AMD271217C00580000
AMD Dec 17 2027 580.00 Call
optionOPRA
EODOct 23, 2026
105.90USD+7.458%(+7.35)11Vol188OI
AMD271217C00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 106.07 | 106.07 | 105.74 | 105.90 | +7.458% | 11 | 184 | 0.000% |
| 2026-10-22 | 106.68 | 106.68 | 98.55 | 98.55 | -21.380% | 12 | 187 | +7.458% |
| 2026-10-21 | 125.35 | 125.35 | 125.35 | 125.35 | +6.256% | 2 | 185 | -15.517% |
| 2026-10-20 | 117.97 | 117.97 | 117.97 | 117.97 | -5.518% | 10 | 190 | -10.231% |
| 2026-10-19 | 124.86 | 124.86 | 124.86 | 124.86 | +8.104% | 1 | 189 | -15.185% |
| 2026-10-16 | 119.65 | 120.91 | 115.50 | 115.50 | -14.697% | 4 | 189 | -8.312% |
| 2026-10-15 | 118.56 | 135.40 | 118.56 | 135.40 | -4.815% | 7 | 188 | -21.787% |
| 2026-10-14 | 148.78 | 148.85 | 140.12 | 142.25 | -9.820% | 19 | 178 | -25.554% |
| 2026-10-13 | 144.07 | 157.74 | 144.07 | 157.74 | +4.811% | 55 | 182 | -32.864% |
| 2026-10-12 | 150.50 | 150.50 | 150.50 | 150.50 | -17.715% | 2 | 180 | -29.635% |
| 2026-10-08 | 187.91 | 187.91 | 182.90 | 182.90 | -3.125% | 2 | 178 | -42.100% |
| 2026-10-07 | 188.79 | 188.80 | 188.79 | 188.80 | -4.240% | 4 | 177 | -43.909% |
| 2026-10-06 | 201.47 | 201.47 | 197.16 | 197.16 | +8.389% | 4 | 180 | -46.287% |
| 2026-10-05 | 184.89 | 184.89 | 179.92 | 181.90 | -5.482% | 9 | 179 | -41.781% |
| 2026-10-02 | 192.45 | 192.45 | 192.45 | 192.45 | +11.449% | 1 | 179 | -44.973% |
| 2026-09-30 | 172.68 | 172.68 | 172.68 | 172.68 | -3.450% | 2 | 177 | -38.673% |
| 2026-09-29 | 178.85 | 178.85 | 178.85 | 178.85 | +4.725% | 2 | 179 | -40.788% |
| 2026-09-28 | 170.78 | 170.78 | 170.78 | 170.78 | -12.128% | 2 | 177 | -37.990% |
| 2026-09-25 | 196.18 | 196.18 | 193.17 | 194.35 | +4.997% | 7 | 175 | -45.511% |
| 2026-09-24 | 185.10 | 185.10 | 185.10 | 185.10 | +2.441% | 1 | 175 | -42.788% |
| 2026-09-23 | 175.90 | 180.77 | 175.90 | 180.69 | -3.193% | 12 | 175 | -41.391% |
| 2026-09-22 | 177.30 | 186.70 | 177.30 | 186.65 | +2.600% | 50 | 156 | -43.263% |
| 2026-09-21 | 163.00 | 182.15 | 163.00 | 181.92 | +33.765% | 24 | 154 | -41.788% |
| 2026-09-18 | 136.40 | 137.56 | 136.00 | 136.00 | +0.044% | 5 | 153 | -22.132% |
| 2026-09-17 | 136.01 | 136.01 | 135.94 | 135.94 | +17.881% | 2 | 153 | -22.098% |
| 2026-09-15 | 113.97 | 115.32 | 113.97 | 115.32 | +8.710% | 22 | 173 | -8.169% |
| 2026-09-14 | 101.45 | 106.08 | 101.43 | 106.08 | -9.949% | 26 | 168 | -0.170% |
