AMD271217C00600000
AMD Dec 17 2027 600.00 Call
optionOPRA
EODOct 23, 2026
98.65USD+4.902%(+4.61)74Vol1,922OI
AMD271217C00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 95.57 | 101.70 | 95.57 | 98.65 | +4.902% | 74 | 1,906 | 0.000% |
| 2026-10-22 | 100.79 | 100.79 | 93.00 | 94.04 | -22.249% | 37 | 1,898 | +4.902% |
| 2026-10-21 | 110.79 | 120.95 | 110.79 | 120.95 | +7.511% | 13 | 1,897 | -18.437% |
| 2026-10-20 | 112.50 | 112.50 | 112.50 | 112.50 | +0.009% | 4 | 1,893 | -12.311% |
| 2026-10-19 | 115.58 | 115.69 | 111.97 | 112.49 | +6.525% | 14 | 1,886 | -12.303% |
| 2026-10-16 | 111.00 | 111.00 | 103.00 | 105.60 | -16.190% | 58 | 1,901 | -6.581% |
| 2026-10-15 | 110.00 | 129.75 | 110.00 | 126.00 | -3.985% | 73 | 1,857 | -21.706% |
| 2026-10-14 | 139.00 | 139.00 | 130.23 | 131.23 | -10.879% | 10 | 1,857 | -24.827% |
| 2026-10-13 | 139.05 | 150.05 | 138.92 | 147.25 | +2.606% | 48 | 1,842 | -33.005% |
| 2026-10-12 | 145.00 | 148.97 | 140.34 | 143.51 | -12.616% | 30 | 1,830 | -31.259% |
| 2026-10-08 | 161.73 | 164.23 | 161.73 | 164.23 | -9.971% | 5 | 1,829 | -39.932% |
| 2026-10-07 | 184.21 | 184.30 | 182.42 | 182.42 | -3.989% | 4 | 1,827 | -45.921% |
| 2026-10-06 | 176.35 | 190.46 | 176.35 | 190.00 | +10.574% | 5 | 1,826 | -48.079% |
| 2026-10-05 | 172.42 | 172.42 | 170.95 | 171.83 | -3.466% | 4 | 1,825 | -42.589% |
| 2026-10-02 | 183.15 | 188.31 | 178.00 | 178.00 | +5.889% | 8 | 1,827 | -44.579% |
| 2026-10-01 | 171.17 | 171.17 | 165.68 | 168.10 | +1.052% | 5 | 1,826 | -41.315% |
| 2026-09-30 | 164.10 | 166.35 | 161.50 | 166.35 | +0.374% | 6 | 1,825 | -40.697% |
| 2026-09-29 | 175.50 | 175.50 | 165.73 | 165.73 | +0.687% | 55 | 1,785 | -40.475% |
| 2026-09-28 | 180.72 | 180.72 | 159.00 | 164.60 | -9.882% | 29 | 1,793 | -40.067% |
| 2026-09-25 | 186.70 | 187.00 | 181.95 | 182.65 | -0.300% | 33 | 1,782 | -45.990% |
| 2026-09-24 | 172.94 | 183.50 | 170.52 | 183.20 | +5.896% | 68 | 1,815 | -46.152% |
| 2026-09-23 | 169.60 | 174.90 | 169.29 | 173.00 | -2.978% | 26 | 1,818 | -42.977% |
| 2026-09-22 | 175.00 | 178.31 | 175.00 | 178.31 | +1.359% | 51 | 1,810 | -44.675% |
| 2026-09-21 | 153.16 | 175.92 | 153.16 | 175.92 | +30.311% | 46 | 1,794 | -43.923% |
| 2026-09-18 | 125.60 | 135.00 | 125.60 | 135.00 | +4.749% | 7 | 1,794 | -26.926% |
| 2026-09-17 | 123.92 | 132.56 | 123.92 | 128.88 | +21.299% | 9 | 1,795 | -23.456% |
| 2026-09-16 | 115.59 | 115.59 | 106.25 | 106.25 | +7.053% | 2 | 1,795 | -7.153% |
| 2026-09-14 | 99.25 | 99.25 | 99.25 | 99.25 | -12.168% | 2 | 1,795 | -0.605% |
| 2026-09-11 | 114.27 | 114.27 | 110.86 | 113.00 | +4.814% | 43 | 1,798 | -12.699% |
