AMD271217C00070000
AMD Dec 17 2027 70.00 Call
optionOPRA
InactiveSep 25, 2026
563.00USD+3.246%(+17.70)1Vol972OI
AMD271217C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | 563.00 | 563.00 | 563.00 | 563.00 | +3.246% | 1 | 972 | 0.000% |
| 2026-09-21 | 545.30 | 545.30 | 545.30 | 545.30 | +24.271% | 1 | 972 | +3.246% |
| 2026-09-08 | 443.24 | 443.24 | 438.80 | 438.80 | +11.847% | 2 | 972 | +28.304% |
| 2026-09-03 | 392.32 | 392.32 | 392.32 | 392.32 | -4.315% | 1 | 973 | +43.505% |
| 2026-08-27 | 410.01 | 410.01 | 410.01 | 410.01 | -0.981% | 1 | 973 | +37.314% |
| 2026-08-18 | 414.48 | 414.48 | 414.07 | 414.07 | -2.418% | 2 | 972 | +35.967% |
| 2026-07-17 | 424.33 | 424.33 | 424.33 | 424.33 | -14.190% | 1 | 971 | +32.680% |
| 2026-07-15 | 494.50 | 494.50 | 494.50 | 494.50 | +21.798% | 1 | 970 | +13.852% |
| 2026-06-05 | 406.00 | 406.00 | 406.00 | 406.00 | -12.311% | 1 | 970 | +38.670% |
| 2026-06-04 | 460.00 | 463.00 | 460.00 | 463.00 | +2.513% | 2 | 970 | +21.598% |
| 2026-06-02 | 451.65 | 451.65 | 451.65 | 451.65 | +31.225% | 1 | 970 | +24.654% |
| 2026-05-07 | 344.18 | 344.18 | 344.18 | 344.18 | +18.908% | 4 | 974 | +63.577% |
| 2026-04-30 | 289.45 | 289.45 | 289.45 | 289.45 | +34.597% | 12 | 974 | +94.507% |
| 2026-04-21 | 215.05 | 215.05 | 215.05 | 215.05 | +0.542% | 1 | 974 | +161.800% |
| 2026-04-16 | 213.89 | 213.89 | 213.89 | 213.89 | +14.380% | 3 | 974 | +163.219% |
| 2026-04-14 | 187.00 | 187.00 | 187.00 | 187.00 | +0.858% | 1 | 974 | +201.070% |
| 2026-04-10 | 185.41 | 185.41 | 185.41 | 185.41 | +15.990% | 2 | 974 | +203.651% |
| 2026-03-25 | 159.85 | 159.85 | 159.85 | 159.85 | +14.179% | 1 | 974 | +252.205% |
| 2026-02-20 | 140.00 | 140.00 | 140.00 | 140.00 | -29.585% | 1 | 974 | +302.143% |
| 2026-01-29 | 198.82 | 198.82 | 198.82 | 198.82 | +17.854% | 1 | 974 | +183.171% |
| 2026-01-15 | 168.70 | 168.70 | 168.70 | 168.70 | +8.141% | 1 | 975 | +233.729% |
| 2026-01-14 | 156.00 | 156.00 | 156.00 | 156.00 | +6.754% | 2 | 975 | +260.897% |
| 2026-01-09 | 146.13 | 146.13 | 146.13 | 146.13 | +0.919% | 1 | 977 | +285.273% |
| 2026-01-08 | 144.80 | 144.80 | 144.80 | 144.80 | -5.329% | 1 | 977 | +288.812% |
| 2026-01-06 | 157.75 | 157.75 | 152.95 | 152.95 | -1.003% | 3 | 978 | +268.094% |
| 2025-12-26 | 154.50 | 154.50 | 154.50 | 154.50 | +3.831% | 1 | 979 | +264.401% |
| 2025-12-16 | 148.80 | 148.80 | 148.80 | 148.80 | -1.522% | 1 | 979 | +278.360% |
| 2025-12-12 | 151.10 | 151.10 | 151.10 | 151.10 | +6.860% | 2 | 980 | +272.601% |
| 2025-11-25 | 141.40 | 141.40 | 141.40 | 141.40 | -1.601% | 1 | 980 | +298.161% |
| 2025-11-21 | 143.70 | 143.70 | 143.70 | 143.70 | -14.209% | 1 | 980 | +291.788% |
| 2025-11-19 | 167.50 | 167.50 | 167.50 | 167.50 | -11.935% | 1 | 980 | +236.119% |
