AMD271217C00560000
AMD Dec 17 2027 560.00 Call
optionOPRA
EODOct 23, 2026
113.35USD+4.750%(+5.14)4Vol572OI
AMD271217C00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 113.50 | 113.50 | 113.35 | 113.35 | +4.750% | 4 | 572 | 0.000% |
| 2026-10-22 | 110.45 | 110.45 | 108.21 | 108.21 | -15.494% | 31 | 563 | +4.750% |
| 2026-10-20 | 119.81 | 128.19 | 119.81 | 128.05 | -0.466% | 8 | 563 | -11.480% |
| 2026-10-19 | 131.50 | 131.50 | 128.65 | 128.65 | +6.852% | 3 | 564 | -11.893% |
| 2026-10-16 | 132.00 | 132.00 | 119.50 | 120.40 | -15.122% | 5 | 564 | -5.855% |
| 2026-10-15 | 133.93 | 141.85 | 133.93 | 141.85 | -3.883% | 3 | 562 | -20.092% |
| 2026-10-14 | 148.50 | 149.55 | 147.58 | 147.58 | -12.545% | 5 | 564 | -23.194% |
| 2026-10-13 | 159.00 | 168.75 | 157.70 | 168.75 | +6.039% | 13 | 561 | -32.830% |
| 2026-10-12 | 159.14 | 159.14 | 159.14 | 159.14 | -9.136% | 5 | 556 | -28.773% |
| 2026-10-09 | 175.14 | 175.14 | 175.14 | 175.14 | -16.313% | 1 | 555 | -35.280% |
| 2026-10-06 | 202.72 | 210.00 | 202.72 | 209.28 | +10.263% | 8 | 550 | -45.838% |
| 2026-10-05 | 197.80 | 197.80 | 189.80 | 189.80 | -7.215% | 5 | 551 | -40.279% |
| 2026-10-02 | 204.56 | 204.56 | 204.56 | 204.56 | +10.573% | 1 | 550 | -44.588% |
| 2026-10-01 | 185.00 | 185.00 | 185.00 | 185.00 | +2.052% | 1 | 549 | -38.730% |
| 2026-09-30 | 181.28 | 181.28 | 181.28 | 181.28 | -10.858% | 2 | 548 | -37.472% |
| 2026-09-25 | 202.75 | 203.36 | 202.75 | 203.36 | +2.191% | 6 | 547 | -44.261% |
| 2026-09-24 | 189.38 | 199.00 | 188.97 | 199.00 | +4.254% | 11 | 542 | -43.040% |
| 2026-09-23 | 194.95 | 194.95 | 190.58 | 190.88 | -0.661% | 6 | 539 | -40.617% |
| 2026-09-21 | 183.44 | 192.15 | 183.44 | 192.15 | +31.962% | 36 | 539 | -41.010% |
| 2026-09-18 | 141.40 | 145.61 | 141.40 | 145.61 | +1.125% | 3 | 538 | -22.155% |
| 2026-09-17 | 138.63 | 143.99 | 138.63 | 143.99 | +17.629% | 14 | 528 | -21.279% |
| 2026-09-16 | 120.97 | 122.41 | 120.97 | 122.41 | -3.279% | 26 | 502 | -7.401% |
| 2026-09-11 | 125.79 | 126.79 | 124.75 | 126.56 | +4.509% | 66 | 500 | -10.438% |
| 2026-09-10 | 119.50 | 121.10 | 119.50 | 121.10 | -7.628% | 26 | 501 | -6.400% |
| 2026-09-09 | 131.25 | 131.25 | 131.10 | 131.10 | +7.283% | 2 | 502 | -13.539% |
| 2026-09-08 | 118.75 | 126.90 | 118.55 | 122.20 | +20.978% | 10 | 505 | -7.242% |
| 2026-09-04 | 97.34 | 101.01 | 97.00 | 101.01 | +8.206% | 3 | 503 | +12.217% |
| 2026-09-01 | 94.06 | 94.06 | 93.35 | 93.35 | -6.341% | 8 | 502 | +21.425% |
