AMD271217C00650000
AMD Dec 17 2027 650.00 Call
optionOPRA
EODOct 23, 2026
84.65USD-0.412%(-0.35)12Vol428OI
AMD271217C00650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 81.67 | 86.50 | 81.67 | 84.65 | -0.412% | 12 | 419 | 0.000% |
| 2026-10-22 | 89.70 | 89.70 | 82.00 | 85.00 | -15.212% | 9 | 418 | -0.412% |
| 2026-10-21 | 100.25 | 100.25 | 100.25 | 100.25 | +4.156% | 1 | 418 | -15.561% |
| 2026-10-20 | 96.25 | 96.25 | 96.25 | 96.25 | +1.497% | 2 | 418 | -12.052% |
| 2026-10-19 | 101.43 | 101.43 | 94.83 | 94.83 | +2.852% | 5 | 417 | -10.735% |
| 2026-10-16 | 97.15 | 97.15 | 92.20 | 92.20 | -16.410% | 8 | 417 | -8.189% |
| 2026-10-15 | 97.10 | 110.30 | 97.10 | 110.30 | -4.104% | 17 | 413 | -23.255% |
| 2026-10-14 | 123.21 | 123.21 | 115.02 | 115.02 | -9.426% | 8 | 414 | -26.404% |
| 2026-10-13 | 122.20 | 126.99 | 122.20 | 126.99 | +2.090% | 2 | 414 | -33.341% |
| 2026-10-12 | 126.42 | 126.42 | 123.05 | 124.39 | -8.718% | 6 | 414 | -31.948% |
| 2026-10-09 | 141.86 | 141.86 | 136.27 | 136.27 | -5.217% | 22 | 412 | -37.881% |
| 2026-10-08 | 154.85 | 154.85 | 143.77 | 143.77 | -11.346% | 4 | 410 | -41.121% |
| 2026-10-07 | 156.95 | 162.17 | 156.54 | 162.17 | -2.290% | 12 | 405 | -47.802% |
| 2026-10-06 | 159.20 | 171.21 | 159.20 | 165.97 | +8.619% | 33 | 396 | -48.997% |
| 2026-10-05 | 154.06 | 154.06 | 152.80 | 152.80 | -3.596% | 9 | 396 | -44.601% |
| 2026-10-02 | 160.00 | 161.41 | 157.50 | 158.50 | +8.673% | 25 | 390 | -46.593% |
| 2026-09-30 | 150.20 | 150.44 | 145.85 | 145.85 | -1.453% | 7 | 391 | -41.961% |
| 2026-09-29 | 148.00 | 148.00 | 148.00 | 148.00 | -6.625% | 2 | 389 | -42.804% |
| 2026-09-28 | 158.50 | 158.50 | 158.50 | 158.50 | -4.102% | 2 | 389 | -46.593% |
| 2026-09-25 | 166.00 | 167.87 | 165.28 | 165.28 | +8.153% | 32 | 376 | -48.784% |
| 2026-09-24 | 152.68 | 152.82 | 152.68 | 152.82 | -0.359% | 40 | 386 | -44.608% |
| 2026-09-23 | 154.64 | 154.64 | 153.37 | 153.37 | -3.206% | 13 | 392 | -44.807% |
| 2026-09-22 | 157.51 | 160.45 | 157.03 | 158.45 | +2.890% | 237 | 287 | -46.576% |
| 2026-09-21 | 136.00 | 155.81 | 136.00 | 154.00 | +38.141% | 47 | 276 | -45.032% |
| 2026-09-18 | 111.48 | 111.48 | 111.48 | 111.48 | -1.806% | 3 | 276 | -24.067% |
| 2026-09-17 | 108.30 | 115.05 | 108.30 | 113.53 | +10.599% | 3 | 277 | -25.438% |
| 2026-09-16 | 102.65 | 102.65 | 102.65 | 102.65 | +13.300% | 1 | 277 | -17.535% |
| 2026-09-15 | 90.60 | 90.60 | 90.60 | 90.60 | +5.779% | 1 | 278 | -6.567% |
| 2026-09-14 | 86.01 | 86.93 | 85.65 | 85.65 | -15.173% | 18 | 272 | -1.168% |
| 2026-09-11 | 100.07 | 100.97 | 100.00 | 100.97 | +5.850% | 44 | 253 | -16.163% |
| 2026-09-10 | 96.45 | 96.45 | 95.35 | 95.39 | -10.348% | 35 | 238 | -11.259% |
