27.260% |
| 2026-07-16 | 177.00 | 177.00 | 177.00 | 177.00 | -0.868% | 1 | 118 | -31.723% |
| 2026-07-15 | 195.00 | 195.00 | 176.96 | 178.55 | -9.014% | 10 | 114 | -32.316% |
| 2026-07-13 | 190.86 | 196.24 | 188.05 | 196.24 | -0.310% | 6 | 114 | -38.417% |
| 2026-07-10 | 196.85 | 196.85 | 196.85 | 196.85 | -5.497% | 2 | 113 | -38.608% |
| 2026-07-09 | 208.30 | 208.30 | 208.30 | 208.30 | +16.564% | 1 | 114 | -41.983% |
| 2026-07-08 | 175.08 | 178.70 | 175.08 | 178.70 | +0.608% | 10 | 114 | -32.373% |
| 2026-07-07 | 177.62 | 177.62 | 177.62 | 177.62 | -16.907% | 4 | 114 | -31.961% |
| 2026-07-06 | 213.76 | 213.76 | 213.76 | 213.76 | +24.482% | 1 | 115 | -43.465% |
| 2026-07-02 | 185.00 | 185.00 | 171.72 | 171.72 | -24.035% | 10 | 114 | -29.624% |
| 2026-06-30 | 225.63 | 226.05 | 225.63 | 226.05 | +20.586% | 6 | 113 | -46.538% |
| 2026-06-29 | 181.73 | 187.46 | 181.73 | 187.46 | +4.592% | 8 | 109 | -35.533% |
| 2026-06-26 | 179.22 | 179.23 | 179.22 | 179.23 | -3.328% | 2 | 109 | -32.573% |
| 2026-06-25 | 185.40 | 185.40 | 185.40 | 185.40 | +2.686% | 1 | 108 | -34.817% |
| 2026-06-24 | 180.55 | 180.55 | 180.55 | 180.55 | -10.552% | 1 | 109 | -33.066% |
| 2026-06-22 | 201.59 | 201.85 | 201.59 | 201.85 | +6.136% | 2 | 108 | -40.129% |
| 2026-06-18 | 190.18 | 190.18 | 190.18 | 190.18 | +6.044% | 4 | 108 | -36.455% |
| 2026-06-16 | 179.34 | 179.34 | 179.34 | 179.34 | -13.207% | 4 | 108 | -32.614% |
| 2026-06-15 | 200.92 | 208.71 | 200.92 | 206.63 | +15.694% | 7 | 110 | -41.514% |
| 2026-06-12 | 173.15 | 181.72 | 173.15 | 178.60 | +10.691% | 10 | 112 | -32.335% |
| 2026-06-11 | 152.00 | 161.35 | 152.00 | 161.35 | +18.849% | 2 | 111 | -25.101% |
| 2026-06-10 | 148.65 | 148.65 | 135.76 | 135.76 | -9.493% | 2 | 110 | -10.983% |
| 2026-06-05 | 162.05 | 162.05 | 148.03 | 150.00 | -21.156% | 14 | 109 | -19.433% |
| 2026-06-04 | 178.55 | 190.25 | 174.08 | 190.25 | -1.425% | 68 | 141 | -36.478% |
| 2026-06-03 | 193.63 | 197.00 | 191.52 | 193.00 | +10.349% | 9 | 138 | -37.383% |
| 2026-06-01 | 157.72 | 177.42 | 157.72 | 174.90 | +0.344% | 6 | 135 | -30.903% |
| 2026-05-29 | 178.43 | 178.43 | 174.30 | 174.30 | -2.924% | 2 | 134 | -30.666% |
| 2026-05-28 | 168.47 | 181.50 | 168.47 | 179.55 | +12.219% | 8 | 134 | -32.693% |
| 2026-05-27 | 172.27 | 172.73 | 160.00 | 160.00 | -3.904% | 6 | 132 | -24.469% |
| 2026-05-26 | 162.65 | 166.50 | 162.65 | 166.50 | +15.305% | 22 | 137 | -27.417% |
| 2026-05-22 | 141.24 | 144.40 | 137.40 | 144.40 | +13.790% | 41 | 161 | -16.309% |
| 2026-05-20 | 116.17 | 126.90 | 116.16 | 126.90 | +6.219% | 40 | 132 | -4.768% |
| 2026-05-15 | 119.47 | 119.47 | 119.47 | 119.47 | -4.956% | 1 | 132 | +1.155% |
| 2026-05-13 | 123.41 | 125.70 | 119.66 | 125.70 | +7.583% | 55 | 93 | -3.858% |
| 2026-05-12 | 117.35 | 117.50 | 115.70 | 116.84 | -12.394% | 31 | 62 | +3.432% |
| 2026-05-11 | 133.38 | 133.38 | 133.37 | 133.37 | +37.481% | 33 | 63 | -9.387% |
| 2026-05-07 | 102.60 | 102.74 | 97.01 | 97.01 | -7.265% | 13 | 60 | +24.575% |
| 2026-05-06 | 106.94 | 107.27 | 104.61 | 104.61 | +54.520% | 26 | 39 | +15.524% |
| 2026-05-01 | 67.75 | 67.75 | 67.65 | 67.70 | +22.092% | 20 | 47 | +78.508% |
| 2026-04-29 | 55.40 | 55.45 | 55.40 | 55.45 | -13.911% | 2 | 47 | +117.944% |
| 2026-04-27 | 64.41 | 64.41 | 64.41 | 64.41 | -2.483% | 1 | 48 | +87.626% |
| 2026-04-24 | 65.60 | 66.72 | 65.60 | 66.05 | +44.372% | 55 | 47 | +82.967% |
| 2026-04-23 | 45.70 | 45.80 | 45.65 | 45.75 | +14.950% | 44 | 40 | +164.153% |
| 2026-04-22 | 39.75 | 39.80 | 39.65 | 39.80 | 0.000% | 46 | 0 | +203.643% |