AMD271217C00620000
AMD Dec 17 2027 620.00 Call
optionOPRA
EODOct 23, 2026
93.07USD+3.411%(+3.07)7Vol306OI
AMD271217C00620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 90.06 | 95.01 | 90.06 | 93.07 | +3.411% | 7 | 301 | 0.000% |
| 2026-10-22 | 96.29 | 96.29 | 90.00 | 90.00 | -20.354% | 6 | 305 | +3.411% |
| 2026-10-21 | 107.06 | 113.00 | 107.06 | 113.00 | +4.052% | 2 | 304 | -17.637% |
| 2026-10-20 | 108.82 | 108.82 | 107.71 | 108.60 | +0.092% | 3 | 304 | -14.300% |
| 2026-10-19 | 108.50 | 108.50 | 108.50 | 108.50 | +9.896% | 1 | 304 | -14.221% |
| 2026-10-16 | 98.00 | 98.73 | 98.00 | 98.73 | -10.732% | 2 | 302 | -5.733% |
| 2026-10-15 | 106.27 | 112.05 | 105.00 | 110.60 | -11.739% | 7 | 305 | -15.850% |
| 2026-10-14 | 133.68 | 133.68 | 125.31 | 125.31 | -0.072% | 6 | 304 | -25.728% |
| 2026-10-13 | 125.40 | 125.40 | 125.40 | 125.40 | -7.930% | 2 | 306 | -25.781% |
| 2026-10-12 | 132.81 | 136.27 | 132.81 | 136.20 | -9.532% | 11 | 312 | -31.667% |
| 2026-10-09 | 157.30 | 157.30 | 149.77 | 150.55 | -2.840% | 11 | 309 | -38.180% |
| 2026-10-08 | 171.50 | 171.50 | 154.19 | 154.95 | -10.825% | 7 | 306 | -39.935% |
| 2026-10-07 | 169.07 | 174.04 | 169.07 | 173.76 | -4.705% | 7 | 310 | -46.438% |
| 2026-10-06 | 173.00 | 182.34 | 173.00 | 182.34 | +11.251% | 3 | 311 | -48.958% |
| 2026-10-05 | 165.59 | 165.59 | 162.83 | 163.90 | -6.508% | 8 | 311 | -43.215% |
| 2026-10-02 | 174.50 | 176.57 | 174.30 | 175.31 | +7.883% | 6 | 313 | -46.911% |
| 2026-10-01 | 159.00 | 162.50 | 159.00 | 162.50 | +5.519% | 4 | 311 | -42.726% |
| 2026-09-30 | 162.00 | 162.00 | 154.00 | 154.00 | -1.597% | 6 | 311 | -39.565% |
| 2026-09-29 | 156.50 | 156.50 | 156.50 | 156.50 | +1.895% | 1 | 310 | -40.530% |
| 2026-09-28 | 157.77 | 158.17 | 152.64 | 153.59 | -12.189% | 20 | 307 | -39.404% |
| 2026-09-25 | 176.68 | 176.68 | 174.91 | 174.91 | +0.900% | 8 | 308 | -46.790% |
| 2026-09-24 | 168.40 | 173.35 | 168.40 | 173.35 | +4.497% | 17 | 298 | -46.311% |
| 2026-09-23 | 163.20 | 166.00 | 163.20 | 165.89 | -2.320% | 4 | 299 | -43.897% |
| 2026-09-22 | 161.61 | 171.00 | 161.61 | 169.83 | +2.233% | 25 | 288 | -45.198% |
| 2026-09-21 | 161.82 | 166.12 | 160.65 | 166.12 | +37.006% | 9 | 286 | -43.974% |
| 2026-09-18 | 120.05 | 121.89 | 119.83 | 121.25 | -1.262% | 8 | 286 | -23.241% |
| 2026-09-17 | 114.78 | 123.34 | 114.78 | 122.80 | +18.705% | 15 | 289 | -24.210% |
| 2026-09-16 | 109.73 | 109.73 | 103.45 | 103.45 | +4.738% | 4 | 289 | -10.034% |
| 2026-09-15 | 101.79 | 101.79 | 98.53 | 98.77 | +2.650% | 6 | 287 | -5.771% |