| 2026-08-31 | 99.80 | 99.80 | 99.67 | 99.67 | -6.755% | 10 | 497 | +13.725% |
| 2026-08-28 | 106.89 | 106.89 | 106.89 | 106.89 | -2.916% | 1 | 497 | +6.044% |
| 2026-08-25 | 109.86 | 110.10 | 109.86 | 110.10 | +9.596% | 2 | 498 | +2.952% |
| 2026-08-24 | 100.46 | 100.46 | 100.46 | 100.46 | -7.691% | 6 | 492 | +12.831% |
| 2026-08-19 | 108.83 | 108.83 | 108.83 | 108.83 | -21.941% | 1 | 492 | +4.153% |
| 2026-08-17 | 140.25 | 140.25 | 139.25 | 139.42 | +14.326% | 11 | 485 | -18.699% |
| 2026-08-10 | 124.85 | 128.83 | 121.85 | 121.95 | -6.837% | 28 | 502 | -7.052% |
| 2026-08-07 | 137.92 | 137.92 | 129.39 | 130.90 | -6.118% | 23 | 485 | -13.407% |
| 2026-08-05 | 144.60 | 145.47 | 136.45 | 139.43 | -11.163% | 9 | 483 | -18.705% |
| 2026-08-04 | 156.95 | 156.95 | 156.95 | 156.95 | +16.259% | 1 | 483 | -27.780% |
| 2026-08-03 | 122.60 | 135.00 | 122.60 | 135.00 | -5.197% | 2 | 482 | -16.037% |
| 2026-07-31 | 142.40 | 142.40 | 142.40 | 142.40 | +24.967% | 1 | 482 | -20.400% |
| 2026-07-29 | 124.21 | 124.21 | 113.95 | 113.95 | -11.323% | 2 | 482 | -0.527% |
| 2026-07-28 | 126.25 | 128.50 | 126.25 | 128.50 | -11.507% | 17 | 499 | -11.790% |
| 2026-07-27 | 147.18 | 147.53 | 145.21 | 145.21 | -19.840% | 19 | 482 | -21.941% |
| 2026-07-23 | 181.15 | 181.15 | 181.15 | 181.15 | -8.547% | 1 | 481 | -37.428% |
| 2026-07-22 | 197.54 | 198.12 | 197.54 | 198.08 | +5.705% | 8 | 483 | -42.776% |
| 2026-07-21 | 178.48 | 187.39 | 178.48 | 187.39 | +12.210% | 4 | 479 | -39.511% |
| 2026-07-20 | 173.95 | 173.95 | 167.00 | 167.00 | +6.315% | 10 | 477 | -32.126% |
| 2026-07-16 | 165.07 | 165.07 | 157.08 | 157.08 | -9.281% | 11 | 477 | -27.839% |
| 2026-07-15 | 173.15 | 173.15 | 173.15 | 173.15 | -13.779% | 4 | 473 | -34.537% |
| 2026-07-10 | 200.82 | 200.82 | 200.82 | 200.82 | +0.965% | 1 | 472 | -43.556% |
| 2026-07-09 | 199.25 | 199.40 | 198.85 | 198.90 | +15.673% | 85 | 439 | -43.012% |
| 2026-07-08 | 170.35 | 171.95 | 170.35 | 171.95 | +3.841% | 3 | 440 | -34.080% |
| 2026-07-07 | 165.59 | 165.59 | 165.59 | 165.59 | -2.594% | 1 | 440 | -31.548% |
| 2026-07-02 | 176.57 | 176.57 | 170.00 | 170.00 | -16.194% | 10 | 445 | -33.324% |
| 2026-07-01 | 202.85 | 202.85 | 202.85 | 202.85 | +2.320% | 1 | 445 | -44.121% |
| 2026-06-30 | 198.92 | 205.00 | 198.25 | 198.25 | +6.340% | 7 | 447 | -42.825% |
| 2026-06-29 | 186.43 | 186.43 | 186.43 | 186.43 | +7.614% | 4 | 445 | -39.200% |
| 2026-06-26 | 164.63 | 173.24 | 164.63 | 173.24 | -8.768% | 17 | 455 | -34.571% |
