AMD271217C00570000
AMD Dec 17 2027 570.00 Call
optionOPRA
EODOct 23, 2026
109.00USD+2.251%(+2.40)113Vol204OI
AMD271217C00570000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 108.74 | 111.10 | 108.66 | 109.00 | +2.251% | 113 | 169 | 0.000% |
| 2026-10-22 | 111.23 | 111.23 | 106.60 | 106.60 | -19.934% | 3 | 168 | +2.251% |
| 2026-10-21 | 122.94 | 133.14 | 122.94 | 133.14 | +7.224% | 16 | 174 | -18.131% |
| 2026-10-20 | 115.83 | 124.69 | 115.19 | 124.17 | -1.912% | 40 | 161 | -12.217% |
| 2026-10-19 | 132.10 | 132.10 | 126.59 | 126.59 | +8.280% | 2 | 161 | -13.895% |
| 2026-10-16 | 116.91 | 116.91 | 116.91 | 116.91 | -16.493% | 1 | 160 | -6.766% |
| 2026-10-15 | 130.60 | 140.00 | 130.60 | 140.00 | -2.084% | 3 | 159 | -22.143% |
| 2026-10-14 | 144.20 | 144.20 | 142.98 | 142.98 | -6.243% | 14 | 159 | -23.766% |
| 2026-10-13 | 151.90 | 152.50 | 151.90 | 152.50 | -10.746% | 10 | 159 | -28.525% |
| 2026-10-09 | 170.86 | 170.86 | 170.86 | 170.86 | -8.680% | 1 | 159 | -36.205% |
| 2026-10-08 | 187.10 | 187.10 | 187.10 | 187.10 | -2.755% | 5 | 159 | -41.742% |
| 2026-10-07 | 192.40 | 192.40 | 192.40 | 192.40 | +3.346% | 1 | 160 | -43.347% |
| 2026-10-05 | 186.17 | 186.17 | 186.17 | 186.17 | -6.466% | 1 | 161 | -41.451% |
| 2026-10-02 | 199.04 | 199.04 | 199.04 | 199.04 | +12.198% | 1 | 161 | -45.237% |
| 2026-10-01 | 177.40 | 177.40 | 177.40 | 177.40 | -4.552% | 1 | 160 | -38.557% |
| 2026-09-29 | 184.72 | 185.86 | 184.72 | 185.86 | -3.364% | 2 | 160 | -41.354% |
| 2026-09-22 | 191.05 | 192.33 | 191.05 | 192.33 | +3.392% | 2 | 159 | -43.327% |
| 2026-09-21 | 184.29 | 186.36 | 183.16 | 186.02 | +36.079% | 34 | 173 | -41.404% |
| 2026-09-18 | 138.07 | 138.07 | 136.70 | 136.70 | -2.357% | 4 | 169 | -20.263% |
| 2026-09-17 | 139.13 | 140.00 | 139.13 | 140.00 | +13.997% | 3 | 168 | -22.143% |
| 2026-09-16 | 122.77 | 122.81 | 122.69 | 122.81 | +1.070% | 3 | 168 | -11.245% |
| 2026-09-11 | 120.70 | 123.46 | 120.30 | 121.51 | +1.555% | 84 | 125 | -10.295% |
| 2026-09-08 | 109.21 | 123.75 | 109.21 | 119.65 | +45.755% | 49 | 125 | -8.901% |
| 2026-09-03 | 82.12 | 82.12 | 82.09 | 82.09 | -7.723% | 2 | 126 | +32.781% |
| 2026-09-02 | 89.15 | 89.15 | 88.96 | 88.96 | +0.725% | 2 | 127 | +22.527% |
| 2026-09-01 | 88.59 | 88.63 | 88.32 | 88.32 | -8.826% | 17 | 111 | +23.415% |
| 2026-08-31 | 97.04 | 97.04 | 96.87 | 96.87 | -11.671% | 2 | 111 | +12.522% |
| 2026-08-25 | 109.65 | 109.67 | 109.59 | 109.67 | +9.124% | 20 | 107 | -0.611% |
| 2026-08-24 | 100.50 | 100.50 | 100.50 | 100.50 | -3.542% | 1 | 108 | +8.458% |
| 2026-08-21 | 104.12 | 104.19 | 104.12 | 104.19 | -3.528% | 2 | 108 | +4.617% |
| 2026-08-20 | 108.00 | 108.00 | 108.00 | 108.00 | -15.041% | 1 | 108 | +0.926% |
| 2026-08-13 | 127.12 | 127.12 | 127.12 | 127.12 | +13.866% | 5 | 108 | -14.254% |
| 2026-08-11 | 111.82 | 111.82 | 111.64 | 111.64 | -5.438% | 100 | 108 | -2.365% |
| 2026-08-10 | 117.97 | 118.06 | 117.97 | 118.06 | -13.127% | 2 | 108 | -7.674% |
| 2026-08-05 | 139.90 | 139.90 | 135.90 | 135.90 | +19.368% | 12 | 112 | -19.794% |
| 2026-07-29 | 114.75 | 114.75 | 109.55 | 113.85 | -11.792% | 3 | 113 | -4.260% |
