AMD271217C00590000
AMD Dec 17 2027 590.00 Call
optionOPRA
EODOct 23, 2026
101.60USD+2.419%(+2.40)17Vol139OI
AMD271217C00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 102.42 | 102.51 | 101.60 | 101.60 | +2.419% | 17 | 134 | 0.000% |
| 2026-10-22 | 99.20 | 99.20 | 99.20 | 99.20 | -18.367% | 5 | 134 | +2.419% |
| 2026-10-21 | 118.60 | 121.52 | 118.60 | 121.52 | +3.088% | 7 | 136 | -16.392% |
| 2026-10-20 | 117.88 | 117.88 | 117.88 | 117.88 | -10.378% | 2 | 134 | -13.811% |
| 2026-10-15 | 131.53 | 131.53 | 131.53 | 131.53 | -2.621% | 1 | 135 | -22.755% |
| 2026-10-14 | 144.66 | 144.66 | 134.18 | 135.07 | -12.047% | 8 | 131 | -24.780% |
| 2026-10-13 | 137.55 | 153.57 | 137.55 | 153.57 | +5.488% | 71 | 127 | -33.841% |
| 2026-10-12 | 154.68 | 154.68 | 142.75 | 145.58 | -21.887% | 8 | 121 | -30.210% |
| 2026-10-06 | 186.24 | 186.48 | 186.24 | 186.37 | +5.646% | 4 | 121 | -45.485% |
| 2026-10-05 | 176.41 | 176.41 | 176.41 | 176.41 | -8.648% | 1 | 120 | -42.407% |
| 2026-10-02 | 193.11 | 193.11 | 193.11 | 193.11 | +9.940% | 1 | 120 | -47.387% |
| 2026-10-01 | 175.69 | 175.69 | 175.65 | 175.65 | +5.249% | 2 | 120 | -42.158% |
| 2026-09-30 | 166.89 | 166.89 | 166.89 | 166.89 | -0.150% | 1 | 120 | -39.122% |
| 2026-09-28 | 186.00 | 186.00 | 167.10 | 167.14 | -11.995% | 3 | 119 | -39.213% |
| 2026-09-25 | 190.55 | 190.55 | 189.92 | 189.92 | +5.476% | 10 | 129 | -46.504% |
| 2026-09-24 | 174.65 | 180.06 | 174.65 | 180.06 | +3.979% | 2 | 128 | -43.574% |
| 2026-09-23 | 173.17 | 173.17 | 173.17 | 173.17 | -4.920% | 3 | 128 | -41.329% |
| 2026-09-22 | 182.65 | 182.65 | 182.13 | 182.13 | +4.895% | 30 | 137 | -44.216% |
| 2026-09-21 | 171.02 | 177.50 | 170.56 | 173.63 | +30.618% | 19 | 143 | -41.485% |
| 2026-09-18 | 132.93 | 132.93 | 132.93 | 132.93 | +23.598% | 2 | 144 | -23.569% |
| 2026-09-15 | 107.49 | 107.55 | 107.49 | 107.55 | +10.251% | 2 | 144 | -5.532% |
| 2026-09-14 | 101.90 | 101.90 | 97.55 | 97.55 | -15.920% | 4 | 143 | +4.152% |
| 2026-09-11 | 114.50 | 116.94 | 113.45 | 116.02 | +4.504% | 41 | 134 | -12.429% |
| 2026-09-10 | 111.02 | 111.02 | 111.02 | 111.02 | -8.550% | 1 | 134 | -8.485% |
| 2026-09-09 | 121.40 | 121.40 | 121.40 | 121.40 | +5.336% | 5 | 129 | -16.310% |
| 2026-09-08 | 103.07 | 115.25 | 103.07 | 115.25 | +37.612% | 12 | 129 | -11.844% |
| 2026-09-02 | 83.07 | 83.75 | 83.07 | 83.75 | -1.238% | 2 | 129 | +21.313% |
| 2026-09-01 | 85.35 | 85.35 | 84.80 | 84.80 | -7.686% | 8 | 126 | +19.811% |
| 2026-08-31 | 90.67 | 91.92 | 90.67 | 91.86 | -6.883% | 22 | 134 | +10.603% |
| 2026-08-27 | 98.70 | 98.70 | 98.55 | 98.65 | -0.101% | 8 | 136 | +2.990% |
| 2026-08-24 | 98.75 | 98.75 | 98.75 | 98.75 | -0.724% | 2 | 136 | +2.886% |
| 2026-08-20 | 99.47 | 99.47 | 99.47 | 99.47 | -3.455% | 1 | 135 | +2.141% |
| 2026-08-19 | 112.72 | 112.72 | 103.03 | 103.03 | -6.726% | 4 | 136 | -1.388% |
| 2026-08-18 | 110.46 | 110.46 | 110.46 | 110.46 | -15.853% | 10 | 136 | -8.021% |
| 2026-08-14 | 131.27 | 131.27 | 131.27 | 131.27 | +13.115% | 2 | 134 | -22.602% |
| 2026-08-12 | 116.15 | 117.10 | 116.05 | 116.05 | +9.326% | 8 | 132 | -12.452% |