| 2026-09-14 | 90.73 | 96.63 | 90.73 | 96.22 | -10.201% | 66 | 309 | -3.274% |
| 2026-09-11 | 108.51 | 109.47 | 106.44 | 107.15 | +3.908% | 142 | 344 | -13.140% |
| 2026-09-10 | 103.31 | 104.65 | 103.08 | 103.12 | -9.623% | 88 | 382 | -9.746% |
| 2026-09-09 | 114.88 | 114.88 | 114.10 | 114.10 | +7.489% | 4 | 379 | -18.431% |
| 2026-09-08 | 101.00 | 109.20 | 101.00 | 106.15 | +32.439% | 297 | 167 | -12.322% |
| 2026-09-04 | 79.18 | 80.15 | 79.18 | 80.15 | +11.474% | 2 | 166 | +16.120% |
| 2026-09-03 | 71.76 | 71.90 | 71.76 | 71.90 | -7.500% | 40 | 186 | +29.444% |
| 2026-09-02 | 75.80 | 77.73 | 75.52 | 77.73 | +1.608% | 6 | 182 | +19.735% |
| 2026-09-01 | 79.12 | 79.12 | 76.50 | 76.50 | -21.482% | 16 | 184 | +21.660% |
| 2026-08-26 | 97.43 | 97.43 | 97.43 | 97.43 | +2.267% | 1 | 184 | -4.475% |
| 2026-08-25 | 93.05 | 95.27 | 92.86 | 95.27 | +1.459% | 4 | 185 | -2.309% |
| 2026-08-21 | 93.85 | 94.07 | 92.60 | 93.90 | +1.800% | 6 | 187 | -0.884% |
| 2026-08-19 | 93.64 | 93.64 | 92.24 | 92.24 | -8.265% | 4 | 185 | +0.900% |
| 2026-08-18 | 103.38 | 103.48 | 100.55 | 100.55 | -16.756% | 5 | 183 | -7.439% |
| 2026-08-17 | 121.42 | 121.42 | 120.79 | 120.79 | +10.512% | 4 | 184 | -22.949% |
| 2026-08-12 | 105.20 | 109.49 | 105.20 | 109.30 | -9.610% | 10 | 185 | -14.849% |
| 2026-08-07 | 120.92 | 120.92 | 120.92 | 120.92 | -0.812% | 1 | 184 | -23.032% |
| 2026-08-06 | 121.91 | 121.91 | 121.91 | 121.91 | +1.592% | 1 | 183 | -23.657% |
| 2026-08-05 | 126.65 | 126.65 | 120.00 | 120.00 | -20.138% | 10 | 181 | -22.442% |
| 2026-08-04 | 152.40 | 152.40 | 150.26 | 150.26 | +40.430% | 4 | 179 | -38.061% |
| 2026-08-03 | 108.67 | 108.67 | 107.00 | 107.00 | -24.027% | 5 | 176 | -13.019% |
| 2026-07-31 | 140.84 | 140.84 | 140.84 | 140.84 | +10.924% | 1 | 177 | -33.918% |
| 2026-07-30 | 126.97 | 126.97 | 126.97 | 126.97 | -7.517% | 5 | 182 | -26.699% |
| 2026-07-27 | 137.29 | 137.29 | 137.29 | 137.29 | -13.654% | 1 | 182 | -32.209% |
| 2026-07-24 | 159.00 | 159.00 | 159.00 | 159.00 | -10.854% | 1 | 182 | -41.465% |
| 2026-07-22 | 178.36 | 178.36 | 178.36 | 178.36 | +5.190% | 3 | 180 | -47.819% |
| 2026-07-21 | 161.25 | 169.56 | 161.25 | 169.56 | +12.106% | 19 | 194 | -45.111% |
| 2026-07-20 | 152.46 | 152.46 | 151.25 | 151.25 | +17.030% | 18 | 176 | -38.466% |
| 2026-07-17 | 128.41 | 129.24 | 128.41 | 129.24 | -12.153% | 2 | 178 | -27.987% |
| 2026-07-16 | 150.10 | 150.10 | 147.12 | 147.12 | -15.434% | 3 | 177 | -36.739% |