| 2026-09-10 | 107.48 | 107.81 | 107.48 | 107.81 | -10.121% | 3 | 1,796 | -8.496% |
| 2026-09-09 | 119.93 | 121.84 | 119.93 | 119.95 | +7.675% | 253 | 1,547 | -17.757% |
| 2026-09-08 | 99.95 | 113.96 | 99.95 | 111.40 | +21.087% | 83 | 1,527 | -11.445% |
| 2026-09-04 | 85.04 | 92.00 | 85.04 | 92.00 | +16.353% | 27 | 1,508 | +7.228% |
| 2026-09-03 | 74.41 | 79.07 | 74.41 | 79.07 | -2.910% | 3 | 1,506 | +24.763% |
| 2026-09-02 | 81.45 | 81.45 | 81.44 | 81.44 | +1.800% | 2 | 1,506 | +21.132% |
| 2026-09-01 | 82.80 | 83.30 | 80.00 | 80.00 | -10.112% | 59 | 1,505 | +23.313% |
| 2026-08-31 | 89.30 | 89.35 | 89.00 | 89.00 | -2.955% | 5 | 1,505 | +10.843% |
| 2026-08-28 | 90.53 | 91.71 | 90.53 | 91.71 | -5.668% | 2 | 1,506 | +7.567% |
| 2026-08-27 | 99.14 | 99.14 | 96.59 | 97.22 | -5.262% | 28 | 1,502 | +1.471% |
| 2026-08-26 | 98.78 | 106.93 | 98.78 | 102.62 | +1.473% | 16 | 1,502 | -3.869% |
| 2026-08-25 | 100.50 | 102.44 | 100.50 | 101.13 | +13.184% | 24 | 1,497 | -2.452% |
| 2026-08-24 | 95.45 | 95.73 | 89.35 | 89.35 | -7.505% | 9 | 1,498 | +10.409% |
| 2026-08-21 | 96.96 | 96.96 | 96.60 | 96.60 | -0.597% | 2 | 1,498 | +2.122% |
| 2026-08-20 | 94.65 | 97.18 | 94.65 | 97.18 | -1.340% | 3 | 1,496 | +1.513% |
| 2026-08-19 | 110.12 | 110.12 | 97.79 | 98.50 | -9.309% | 10 | 1,500 | +0.152% |
| 2026-08-18 | 112.00 | 112.00 | 107.28 | 108.61 | -13.534% | 50 | 1,497 | -9.170% |
| 2026-08-17 | 131.00 | 131.00 | 125.61 | 125.61 | +2.205% | 4 | 1,494 | -21.463% |
| 2026-08-14 | 115.05 | 126.34 | 115.05 | 122.90 | +5.894% | 67 | 1,478 | -19.731% |
| 2026-08-13 | 116.95 | 116.95 | 116.06 | 116.06 | +4.090% | 18 | 1,478 | -15.001% |
| 2026-08-12 | 112.38 | 112.40 | 111.50 | 111.50 | +5.189% | 12 | 1,477 | -11.525% |
| 2026-08-11 | 100.96 | 106.50 | 100.90 | 106.00 | -4.116% | 27 | 1,478 | -6.934% |
| 2026-08-10 | 113.38 | 113.38 | 110.55 | 110.55 | -5.594% | 12 | 1,474 | -10.764% |
| 2026-08-07 | 117.10 | 117.10 | 117.10 | 117.10 | -9.923% | 2 | 1,476 | -15.756% |
| 2026-08-06 | 132.90 | 132.90 | 130.00 | 130.00 | +4.000% | 3 | 1,478 | -24.115% |
| 2026-08-05 | 135.00 | 136.55 | 125.00 | 125.00 | -17.763% | 131 | 1,376 | -21.080% |
| 2026-08-04 | 138.07 | 158.45 | 138.07 | 152.00 | +18.565% | 97 | 1,378 | -35.099% |
| 2026-08-03 | 113.99 | 128.20 | 113.99 | 128.20 | -1.920% | 6 | 1,376 | -23.050% |
| 2026-07-31 | 143.00 | 143.00 | 130.71 | 130.71 | -0.586% | 9 | 1,372 | -24.528% |
| 2026-07-30 | 112.70 | 131.48 | 112.70 | 131.48 | +27.650% | 22 | 1,352 | -24.970% |
| 2026-07-29 | 110.00 | 110.00 | 98.00 | 103.00 | -16.734% | 54 | 1,350 | -4.223% |
| 2026-07-28 | 114.37 | 123.70 | 111.23 | 123.70 | -12.270% | 59 | 1,307 | -20.251% |