| 2026-09-11 | 117.55 | 121.02 | 117.35 | 117.80 | +3.406% | 118 | 133 | -10.102% |
| 2026-09-10 | 117.99 | 118.21 | 113.65 | 113.92 | -8.055% | 14 | 126 | -7.040% |
| 2026-09-09 | 127.95 | 127.95 | 123.90 | 123.90 | +2.950% | 12 | 116 | -14.528% |
| 2026-09-08 | 112.15 | 120.65 | 112.15 | 120.35 | +31.358% | 20 | 117 | -12.007% |
| 2026-09-04 | 91.62 | 91.62 | 91.62 | 91.62 | +7.953% | 1 | 117 | +15.586% |
| 2026-09-03 | 84.96 | 84.96 | 84.87 | 84.87 | -1.600% | 2 | 116 | +24.779% |
| 2026-09-01 | 86.87 | 86.87 | 86.25 | 86.25 | -12.151% | 4 | 114 | +22.783% |
| 2026-08-28 | 98.14 | 98.18 | 98.14 | 98.18 | -3.980% | 2 | 114 | +7.863% |
| 2026-08-27 | 102.10 | 102.25 | 101.95 | 102.25 | -5.007% | 8 | 111 | +3.570% |
| 2026-08-26 | 107.64 | 107.64 | 107.64 | 107.64 | +10.741% | 1 | 111 | -1.616% |
| 2026-08-24 | 94.27 | 97.24 | 93.78 | 97.20 | -3.091% | 25 | 107 | +8.951% |
| 2026-08-20 | 100.30 | 100.30 | 100.30 | 100.30 | -10.670% | 1 | 108 | +5.583% |
| 2026-08-18 | 112.67 | 112.67 | 112.28 | 112.28 | -6.277% | 17 | 93 | -5.682% |
| 2026-08-12 | 120.00 | 120.00 | 119.80 | 119.80 | -4.504% | 2 | 94 | -11.603% |
| 2026-08-07 | 125.95 | 125.95 | 123.94 | 125.45 | -6.450% | 18 | 94 | -15.584% |
| 2026-08-06 | 134.10 | 134.10 | 134.10 | 134.10 | +0.037% | 1 | 93 | -21.029% |
| 2026-08-05 | 137.10 | 137.10 | 134.05 | 134.05 | -17.685% | 11 | 96 | -21.000% |
| 2026-08-04 | 150.45 | 163.75 | 147.88 | 162.85 | +19.173% | 170 | 91 | -34.971% |
| 2026-08-03 | 136.65 | 136.65 | 136.65 | 136.65 | +30.853% | 6 | 91 | -22.503% |
| 2026-07-29 | 110.83 | 110.83 | 104.43 | 104.43 | -14.402% | 5 | 92 | +1.408% |
| 2026-07-28 | 122.00 | 122.00 | 122.00 | 122.00 | -16.024% | 20 | 73 | -13.197% |
| 2026-07-27 | 145.28 | 145.28 | 145.28 | 145.28 | -4.017% | 4 | 77 | -27.106% |
| 2026-07-17 | 133.97 | 151.36 | 132.24 | 151.36 | -4.805% | 27 | 78 | -30.034% |
| 2026-07-16 | 160.63 | 160.63 | 159.00 | 159.00 | -19.887% | 24 | 66 | -33.396% |
| 2026-07-14 | 198.47 | 198.47 | 198.47 | 198.47 | +9.489% | 4 | 66 | -46.642% |
| 2026-07-13 | 174.47 | 181.27 | 174.47 | 181.27 | -3.194% | 3 | 66 | -41.579% |
| 2026-07-10 | 187.25 | 187.25 | 187.25 | 187.25 | -3.345% | 3 | 63 | -43.445% |
| 2026-07-09 | 188.61 | 193.73 | 188.61 | 193.73 | +16.740% | 6 | 64 | -45.336% |
| 2026-07-07 | 165.95 | 165.95 | 165.95 | 165.95 | -16.570% | 4 | 64 | -36.186% |