| 2026-07-28 | 123.50 | 129.07 | 123.50 | 129.07 | -10.368% | 4 | 112 | -15.550% |
| 2026-07-27 | 159.42 | 159.42 | 144.00 | 144.00 | -17.241% | 5 | 117 | -24.306% |
| 2026-07-24 | 174.00 | 174.00 | 174.00 | 174.00 | -3.145% | 1 | 118 | -37.356% |
| 2026-07-23 | 179.65 | 179.65 | 179.65 | 179.65 | -7.739% | 1 | 117 | -39.326% |
| 2026-07-22 | 194.72 | 194.72 | 194.72 | 194.72 | +5.231% | 4 | 117 | -44.022% |
| 2026-07-21 | 185.04 | 185.04 | 185.04 | 185.04 | +8.369% | 1 | 117 | -41.094% |
| 2026-07-15 | 171.44 | 171.44 | 170.75 | 170.75 | -14.377% | 8 | 117 | -36.164% |
| 2026-07-14 | 199.42 | 199.42 | 199.42 | 199.42 | +3.235% | 10 | 117 | -45.341% |
| 2026-07-10 | 193.17 | 193.17 | 193.17 | 193.17 | +20.056% | 10 | 127 | -43.573% |
| 2026-07-08 | 160.90 | 160.90 | 160.90 | 160.90 | -7.741% | 1 | 128 | -32.256% |
| 2026-07-07 | 165.00 | 174.40 | 165.00 | 174.40 | -15.504% | 4 | 130 | -37.500% |
| 2026-07-06 | 181.92 | 206.40 | 181.92 | 206.40 | +24.218% | 9 | 125 | -47.190% |
| 2026-07-02 | 177.33 | 177.33 | 165.00 | 166.16 | -13.458% | 15 | 121 | -34.401% |
| 2026-07-01 | 192.00 | 192.00 | 192.00 | 192.00 | -10.714% | 1 | 120 | -43.229% |
| 2026-06-30 | 195.36 | 215.04 | 191.05 | 215.04 | +26.502% | 37 | 122 | -49.312% |
| 2026-06-26 | 168.17 | 169.99 | 168.05 | 169.99 | -11.849% | 14 | 121 | -35.879% |
| 2026-06-22 | 192.84 | 192.84 | 192.84 | 192.84 | +11.064% | 10 | 130 | -43.476% |
| 2026-06-16 | 173.86 | 173.86 | 173.63 | 173.63 | -11.436% | 6 | 136 | -37.223% |
| 2026-06-15 | 190.92 | 200.87 | 190.92 | 196.05 | +35.021% | 29 | 157 | -44.402% |
| 2026-06-11 | 145.20 | 145.20 | 145.20 | 145.20 | -4.379% | 9 | 157 | -24.931% |
| 2026-06-09 | 152.00 | 152.00 | 151.85 | 151.85 | -1.620% | 20 | 147 | -28.219% |
| 2026-06-05 | 154.35 | 154.35 | 154.35 | 154.35 | -6.392% | 2 | 145 | -29.381% |
| 2026-06-04 | 163.99 | 164.89 | 163.99 | 164.89 | -8.165% | 2 | 146 | -33.895% |
| 2026-06-03 | 185.25 | 185.25 | 179.55 | 179.55 | +8.013% | 8 | 146 | -39.293% |
| 2026-05-29 | 165.09 | 166.23 | 165.09 | 166.23 | -2.235% | 11 | 137 | -34.428% |
| 2026-05-28 | 160.01 | 170.03 | 160.01 | 170.03 | +9.810% | 14 | 149 | -35.894% |
| 2026-05-27 | 149.71 | 154.84 | 149.71 | 154.84 | +2.387% | 12 | 142 | -29.605% |
| 2026-05-26 | 151.28 | 151.28 | 151.04 | 151.23 | +37.984% | 23 | 124 | -27.924% |
| 2026-05-21 | 109.60 | 109.60 | 109.60 | 109.60 | +24.503% | 1 | 124 | -0.547% |
| 2026-05-19 | 90.50 | 90.50 | 88.03 | 88.03 | -25.556% | 21 | 105 | +23.821% |
| 2026-05-13 | 118.20 | 118.25 | 118.20 | 118.25 | -4.359% | 12 | 105 | -7.822% |
| 2026-05-11 | 123.64 | 123.64 | 123.64 | 123.64 | +7.682% | 7 | 98 | -11.841% |
| 2026-05-08 | 108.06 | 114.82 | 108.06 | 114.82 | +19.816% | 81 | 21 | -5.069% |
| 2026-05-07 | 95.40 | 95.85 | 95.40 | 95.83 | +1.065% | 3 | 20 | +13.743% |
| 2026-05-06 | 91.49 | 100.13 | 91.49 | 94.82 | +107.484% | 3 | 17 | +14.955% |
| 2026-04-28 | 46.00 | 46.00 | 45.70 | 45.70 | -15.056% | 8 | 17 | +138.512% |
| 2026-04-27 | 60.53 | 60.53 | 53.80 | 53.80 | -12.662% | 11 | 18 | +102.602% |
| 2026-04-24 | 61.80 | 61.80 | 61.50 | 61.60 | +55.713% | 5 | 9 | +76.948% |
| 2026-04-22 | 34.37 | 39.56 | 34.37 | 39.56 | 0.000% | 8 | 8 | +175.531% |