| 2026-07-27 | 151.53 | 151.53 | 133.30 | 141.00 | -13.337% | 30 | 1,306 | -30.035% |
| 2026-07-24 | 163.95 | 165.75 | 162.70 | 162.70 | -5.500% | 3 | 1,303 | -39.367% |
| 2026-07-23 | 172.17 | 172.17 | 172.17 | 172.17 | -7.006% | 17 | 1,303 | -42.702% |
| 2026-07-22 | 177.51 | 185.14 | 177.51 | 185.14 | +5.994% | 2 | 1,302 | -46.716% |
| 2026-07-21 | 174.67 | 174.67 | 174.67 | 174.67 | +11.064% | 1 | 1,301 | -43.522% |
| 2026-07-20 | 157.27 | 157.27 | 157.27 | 157.27 | +4.840% | 1 | 1,301 | -37.273% |
| 2026-07-17 | 125.97 | 150.01 | 125.97 | 150.01 | +2.979% | 79 | 1,301 | -34.238% |
| 2026-07-16 | 155.10 | 155.10 | 145.67 | 145.67 | -13.549% | 24 | 1,301 | -32.278% |
| 2026-07-15 | 162.70 | 168.50 | 157.33 | 168.50 | -6.752% | 36 | 1,297 | -41.454% |
| 2026-07-14 | 191.92 | 191.92 | 180.70 | 180.70 | +2.641% | 29 | 1,297 | -45.407% |
| 2026-07-13 | 176.06 | 176.06 | 176.05 | 176.05 | -3.110% | 2 | 1,296 | -43.965% |
| 2026-07-10 | 183.74 | 183.74 | 180.65 | 181.70 | -0.302% | 5 | 1,295 | -45.707% |
| 2026-07-09 | 188.22 | 189.03 | 182.25 | 182.25 | +14.839% | 12 | 1,298 | -45.871% |
| 2026-07-08 | 153.83 | 158.70 | 153.83 | 158.70 | -2.435% | 5 | 1,298 | -37.839% |
| 2026-07-07 | 162.90 | 164.07 | 155.25 | 162.66 | -13.179% | 13 | 1,298 | -39.352% |
| 2026-07-06 | 184.47 | 196.57 | 184.47 | 187.35 | +20.513% | 36 | 1,305 | -47.345% |
| 2026-07-02 | 160.98 | 161.50 | 155.46 | 155.46 | -14.272% | 33 | 1,294 | -36.543% |
| 2026-07-01 | 185.39 | 185.39 | 181.34 | 181.34 | -11.718% | 22 | 1,296 | -45.599% |
| 2026-06-30 | 192.93 | 205.99 | 192.93 | 205.41 | +17.243% | 66 | 1,308 | -51.974% |
| 2026-06-29 | 155.90 | 175.20 | 147.80 | 175.20 | +7.729% | 12 | 1,313 | -43.693% |
| 2026-06-26 | 162.80 | 162.92 | 159.34 | 162.63 | -4.335% | 17 | 1,310 | -39.341% |
| 2026-06-25 | 164.10 | 170.00 | 164.10 | 170.00 | +4.841% | 2 | 1,310 | -41.971% |
| 2026-06-24 | 163.30 | 163.30 | 162.15 | 162.15 | -4.053% | 501 | 985 | -39.161% |
| 2026-06-23 | 169.00 | 169.00 | 169.00 | 169.00 | -6.913% | 1 | 985 | -41.627% |
| 2026-06-22 | 181.55 | 181.55 | 181.55 | 181.55 | +2.472% | 2 | 985 | -45.662% |
| 2026-06-18 | 174.88 | 177.17 | 174.88 | 177.17 | +2.115% | 2 | 986 | -44.319% |
| 2026-06-17 | 158.48 | 173.50 | 158.48 | 173.50 | +9.243% | 31 | 1,006 | -43.141% |
| 2026-06-16 | 176.65 | 176.65 | 158.82 | 158.82 | -14.507% | 22 | 1,006 | -37.886% |
| 2026-06-15 | 183.14 | 190.38 | 183.14 | 185.77 | +14.306% | 57 | 977 | -46.897% |
| 2026-06-12 | 160.30 | 164.96 | 160.30 | 162.52 | +18.291% | 29 | 978 | -39.300% |
| 2026-06-11 | 132.15 | 137.53 | 132.15 | 137.39 | +10.870% | 7 | 977 | -28.197% |
| 2026-06-10 | 133.15 | 133.15 | 123.92 | 123.92 | -4.346% | 8 | 977 | -20.392% |