| 2025-11-12 | 190.20 | 190.20 | 190.20 | 190.20 | +10.357% | 1 | 980 | +196.004% |
| 2025-11-07 | 172.50 | 172.50 | 172.35 | 172.35 | -4.330% | 2 | 980 | +226.661% |
| 2025-11-06 | 180.15 | 180.15 | 180.15 | 180.15 | -9.015% | 1 | 981 | +212.517% |
| 2025-11-03 | 198.00 | 198.00 | 198.00 | 198.00 | -3.415% | 4 | 985 | +184.343% |
| 2025-10-29 | 205.00 | 205.00 | 205.00 | 205.00 | +18.108% | 40 | 985 | +174.634% |
| 2025-10-23 | 173.57 | 173.57 | 173.57 | 173.57 | -2.297% | 5 | 1,020 | +224.365% |
| 2025-10-16 | 177.80 | 177.80 | 177.65 | 177.65 | +2.203% | 2 | 1,015 | +216.915% |
| 2025-10-15 | 173.68 | 173.82 | 173.68 | 173.82 | +6.703% | 2 | 1,015 | +223.898% |
| 2025-10-14 | 163.75 | 164.67 | 162.71 | 162.90 | +2.453% | 162 | 1,015 | +245.611% |
| 2025-10-13 | 159.85 | 159.85 | 157.95 | 159.00 | +0.076% | 40 | 1,019 | +254.088% |
| 2025-10-10 | 162.70 | 162.90 | 157.45 | 158.88 | -7.169% | 26 | 1,038 | +254.355% |
| 2025-10-09 | 171.00 | 171.85 | 170.95 | 171.15 | -1.354% | 50 | 1,043 | +228.951% |
| 2025-10-08 | 155.60 | 173.50 | 155.60 | 173.50 | +19.771% | 7 | 1,068 | +224.496% |
| 2025-10-06 | 155.28 | 155.28 | 144.86 | 144.86 | +31.631% | 10 | 1,068 | +288.651% |
| 2025-10-02 | 110.05 | 110.05 | 110.05 | 110.05 | +7.924% | 1 | 1,068 | +411.586% |
| 2025-09-26 | 101.97 | 101.97 | 101.97 | 101.97 | +1.463% | 1 | 1,069 | +452.123% |
| 2025-09-25 | 100.50 | 100.50 | 100.50 | 100.50 | -1.005% | 1 | 1,070 | +460.199% |
| 2025-09-24 | 101.52 | 101.52 | 101.52 | 101.52 | -0.197% | 1 | 1,071 | +454.571% |
| 2025-09-23 | 101.47 | 101.72 | 101.47 | 101.72 | +2.623% | 4 | 1,072 | +453.480% |
| 2025-09-17 | 98.99 | 99.12 | 98.99 | 99.12 | -1.226% | 2 | 1,072 | +467.998% |
| 2025-09-16 | 100.35 | 100.35 | 100.35 | 100.35 | +4.314% | 16 | 1,073 | +461.036% |
| 2025-09-11 | 98.80 | 98.80 | 96.20 | 96.20 | +3.474% | 4 | 1,073 | +485.239% |
| 2025-09-08 | 90.00 | 92.97 | 90.00 | 92.97 | +0.324% | 41 | 1,072 | +505.572% |
| 2025-09-05 | 92.67 | 92.67 | 92.67 | 92.67 | -10.143% | 1 | 1,101 | +507.532% |
| 2025-09-03 | 103.13 | 103.13 | 103.13 | 103.13 | +4.172% | 1 | 1,102 | +445.913% |
| 2025-09-02 | 99.00 | 99.00 | 99.00 | 99.00 | -7.520% | 1 | 1,103 | +468.687% |
| 2025-08-27 | 107.05 | 107.05 | 107.05 | 107.05 | +0.047% | 1 | 1,104 | +425.922% |
| 2025-08-26 | 106.74 | 107.00 | 106.74 | 107.00 | +2.885% | 4 | 1,104 | +426.168% |
| 2025-08-25 | 103.50 | 104.00 | 102.75 | 104.00 | -3.614% | 11 | 1,105 | +441.346% |
| 2025-08-22 | 108.50 | 108.50 | 107.90 | 107.90 | +2.713% | 8 | 1,106 | +421.779% |
| 2025-08-21 | 105.03 | 105.17 | 105.03 | 105.05 | -0.209% | 3 | 1,107 | +435.935% |
| 2025-08-20 | 101.03 | 105.27 | 101.03 | 105.27 | -1.846% | 3 | 1,110 | +434.815% |