| 2026-07-14 | 182.39 | 182.39 | 173.97 | 173.97 | +4.436% | 6 | 176 | -46.502% |
| 2026-07-13 | 166.60 | 166.60 | 166.57 | 166.58 | -8.205% | 60 | 186 | -44.129% |
| 2026-07-09 | 182.33 | 182.33 | 181.47 | 181.47 | +20.458% | 15 | 186 | -48.713% |
| 2026-07-07 | 155.65 | 155.65 | 150.65 | 150.65 | -3.287% | 4 | 187 | -38.221% |
| 2026-07-02 | 155.46 | 155.77 | 155.46 | 155.77 | -11.394% | 2 | 187 | -40.252% |
| 2026-07-01 | 181.22 | 181.22 | 175.80 | 175.80 | -10.512% | 4 | 183 | -47.059% |
| 2026-06-30 | 178.88 | 196.45 | 178.88 | 196.45 | +19.321% | 3 | 186 | -52.624% |
| 2026-06-29 | 164.64 | 164.64 | 164.64 | 164.64 | +6.992% | 20 | 206 | -43.471% |
| 2026-06-26 | 155.49 | 155.49 | 153.74 | 153.88 | -0.446% | 82 | 205 | -39.518% |
| 2026-06-24 | 159.53 | 159.53 | 153.71 | 154.57 | -2.479% | 24 | 182 | -39.788% |
| 2026-06-23 | 158.50 | 158.50 | 158.50 | 158.50 | -11.453% | 10 | 192 | -41.281% |
| 2026-06-22 | 179.00 | 179.00 | 179.00 | 179.00 | +4.574% | 1 | 191 | -48.006% |
| 2026-06-18 | 171.17 | 171.17 | 171.17 | 171.17 | +6.741% | 1 | 190 | -45.627% |
| 2026-06-16 | 167.85 | 167.85 | 160.36 | 160.36 | +20.490% | 13 | 183 | -41.962% |
| 2026-06-11 | 125.73 | 133.12 | 125.73 | 133.09 | +5.560% | 84 | 99 | -30.070% |
| 2026-06-05 | 137.15 | 137.15 | 126.08 | 126.08 | -17.009% | 7 | 100 | -26.182% |
| 2026-06-04 | 151.53 | 151.92 | 151.42 | 151.92 | -0.504% | 60 | 40 | -38.737% |
| 2026-06-02 | 152.69 | 152.69 | 152.69 | 152.69 | -0.424% | 2 | 40 | -39.046% |
| 2026-06-01 | 153.34 | 153.34 | 153.34 | 153.34 | -1.471% | 1 | 39 | -39.305% |
| 2026-05-28 | 157.78 | 157.78 | 155.63 | 155.63 | +10.439% | 7 | 45 | -40.198% |
| 2026-05-27 | 145.10 | 145.10 | 140.92 | 140.92 | -4.429% | 6 | 44 | -33.955% |
| 2026-05-26 | 140.29 | 147.45 | 140.29 | 147.45 | +39.078% | 14 | 32 | -36.880% |
| 2026-05-21 | 106.02 | 106.02 | 106.02 | 106.02 | +17.735% | 5 | 30 | -12.215% |
| 2026-05-19 | 80.95 | 90.05 | 80.00 | 90.05 | -8.829% | 12 | 20 | +3.354% |
| 2026-05-15 | 98.77 | 98.77 | 98.77 | 98.77 | -2.382% | 1 | 19 | -5.771% |
| 2026-05-12 | 101.18 | 101.18 | 101.18 | 101.18 | +4.374% | 3 | 19 | -8.015% |
| 2026-05-08 | 94.00 | 96.94 | 94.00 | 96.94 | +14.074% | 4 | 15 | -3.992% |
| 2026-05-07 | 84.98 | 84.98 | 84.98 | 84.98 | +2.299% | 2 | 14 | +9.520% |
| 2026-05-06 | 89.55 | 89.55 | 83.07 | 83.07 | +45.609% | 2 | 12 | +12.038% |
| 2026-05-05 | 57.05 | 57.05 | 57.05 | 57.05 | -3.092% | 1 | 11 | +63.138% |
| 2026-05-01 | 58.87 | 58.87 | 58.87 | 58.87 | 0.000% | 11 | 0 | +58.094% |