| 2026-06-09 | 148.05 | 148.05 | 122.97 | 129.55 | -10.748% | 75 | 1,007 | -23.852% |
| 2026-06-08 | 143.41 | 147.60 | 143.41 | 145.15 | +8.023% | 13 | 1,007 | -32.036% |
| 2026-06-05 | 147.05 | 147.05 | 132.49 | 134.37 | -20.118% | 77 | 943 | -26.583% |
| 2026-06-04 | 157.20 | 168.21 | 151.40 | 168.21 | -5.590% | 50 | 918 | -41.353% |
| 2026-06-03 | 167.35 | 178.17 | 166.75 | 178.17 | +11.579% | 22 | 927 | -44.632% |
| 2026-06-02 | 152.70 | 160.00 | 152.70 | 159.68 | -0.244% | 7 | 928 | -38.220% |
| 2026-06-01 | 147.05 | 160.07 | 144.01 | 160.07 | +3.942% | 3 | 927 | -38.371% |
| 2026-05-29 | 160.10 | 162.51 | 151.19 | 154.00 | -3.750% | 41 | 914 | -35.942% |
| 2026-05-28 | 146.05 | 167.05 | 146.05 | 160.00 | +11.615% | 47 | 925 | -38.344% |
| 2026-05-27 | 148.00 | 148.00 | 143.35 | 143.35 | -6.399% | 20 | 916 | -31.182% |
| 2026-05-26 | 137.80 | 153.15 | 136.75 | 153.15 | +20.193% | 77 | 903 | -35.586% |
| 2026-05-22 | 128.82 | 131.20 | 121.06 | 127.42 | +15.532% | 50 | 866 | -22.579% |
| 2026-05-21 | 108.00 | 110.36 | 108.00 | 110.29 | -0.916% | 6 | 866 | -10.554% |
| 2026-05-20 | 104.50 | 113.50 | 104.50 | 111.31 | +24.050% | 6 | 865 | -11.374% |
| 2026-05-19 | 89.73 | 89.73 | 89.73 | 89.73 | -9.153% | 1 | 865 | +9.941% |
| 2026-05-18 | 98.77 | 98.77 | 98.77 | 98.77 | -1.574% | 1 | 864 | -0.121% |
| 2026-05-15 | 101.35 | 101.71 | 100.35 | 100.35 | -10.919% | 29 | 867 | -1.694% |
| 2026-05-14 | 105.00 | 114.65 | 105.00 | 112.65 | +0.769% | 13 | 861 | -12.428% |
| 2026-05-13 | 105.50 | 114.00 | 105.50 | 111.79 | +10.030% | 715 | 381 | -11.754% |
| 2026-05-12 | 110.88 | 110.88 | 100.70 | 101.60 | -16.068% | 39 | 403 | -2.904% |
| 2026-05-11 | 114.45 | 122.87 | 114.45 | 121.05 | +6.793% | 72 | 369 | -18.505% |
| 2026-05-08 | 98.49 | 113.35 | 98.49 | 113.35 | +33.196% | 45 | 338 | -12.969% |
| 2026-05-07 | 92.25 | 92.25 | 81.82 | 85.10 | -5.706% | 15 | 334 | +15.922% |
| 2026-05-06 | 91.99 | 94.05 | 84.05 | 90.25 | +50.291% | 86 | 276 | +9.307% |
| 2026-05-05 | 55.00 | 60.05 | 54.90 | 60.05 | +9.781% | 12 | 285 | +64.280% |
| 2026-05-04 | 54.58 | 55.10 | 54.58 | 54.70 | -11.646% | 11 | 286 | +80.347% |
| 2026-05-01 | 59.92 | 61.91 | 59.92 | 61.91 | +5.075% | 19 | 273 | +59.344% |
| 2026-04-30 | 49.56 | 58.92 | 49.56 | 58.92 | +38.962% | 16 | 260 | +67.430% |
| 2026-04-28 | 43.68 | 45.85 | 42.40 | 42.40 | -15.706% | 16 | 260 | +132.665% |
| 2026-04-27 | 49.60 | 50.88 | 49.60 | 50.30 | -9.953% | 22 | 265 | +96.123% |
| 2026-04-24 | 54.29 | 59.30 | 53.35 | 55.86 | +48.564% | 287 | 281 | +76.602% |
| 2026-04-23 | 36.35 | 39.17 | 36.35 | 37.60 | 0.000% | 18 | 14 | +162.367% |