| 2026-09-09 | 107.30 | 107.30 | 105.99 | 106.40 | +12.951% | 16 | 241 | -20.442% |
| 2026-09-08 | 90.00 | 94.25 | 90.00 | 94.20 | +21.879% | 26 | 231 | -10.138% |
| 2026-09-04 | 73.19 | 77.32 | 73.19 | 77.29 | +12.981% | 4 | 231 | +9.523% |
| 2026-09-03 | 64.45 | 69.50 | 64.45 | 68.41 | -2.202% | 35 | 223 | +23.739% |
| 2026-09-02 | 70.21 | 70.35 | 69.95 | 69.95 | -2.847% | 6 | 221 | +21.015% |
| 2026-09-01 | 72.00 | 72.00 | 72.00 | 72.00 | -8.861% | 5 | 216 | +17.569% |
| 2026-08-31 | 78.95 | 79.00 | 77.65 | 79.00 | -0.916% | 11 | 212 | +7.152% |
| 2026-08-28 | 79.71 | 79.73 | 79.71 | 79.73 | -7.720% | 2 | 211 | +6.171% |
| 2026-08-27 | 86.40 | 86.40 | 86.40 | 86.40 | -3.636% | 2 | 210 | -2.025% |
| 2026-08-25 | 90.08 | 90.08 | 89.66 | 89.66 | +6.358% | 2 | 211 | -5.588% |
| 2026-08-21 | 84.30 | 84.60 | 84.30 | 84.30 | -1.977% | 22 | 211 | +0.415% |
| 2026-08-19 | 86.00 | 86.00 | 86.00 | 86.00 | -14.851% | 1 | 212 | -1.570% |
| 2026-08-18 | 101.00 | 101.00 | 101.00 | 101.00 | -6.412% | 1 | 213 | -16.188% |
| 2026-08-14 | 107.92 | 107.92 | 107.92 | 107.92 | +2.498% | 1 | 212 | -21.562% |
| 2026-08-13 | 105.29 | 105.29 | 105.29 | 105.29 | +6.139% | 1 | 211 | -19.603% |
| 2026-08-12 | 99.27 | 99.27 | 99.20 | 99.20 | +9.905% | 2 | 211 | -14.667% |
| 2026-08-11 | 92.00 | 92.05 | 90.08 | 90.26 | -15.645% | 102 | 178 | -6.215% |
| 2026-08-07 | 107.00 | 107.00 | 107.00 | 107.00 | -4.473% | 3 | 176 | -20.888% |
| 2026-08-06 | 112.01 | 112.01 | 112.01 | 112.01 | -3.887% | 1 | 177 | -24.426% |
| 2026-08-05 | 116.00 | 122.15 | 116.00 | 116.54 | -18.787% | 26 | 154 | -27.364% |
| 2026-08-04 | 142.79 | 143.50 | 142.79 | 143.50 | +38.207% | 6 | 153 | -41.010% |
| 2026-08-03 | 105.17 | 105.17 | 103.83 | 103.83 | -11.784% | 2 | 152 | -18.473% |
| 2026-07-31 | 122.26 | 122.26 | 117.70 | 117.70 | -3.997% | 5 | 148 | -28.080% |
| 2026-07-30 | 104.50 | 122.60 | 104.50 | 122.60 | +29.053% | 4 | 147 | -30.954% |
| 2026-07-29 | 96.00 | 96.00 | 93.00 | 95.00 | -12.684% | 16 | 154 | -10.895% |
| 2026-07-28 | 112.80 | 112.80 | 107.00 | 108.80 | -11.516% | 11 | 146 | -22.197% |
| 2026-07-27 | 126.52 | 126.52 | 122.96 | 122.96 | -17.917% | 13 | 142 | -31.156% |
| 2026-07-24 | 149.80 | 149.80 | 149.80 | 149.80 | -6.556% | 2 | 142 | -43.491% |
| 2026-07-23 | 157.00 | 160.31 | 157.00 | 160.31 | -6.230% | 13 | 129 | -47.196% |
| 2026-07-22 | 170.96 | 170.96 | 170.96 | 170.96 | +6.564% | 2 | 131 | -50.485% |
| 2026-07-21 | 160.43 | 160.43 | 160.43 | 160.43 | +12.677% | 2 | 129 | -47.236% |
| 2026-07-20 | 142.38 | 142.38 | 142.38 | 142.38 | +20.661% | 1 | 129 | -40.546% |
| 2026-07-17 | 118.00 | 118.00 | 118.00 | 118.00 | -13.127% | 5 | 129 | -28.263% |