| 2026-06-25 | 189.89 | 189.89 | 189.89 | 189.89 | -2.735% | 4 | 455 | -40.308% |
| 2026-06-22 | 195.23 | 195.23 | 195.23 | 195.23 | +12.674% | 2 | 457 | -41.940% |
| 2026-06-16 | 181.49 | 181.49 | 173.27 | 173.27 | -13.542% | 14 | 451 | -34.582% |
| 2026-06-15 | 197.93 | 204.07 | 197.93 | 200.41 | +15.991% | 10 | 451 | -43.441% |
| 2026-06-12 | 172.61 | 172.78 | 171.35 | 172.78 | +11.077% | 29 | 476 | -34.396% |
| 2026-06-11 | 148.10 | 155.55 | 146.45 | 155.55 | +10.046% | 8 | 480 | -27.130% |
| 2026-06-09 | 141.58 | 141.58 | 135.63 | 141.35 | -8.942% | 36 | 480 | -19.809% |
| 2026-06-08 | 155.23 | 155.23 | 155.23 | 155.23 | +0.995% | 1 | 479 | -26.979% |
| 2026-06-05 | 157.00 | 157.00 | 153.70 | 153.70 | -16.367% | 6 | 482 | -26.252% |
| 2026-06-04 | 167.84 | 183.78 | 167.84 | 183.78 | -3.380% | 5 | 919 | -38.323% |
| 2026-06-03 | 183.58 | 190.21 | 183.08 | 190.21 | +11.776% | 450 | 539 | -40.408% |
| 2026-06-01 | 160.83 | 170.17 | 151.30 | 170.17 | +1.679% | 6 | 540 | -33.390% |
| 2026-05-29 | 172.37 | 172.37 | 167.36 | 167.36 | -3.428% | 3 | 539 | -32.272% |
| 2026-05-28 | 165.55 | 174.85 | 165.55 | 173.30 | +9.483% | 21 | 521 | -34.593% |
| 2026-05-27 | 156.87 | 158.29 | 156.87 | 158.29 | -4.096% | 3 | 518 | -28.391% |
| 2026-05-26 | 145.40 | 165.05 | 145.40 | 165.05 | +25.925% | 9 | 515 | -31.324% |
| 2026-05-22 | 131.10 | 131.33 | 128.95 | 131.07 | +9.353% | 458 | 116 | -13.519% |
| 2026-05-21 | 121.50 | 121.50 | 111.97 | 119.86 | -0.811% | 21 | 107 | -5.431% |
| 2026-05-20 | 120.78 | 120.84 | 120.78 | 120.84 | +13.571% | 2 | 106 | -6.198% |
| 2026-05-19 | 89.88 | 106.40 | 89.88 | 106.40 | +4.539% | 3 | 105 | +6.532% |
| 2026-05-18 | 101.84 | 101.84 | 101.71 | 101.78 | -7.245% | 5 | 106 | +11.368% |
| 2026-05-15 | 109.17 | 113.01 | 109.17 | 109.73 | -11.451% | 54 | 107 | +3.299% |
| 2026-05-14 | 123.94 | 123.94 | 123.92 | 123.92 | +6.150% | 39 | 68 | -8.530% |
| 2026-05-13 | 116.74 | 116.74 | 116.74 | 116.74 | -4.468% | 1 | 67 | -2.904% |
| 2026-05-08 | 122.20 | 122.20 | 122.20 | 122.20 | +25.141% | 2 | 66 | -7.242% |
| 2026-05-07 | 97.65 | 97.65 | 97.65 | 97.65 | -2.174% | 1 | 67 | +16.078% |
| 2026-05-06 | 94.50 | 99.82 | 94.50 | 99.82 | +56.950% | 45 | 37 | +13.554% |
| 2026-04-24 | 60.50 | 63.60 | 60.50 | 63.60 | +52.664% | 21 | 37 | +78.223% |
| 2026-04-23 | 41.66 | 41.66 | 41.66 | 41.66 | +27.362% | 1 | 17 | +172.084% |
| 2026-04-21 | 32.00 | 33.50 | 31.06 | 32.71 | 0.000% | 46 | 0 | +246.530% |