| 2026-07-06 | 198.91 | 198.91 | 198.91 | 198.91 | +19.265% | 4 | 64 | -46.760% |
| 2026-07-02 | 174.27 | 175.02 | 166.35 | 166.78 | -8.754% | 7 | 70 | -36.503% |
| 2026-07-01 | 192.26 | 192.26 | 182.78 | 182.78 | -13.082% | 6 | 67 | -42.061% |
| 2026-06-30 | 191.53 | 212.00 | 191.53 | 210.29 | +27.294% | 16 | 65 | -49.641% |
| 2026-06-26 | 170.14 | 170.14 | 165.06 | 165.20 | +1.046% | 13 | 60 | -35.896% |
| 2026-06-24 | 163.49 | 163.49 | 163.49 | 163.49 | -6.148% | 1 | 61 | -35.225% |
| 2026-06-23 | 168.54 | 174.20 | 168.54 | 174.20 | -1.626% | 8 | 68 | -39.208% |
| 2026-06-18 | 177.83 | 180.45 | 177.08 | 177.08 | +2.311% | 10 | 62 | -40.197% |
| 2026-06-16 | 175.59 | 175.59 | 173.08 | 173.08 | -9.652% | 5 | 66 | -38.814% |
| 2026-06-15 | 191.80 | 197.63 | 191.57 | 191.57 | +59.668% | 6 | 62 | -44.720% |
| 2026-06-09 | 119.98 | 119.98 | 119.98 | 119.98 | -25.561% | 1 | 63 | -11.735% |
| 2026-06-04 | 166.55 | 166.55 | 161.18 | 161.18 | -9.880% | 5 | 62 | -34.297% |
| 2026-06-03 | 178.85 | 178.85 | 178.85 | 178.85 | +8.210% | 4 | 58 | -40.788% |
| 2026-06-02 | 164.55 | 165.28 | 164.55 | 165.28 | -0.852% | 6 | 53 | -35.927% |
| 2026-05-28 | 171.75 | 171.75 | 166.70 | 166.70 | +12.218% | 7 | 47 | -36.473% |
| 2026-05-27 | 148.25 | 148.55 | 148.25 | 148.55 | -0.874% | 2 | 46 | -28.711% |
| 2026-05-26 | 149.86 | 149.86 | 149.86 | 149.86 | +12.821% | 4 | 50 | -29.334% |
| 2026-05-22 | 132.83 | 132.83 | 132.83 | 132.83 | +14.974% | 2 | 48 | -20.274% |
| 2026-05-21 | 114.78 | 115.53 | 114.78 | 115.53 | -0.311% | 28 | 34 | -8.335% |
| 2026-05-20 | 115.86 | 115.89 | 115.86 | 115.89 | +9.661% | 2 | 34 | -8.620% |
| 2026-05-15 | 106.10 | 106.10 | 105.68 | 105.68 | -1.684% | 2 | 34 | +0.208% |
| 2026-05-12 | 107.49 | 107.49 | 107.49 | 107.49 | -14.289% | 1 | 33 | -1.479% |
| 2026-05-11 | 125.41 | 125.41 | 125.41 | 125.41 | +32.289% | 1 | 33 | -15.557% |
| 2026-05-06 | 97.62 | 97.62 | 89.12 | 94.80 | +47.917% | 18 | 29 | +11.709% |
| 2026-05-01 | 63.86 | 64.09 | 63.86 | 64.09 | +17.596% | 2 | 30 | +65.236% |
| 2026-04-29 | 50.00 | 54.50 | 50.00 | 54.50 | +17.204% | 12 | 30 | +94.312% |
| 2026-04-28 | 46.50 | 46.50 | 46.50 | 46.50 | -12.676% | 1 | 32 | +127.742% |
| 2026-04-27 | 53.25 | 53.25 | 53.25 | 53.25 | -12.562% | 6 | 33 | +98.873% |
| 2026-04-24 | 56.10 | 62.45 | 56.10 | 60.90 | 0.000% | 60 | 39 | +73.892% |