AMD271217C00550000
AMD Dec 17 2027 550.00 Call
optionOPRA
EODOct 23, 2026
116.55USD+6.254%(+6.86)5Vol1,115OI
AMD271217C00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 112.50 | 116.55 | 112.50 | 116.55 | +6.254% | 5 | 1,113 | 0.000% |
| 2026-10-22 | 119.90 | 119.90 | 109.69 | 109.69 | -22.492% | 7 | 1,108 | +6.254% |
| 2026-10-21 | 140.60 | 141.52 | 139.87 | 141.52 | +9.663% | 11 | 1,108 | -17.644% |
| 2026-10-20 | 119.05 | 129.05 | 119.05 | 129.05 | -0.654% | 3 | 1,109 | -9.686% |
| 2026-10-19 | 133.56 | 134.20 | 129.90 | 129.90 | +6.914% | 4 | 1,110 | -10.277% |
| 2026-10-16 | 131.18 | 133.58 | 121.50 | 121.50 | -17.728% | 21 | 1,111 | -4.074% |
| 2026-10-15 | 131.13 | 147.68 | 128.40 | 147.68 | -3.161% | 18 | 1,115 | -21.079% |
| 2026-10-14 | 160.50 | 160.50 | 149.00 | 152.50 | -11.865% | 9 | 1,115 | -23.574% |
| 2026-10-13 | 154.23 | 173.03 | 151.00 | 173.03 | +5.313% | 7 | 1,113 | -32.642% |
| 2026-10-12 | 170.00 | 170.00 | 161.00 | 164.30 | -8.549% | 9 | 1,113 | -29.063% |
| 2026-10-09 | 181.97 | 181.97 | 179.66 | 179.66 | -3.920% | 2 | 1,114 | -35.127% |
| 2026-10-08 | 199.40 | 202.15 | 183.35 | 186.99 | -11.739% | 29 | 1,114 | -37.670% |
| 2026-10-06 | 205.91 | 217.00 | 205.54 | 211.86 | +8.341% | 8 | 1,112 | -44.987% |
| 2026-10-05 | 195.55 | 195.55 | 195.55 | 195.55 | +3.220% | 1 | 1,111 | -40.399% |
| 2026-10-01 | 186.01 | 189.45 | 186.01 | 189.45 | +3.825% | 4 | 1,114 | -38.480% |
| 2026-09-30 | 183.24 | 183.24 | 182.47 | 182.47 | -3.710% | 6 | 1,120 | -36.126% |
| 2026-09-29 | 189.50 | 189.50 | 189.50 | 189.50 | +0.814% | 1 | 1,121 | -38.496% |
| 2026-09-28 | 186.70 | 187.97 | 186.70 | 187.97 | -9.141% | 5 | 1,126 | -37.995% |
| 2026-09-25 | 205.28 | 206.88 | 204.86 | 206.88 | +5.165% | 5 | 1,129 | -43.663% |
| 2026-09-24 | 196.72 | 196.72 | 196.72 | 196.72 | +1.407% | 2 | 1,129 | -40.753% |
| 2026-09-23 | 193.40 | 193.99 | 193.40 | 193.99 | -2.030% | 2 | 1,129 | -39.920% |
| 2026-09-22 | 188.67 | 198.57 | 188.67 | 198.01 | +1.585% | 20 | 1,135 | -41.139% |
| 2026-09-21 | 175.00 | 195.38 | 174.95 | 194.92 | +33.644% | 24 | 1,139 | -40.206% |
| 2026-09-18 | 147.64 | 149.85 | 142.00 | 145.85 | -0.130% | 16 | 1,130 | -20.089% |
| 2026-09-17 | 135.77 | 150.76 | 135.77 | 146.04 | +15.988% | 27 | 1,122 | -20.193% |
| 2026-09-16 | 133.29 | 133.50 | 125.91 | 125.91 | +2.633% | 88 | 1,100 | -7.434% |
| 2026-09-15 | 120.80 | 125.46 | 120.80 | 122.68 | +3.746% | 69 | 1,062 | -4.997% |
| 2026-09-14 | 112.00 | 118.25 | 109.80 | 118.25 | -9.595% | 5 | 1,061 | -1.438% |