| 2026-07-16 | 142.00 | 142.00 | 132.00 | 135.83 | -21.689% | 13 | 127 | -37.679% |
| 2026-07-14 | 174.12 | 174.12 | 173.45 | 173.45 | +6.601% | 2 | 129 | -51.196% |
| 2026-07-13 | 162.57 | 162.72 | 162.57 | 162.71 | -3.373% | 13 | 129 | -47.975% |
| 2026-07-09 | 168.39 | 168.39 | 168.39 | 168.39 | +15.138% | 1 | 130 | -49.730% |
| 2026-07-08 | 146.53 | 146.53 | 146.25 | 146.25 | -15.149% | 2 | 131 | -42.120% |
| 2026-07-06 | 172.38 | 172.71 | 172.36 | 172.36 | +20.929% | 15 | 125 | -50.888% |
| 2026-07-02 | 153.78 | 153.78 | 142.53 | 142.53 | -15.613% | 22 | 132 | -40.609% |
| 2026-07-01 | 171.05 | 171.05 | 168.90 | 168.90 | -10.814% | 6 | 127 | -49.882% |
| 2026-06-30 | 171.13 | 189.63 | 171.13 | 189.38 | +21.858% | 3 | 124 | -55.302% |
| 2026-06-29 | 150.00 | 155.41 | 150.00 | 155.41 | +4.957% | 15 | 114 | -45.531% |
| 2026-06-26 | 149.29 | 149.66 | 148.07 | 148.07 | +0.434% | 4 | 114 | -42.831% |
| 2026-06-24 | 147.43 | 147.43 | 147.43 | 147.43 | -1.694% | 2 | 115 | -42.583% |
| 2026-06-23 | 153.00 | 154.57 | 149.97 | 149.97 | -9.586% | 20 | 112 | -43.555% |
| 2026-06-22 | 165.87 | 165.87 | 165.87 | 165.87 | +2.389% | 3 | 109 | -48.966% |
| 2026-06-18 | 164.25 | 164.25 | 162.00 | 162.00 | +4.341% | 4 | 105 | -47.747% |
| 2026-06-17 | 155.26 | 155.26 | 155.26 | 155.26 | +4.686% | 1 | 104 | -45.479% |
| 2026-06-16 | 171.37 | 171.37 | 148.31 | 148.31 | -13.708% | 30 | 85 | -42.924% |
| 2026-06-15 | 174.98 | 174.98 | 171.24 | 171.87 | +18.859% | 4 | 81 | -50.748% |
| 2026-06-12 | 144.60 | 144.60 | 144.60 | 144.60 | +12.006% | 2 | 81 | -41.459% |
| 2026-06-08 | 129.10 | 129.10 | 129.10 | 129.10 | +4.231% | 1 | 82 | -34.431% |
| 2026-06-05 | 123.86 | 123.86 | 123.86 | 123.86 | -21.657% | 1 | 82 | -31.657% |
| 2026-06-03 | 157.75 | 158.10 | 157.75 | 158.10 | +14.069% | 20 | 82 | -46.458% |
| 2026-05-29 | 143.72 | 143.72 | 138.30 | 138.60 | -6.339% | 3 | 80 | -38.925% |
| 2026-05-28 | 134.09 | 151.81 | 134.09 | 147.98 | +11.599% | 34 | 67 | -42.796% |
| 2026-05-26 | 132.60 | 132.60 | 132.60 | 132.60 | +31.287% | 5 | 67 | -36.161% |
| 2026-05-20 | 101.00 | 101.00 | 101.00 | 101.00 | +11.221% | 2 | 66 | -16.188% |
| 2026-05-18 | 93.95 | 93.95 | 90.81 | 90.81 | -0.971% | 2 | 67 | -6.783% |
| 2026-05-15 | 91.70 | 91.70 | 91.70 | 91.70 | -8.665% | 15 | 52 | -7.688% |
| 2026-05-13 | 100.40 | 100.45 | 100.35 | 100.40 | +1.671% | 10 | 50 | -15.687% |
| 2026-05-08 | 87.50 | 98.96 | 87.50 | 98.75 | +25.540% | 7 | 52 | -14.278% |
| 2026-05-07 | 78.66 | 78.66 | 78.66 | 78.66 | +3.500% | 1 | 51 | +7.615% |
| 2026-05-06 | 82.78 | 83.65 | 76.00 | 76.00 | +40.663% | 55 | 2 | +11.382% |
| 2026-05-01 | 52.51 | 54.03 | 52.51 | 54.03 | 0.000% | 3 | 0 | +56.672% |