| 2026-08-11 | 104.70 | 106.15 | 104.70 | 106.15 | -17.502% | 3 | 134 | -4.286% |
| 2026-08-05 | 134.40 | 134.40 | 128.65 | 128.67 | +1.076% | 10 | 134 | -21.038% |
| 2026-08-03 | 127.30 | 127.30 | 127.30 | 127.30 | -3.194% | 29 | 134 | -20.189% |
| 2026-07-31 | 133.63 | 133.63 | 131.50 | 131.50 | +10.088% | 30 | 104 | -22.738% |
| 2026-07-28 | 115.63 | 119.45 | 115.63 | 119.45 | -12.848% | 2 | 103 | -14.943% |
| 2026-07-27 | 137.06 | 137.06 | 137.06 | 137.06 | -26.608% | 24 | 127 | -25.872% |
| 2026-07-22 | 188.50 | 188.55 | 186.75 | 186.75 | +34.362% | 4 | 129 | -45.596% |
| 2026-07-17 | 138.99 | 138.99 | 138.99 | 138.99 | -9.729% | 2 | 131 | -26.901% |
| 2026-07-16 | 156.57 | 159.25 | 153.97 | 153.97 | -22.535% | 4 | 128 | -34.013% |
| 2026-07-14 | 198.76 | 198.76 | 198.76 | 198.76 | +13.707% | 10 | 118 | -48.883% |
| 2026-07-13 | 174.80 | 174.80 | 174.80 | 174.80 | -5.976% | 6 | 124 | -41.876% |
| 2026-07-10 | 185.91 | 185.91 | 185.91 | 185.91 | +16.427% | 1 | 123 | -45.350% |
| 2026-07-07 | 157.55 | 159.68 | 157.55 | 159.68 | -20.160% | 6 | 122 | -36.373% |
| 2026-07-06 | 200.00 | 200.00 | 200.00 | 200.00 | +24.821% | 2 | 123 | -49.200% |
| 2026-07-02 | 163.23 | 163.24 | 160.23 | 160.23 | -23.379% | 12 | 112 | -36.591% |
| 2026-06-30 | 200.35 | 209.49 | 200.35 | 209.12 | +19.429% | 15 | 117 | -51.415% |
| 2026-06-29 | 163.00 | 175.10 | 151.10 | 175.10 | +6.528% | 26 | 106 | -41.976% |
| 2026-06-26 | 163.37 | 164.67 | 162.29 | 164.37 | +4.694% | 51 | 82 | -38.188% |
| 2026-06-24 | 157.00 | 157.00 | 157.00 | 157.00 | -7.988% | 1 | 82 | -35.287% |
| 2026-06-23 | 170.63 | 170.63 | 170.63 | 170.63 | +0.206% | 10 | 72 | -40.456% |
| 2026-06-16 | 170.28 | 170.28 | 170.28 | 170.28 | -10.904% | 1 | 72 | -40.334% |
| 2026-06-15 | 188.52 | 191.12 | 188.52 | 191.12 | +41.886% | 3 | 70 | -46.840% |
| 2026-06-10 | 135.00 | 135.00 | 134.70 | 134.70 | -8.055% | 2 | 70 | -24.573% |
| 2026-06-09 | 148.30 | 148.30 | 146.50 | 146.50 | +5.624% | 22 | 60 | -30.648% |
| 2026-06-05 | 139.67 | 139.67 | 138.70 | 138.70 | -18.960% | 13 | 60 | -26.748% |
| 2026-06-04 | 171.15 | 171.15 | 171.15 | 171.15 | -4.964% | 6 | 63 | -40.637% |
| 2026-06-03 | 180.00 | 180.09 | 180.00 | 180.09 | +16.586% | 9 | 56 | -43.584% |
| 2026-05-29 | 156.75 | 156.95 | 154.47 | 154.47 | -7.019% | 11 | 53 | -34.227% |
| 2026-05-28 | 160.65 | 166.60 | 160.65 | 166.13 | +11.752% | 12 | 60 | -38.843% |
| 2026-05-27 | 148.66 | 148.66 | 148.66 | 148.66 | +0.869% | 6 | 54 | -31.656% |
| 2026-05-26 | 147.38 | 147.38 | 147.38 | 147.38 | +13.326% | 5 | 54 | -31.063% |
| 2026-05-22 | 131.02 | 131.02 | 130.05 | 130.05 | +36.364% | 3 | 53 | -21.876% |
| 2026-05-18 | 95.35 | 95.37 | 95.35 | 95.37 | -10.660% | 60 | 31 | +6.532% |
| 2026-05-12 | 108.40 | 108.40 | 106.75 | 106.75 | -3.131% | 2 | 30 | -4.824% |
| 2026-05-08 | 110.20 | 110.20 | 110.20 | 110.20 | +23.654% | 7 | 31 | -7.804% |
| 2026-05-06 | 89.06 | 89.12 | 89.06 | 89.12 | +71.385% | 2 | 30 | +14.004% |
| 2026-04-27 | 59.20 | 59.20 | 50.65 | 52.00 | -14.050% | 14 | 30 | +95.385% |
| 2026-04-24 | 52.23 | 60.50 | 52.23 | 60.50 | 0.000% | 22 | 20 | +67.934% |