| 2026-09-11 | 129.75 | 131.15 | 129.75 | 130.80 | +5.162% | 120 | 1,000 | -10.894% |
| 2026-09-10 | 124.21 | 124.38 | 124.21 | 124.38 | -7.655% | 26 | 999 | -6.295% |
| 2026-09-09 | 137.41 | 137.80 | 134.69 | 134.69 | +7.709% | 12 | 1,008 | -13.468% |
| 2026-09-08 | 128.85 | 128.95 | 125.05 | 125.05 | +21.408% | 8 | 1,006 | -6.797% |
| 2026-09-04 | 102.00 | 103.00 | 100.27 | 103.00 | +11.351% | 3 | 1,006 | +13.155% |
| 2026-09-03 | 87.00 | 92.50 | 86.61 | 92.50 | -0.527% | 5 | 1,006 | +26.000% |
| 2026-09-02 | 94.55 | 94.95 | 92.70 | 92.99 | -1.074% | 857 | 332 | +25.336% |
| 2026-09-01 | 99.80 | 99.80 | 94.00 | 94.00 | -9.485% | 11 | 330 | +23.989% |
| 2026-08-31 | 103.35 | 103.85 | 102.04 | 103.85 | -0.144% | 5 | 329 | +12.229% |
| 2026-08-28 | 105.29 | 105.29 | 104.00 | 104.00 | -6.559% | 2 | 327 | +12.067% |
| 2026-08-27 | 112.75 | 112.77 | 110.10 | 111.30 | -5.018% | 57 | 321 | +4.717% |
| 2026-08-26 | 117.18 | 117.18 | 117.18 | 117.18 | +2.943% | 29 | 303 | -0.538% |
| 2026-08-25 | 108.30 | 114.31 | 108.30 | 113.83 | +10.226% | 12 | 291 | +2.390% |
| 2026-08-24 | 103.05 | 103.27 | 101.18 | 103.27 | -8.237% | 29 | 292 | +12.859% |
| 2026-08-21 | 111.29 | 112.54 | 111.29 | 112.54 | +4.962% | 19 | 286 | +3.563% |
| 2026-08-20 | 108.76 | 108.76 | 106.40 | 107.22 | -2.234% | 34 | 296 | +8.702% |
| 2026-08-19 | 109.67 | 109.67 | 109.67 | 109.67 | -10.758% | 1 | 295 | +6.273% |
| 2026-08-18 | 122.05 | 122.89 | 121.91 | 122.89 | -13.822% | 44 | 322 | -5.159% |
| 2026-08-17 | 142.50 | 142.60 | 142.50 | 142.60 | -1.764% | 9 | 322 | -18.268% |
| 2026-08-14 | 141.42 | 145.16 | 141.42 | 145.16 | +13.726% | 3 | 323 | -19.709% |
| 2026-08-12 | 126.73 | 127.64 | 126.73 | 127.64 | -0.250% | 8 | 322 | -8.688% |
| 2026-08-10 | 129.80 | 129.80 | 127.30 | 127.96 | -10.229% | 10 | 320 | -8.917% |
| 2026-08-05 | 149.51 | 149.51 | 140.40 | 142.54 | -16.128% | 3 | 321 | -18.233% |
| 2026-08-04 | 158.00 | 173.50 | 158.00 | 169.95 | +19.666% | 16 | 315 | -31.421% |
| 2026-08-03 | 124.15 | 142.02 | 124.15 | 142.02 | +0.974% | 12 | 312 | -17.934% |
| 2026-07-31 | 158.40 | 158.40 | 140.65 | 140.65 | -3.691% | 4 | 315 | -17.135% |
| 2026-07-30 | 144.50 | 146.07 | 144.50 | 146.04 | +24.226% | 16 | 324 | -20.193% |
| 2026-07-29 | 112.60 | 118.08 | 108.95 | 117.56 | -10.301% | 11 | 324 | -0.859% |
| 2026-07-28 | 130.95 | 131.06 | 129.15 | 131.06 | -11.116% | 6 | 324 | -11.071% |
| 2026-07-27 | 165.37 | 165.37 | 146.87 | 147.45 | -17.432% | 24 | 315 | -20.956% |
| 2026-07-24 | 178.58 | 178.58 | 178.58 | 178.58 | -6.164% | 2 | 315 | -34.735% |
| 2026-07-23 | 189.30 | 190.31 | 189.30 | 190.31 | -5.750% | 3 | 314 | -38.758% |
| 2026-07-22 | 201.96 | 201.96 | 201.92 | 201.92 | +8.987% | 2 | 314 | -42.279% |
| 2026-07-21 | 185.27 | 185.27 | 185.27 | 185.27 | +8.067% | 1 | 314 | -37.092% |
| 2026-07-20 | 172.15 | 172.15 | 171.44 | 171.44 | +14.415% | 2 | 314 | -32.017% |
| 2026-07-17 | 147.12 | 149.84 | 140.00 | 149.84 | -6.379% | 8 | 316 | -22.217% |
| 2026-07-16 | 168.08 | 168.08 | 159.17 | 160.05 | -9.418% | 12 | 311 | -27.179% |
| 2026-07-15 | 191.51 | 191.51 | 175.72 | 176.69 | -13.464% | 7 | 306 | -34.037% |
| 2026-07-14 | 200.37 | 204.18 | 200.37 | 204.18 | +8.278% | 5 | 308 | -42.918% |
| 2026-07-13 | 188.57 | 188.57 | 188.57 | 188.57 | -7.418% | 2 | 306 | -38.193% |
| 2026-07-10 | 199.93 | 203.68 | 199.93 | 203.68 | +1.460% | 29 | 284 | -42.778% |
| 2026-07-09 | 198.46 | 200.75 | 198.46 | 200.75 | +14.355% | 7 | 289 | -41.943% |
| 2026-07-08 | 170.38 | 175.55 | 170.38 | 175.55 | +0.171% | 8 | 287 | -33.609% |
| 2026-07-07 | 175.25 | 175.25 | 175.25 | 175.25 | -13.793% | 2 | 287 | -33.495% |
| 2026-07-06 | 214.13 | 214.23 | 203.20 | 203.29 | +16.099% | 17 | 281 | -42.668% |
| 2026-07-02 | 174.86 | 178.33 | 174.86 | 175.10 | -7.881% | 5 | 278 | -33.438% |
| 2026-07-01 | 199.84 | 200.41 | 189.96 | 190.08 | -13.651% | 35 | 246 | -38.684% |
| 2026-06-30 | 201.53 | 220.57 | 201.53 | 220.13 | +15.980% | 52 | 268 | -47.054% |
| 2026-06-29 | 181.10 | 189.80 | 166.05 | 189.80 | +9.281% | 13 | 269 | -38.593% |
| 2026-06-26 | 177.50 | 177.59 | 173.68 | 173.68 | -5.108% | 23 | 266 | -32.894% |
| 2026-06-25 | 193.89 | 194.62 | 179.71 | 183.03 | +4.888% | 7 | 270 | -36.322% |
| 2026-06-24 | 174.50 | 174.50 | 174.50 | 174.50 | -4.042% | 1 | 270 | -33.209% |
| 2026-06-23 | 177.29 | 183.00 | 177.29 | 181.85 | -6.335% | 14 | 265 | -35.909% |
| 2026-06-22 | 198.96 | 198.96 | 194.15 | 194.15 | +2.184% | 6 | 261 | -39.969% |
| 2026-06-18 | 188.63 | 191.35 | 188.63 | 190.00 | +7.072% | 32 | 270 | -38.658% |
| 2026-06-17 | 182.85 | 182.98 | 177.45 | 177.45 | -1.961% | 13 | 269 | -34.320% |
| 2026-06-16 | 201.07 | 201.07 | 179.00 | 181.00 | -11.578% | 49 | 260 | -35.608% |
| 2026-06-15 | 201.08 | 205.88 | 200.58 | 204.70 | +17.495% | 56 | 282 | -43.063% |
| 2026-06-12 | 178.60 | 178.60 | 174.22 | 174.22 | +15.111% | 7 | 276 | -33.102% |
| 2026-06-11 | 151.51 | 151.51 | 141.01 | 151.35 | +11.328% | 14 | 270 | -22.993% |
| 2026-06-10 | 147.35 | 147.35 | 135.95 | 135.95 | -4.730% | 4 | 270 | -14.270% |
| 2026-06-09 | 158.49 | 158.64 | 129.02 | 142.70 | -11.245% | 20 | 260 | -18.325% |
| 2026-06-08 | 158.20 | 160.78 | 151.79 | 160.78 | +5.464% | 8 | 256 | -27.510% |
| 2026-06-05 | 158.60 | 158.60 | 152.45 | 152.45 | -16.158% | 7 | 253 | -23.549% |
| 2026-06-04 | 175.85 | 181.83 | 175.85 | 181.83 | -6.945% | 8 | 247 | -35.902% |
| 2026-06-03 | 190.33 | 198.35 | 186.14 | 195.40 | +11.977% | 13 | 249 | -40.353% |
| 2026-06-02 | 173.53 | 174.72 | 168.02 | 174.50 | +0.797% | 13 | 240 | -33.209% |
| 2026-06-01 | 154.05 | 173.12 | 154.05 | 173.12 | +4.182% | 2 | 238 | -32.677% |
| 2026-05-29 | 176.85 | 176.85 | 163.30 | 166.17 | -5.192% | 40 | 205 | -29.861% |
| 2026-05-28 | 159.00 | 181.61 | 159.00 | 175.27 | +6.729% | 39 | 192 | -33.503% |
| 2026-05-27 | 166.62 | 166.62 | 161.13 | 164.22 | +1.264% | 17 | 177 | -29.028% |
| 2026-05-26 | 156.45 | 162.17 | 156.45 | 162.17 | +14.600% | 14 | 173 | -28.131% |
| 2026-05-22 | 138.77 | 141.51 | 138.77 | 141.51 | +16.950% | 3 | 173 | -17.638% |
| 2026-05-21 | 121.60 | 121.60 | 121.00 | 121.00 | -1.889% | 3 | 170 | -3.678% |
| 2026-05-20 | 122.08 | 123.33 | 122.08 | 123.33 | +34.493% | 3 | 169 | -5.497% |
| 2026-05-19 | 91.70 | 91.70 | 91.70 | 91.70 | -12.055% | 5 | 169 | +27.099% |
| 2026-05-18 | 104.27 | 104.27 | 104.27 | 104.27 | -6.105% | 5 | 169 | +11.777% |
| 2026-05-15 | 113.31 | 113.31 | 111.05 | 111.05 | -9.124% | 7 | 168 | +4.953% |
| 2026-05-14 | 126.67 | 127.40 | 122.20 | 122.20 | -0.286% | 7 | 161 | -4.624% |
| 2026-05-13 | 124.52 | 124.52 | 122.55 | 122.55 | +5.121% | 10 | 161 | -4.896% |
| 2026-05-12 | 130.43 | 130.79 | 112.25 | 116.58 | -14.134% | 71 | 128 | -0.026% |
| 2026-05-11 | 126.79 | 135.77 | 126.79 | 135.77 | +11.287% | 11 | 123 | -14.156% |
| 2026-05-08 | 111.70 | 123.00 | 111.70 | 122.00 | +31.849% | 97 | 90 | -4.467% |
| 2026-05-07 | 94.10 | 94.10 | 92.53 | 92.53 | -9.426% | 4 | 90 | +25.959% |
| 2026-05-06 | 94.50 | 104.43 | 94.50 | 102.16 | +69.251% | 77 | 24 | +14.086% |
| 2026-05-04 | 60.90 | 60.90 | 60.36 | 60.36 | -8.267% | 4 | 23 | +93.091% |
| 2026-05-01 | 65.95 | 65.95 | 65.80 | 65.80 | +32.368% | 2 | 22 | +77.128% |
| 2026-04-28 | 49.71 | 49.71 | 49.71 | 49.71 | -12.942% | 1 | 22 | +134.460% |
| 2026-04-27 | 56.05 | 57.25 | 55.93 | 57.10 | -14.521% | 14 | 21 | +104.116% |
| 2026-04-24 | 59.00 | 66.80 | 59.00 | 66.80 | +57.066% | 3 | 12 | +74.476% |
| 2026-04-22 | 42.53 | 42.53 | 42.53 | 42.53 | +21.862% | 1 | 12 | +174.042% |
| 2026-04-21 | 33.69 | 34.90 | 33.69 | 34.90 | 0.000% | 23 | 0 | +233.954% |