| 2025-08-19 | 109.70 | 109.70 | 106.95 | 107.25 | -14.303% | 7 | 1,113 | +424.942% |
| 2025-08-13 | 123.50 | 125.15 | 123.50 | 125.15 | +11.552% | 5 | 1,116 | +349.860% |
| 2025-08-12 | 113.11 | 113.11 | 112.19 | 112.19 | +0.214% | 29 | 1,120 | +401.827% |
| 2025-08-08 | 116.30 | 116.30 | 111.95 | 111.95 | +1.312% | 6 | 1,143 | +402.903% |
| 2025-08-07 | 109.64 | 110.50 | 109.64 | 110.50 | +5.228% | 2 | 1,140 | +409.502% |
| 2025-08-06 | 104.52 | 105.01 | 102.30 | 105.01 | -9.994% | 5 | 1,139 | +436.139% |
| 2025-08-05 | 116.67 | 116.67 | 116.67 | 116.67 | +3.771% | 5 | 1,142 | +382.558% |
| 2025-08-01 | 112.37 | 113.30 | 112.37 | 112.43 | -6.542% | 5 | 1,147 | +400.756% |
| 2025-07-31 | 120.30 | 120.30 | 120.30 | 120.30 | +1.126% | 2 | 1,145 | +367.997% |
| 2025-07-30 | 118.81 | 118.96 | 118.81 | 118.96 | +0.856% | 4 | 1,147 | +373.268% |
| 2025-07-29 | 117.95 | 121.92 | 117.95 | 117.95 | +4.049% | 24 | 1,147 | +377.321% |
| 2025-07-28 | 115.85 | 116.14 | 113.36 | 113.36 | +5.451% | 64 | 1,150 | +396.648% |
| 2025-07-25 | 105.50 | 107.50 | 105.50 | 107.50 | +14.362% | 2 | 1,100 | +423.721% |
| 2025-07-22 | 92.41 | 94.60 | 92.41 | 94.00 | -5.528% | 3 | 1,102 | +498.936% |
| 2025-07-21 | 99.50 | 99.50 | 99.50 | 99.50 | +0.658% | 2 | 1,103 | +465.829% |
| 2025-07-18 | 100.80 | 100.80 | 98.85 | 98.85 | -2.946% | 3 | 1,101 | +469.550% |
| 2025-07-17 | 102.88 | 102.88 | 100.60 | 101.85 | +0.842% | 5 | 1,102 | +452.774% |
| 2025-07-16 | 97.00 | 101.00 | 96.30 | 101.00 | +2.486% | 8 | 1,102 | +457.426% |
| 2025-07-15 | 98.55 | 98.55 | 98.55 | 98.55 | +11.356% | 1 | 1,105 | +471.284% |
| 2025-07-14 | 86.35 | 88.50 | 84.20 | 88.50 | +0.568% | 21 | 1,106 | +536.158% |
| 2025-07-10 | 87.00 | 88.00 | 85.50 | 88.00 | +9.863% | 9 | 1,120 | +539.773% |
| 2025-07-09 | 82.15 | 82.15 | 80.10 | 80.10 | +2.692% | 17 | 1,116 | +602.871% |
| 2025-07-07 | 78.00 | 78.00 | 78.00 | 78.00 | -3.465% | 1 | 1,120 | +621.795% |
| 2025-07-03 | 82.00 | 82.00 | 80.80 | 80.80 | -0.247% | 2 | 1,118 | +596.782% |
| 2025-07-02 | 78.50 | 81.00 | 78.50 | 81.00 | +0.935% | 15 | 1,118 | +595.062% |
| 2025-07-01 | 81.00 | 81.00 | 80.25 | 80.25 | -6.250% | 2 | 1,124 | +601.558% |
| 2025-06-30 | 85.44 | 85.60 | 85.44 | 85.60 | -0.233% | 6 | 1,123 | +557.710% |
| 2025-06-25 | 85.90 | 85.90 | 84.70 | 85.80 | +6.849% | 5 | 1,119 | +556.177% |
| 2025-06-24 | 77.87 | 80.30 | 77.87 | 80.30 | +9.252% | 12 | 1,117 | +601.121% |
| 2025-06-23 | 76.40 | 76.40 | 73.42 | 73.50 | 0.000% | 21 | 1,112 | +665.986% |
| 2025-06-20 | 72.90 | 73.50 | 72.20 | 73.50 | +0.685% | 50 | 1,103 | +665.986% |
| 2025-06-18 | 73.00 | 73.00 | 73.00 | 73.00 | +2.098% | 7 | 1,092 | +671.233% |
| 2025-06-17 | 72.70 | 73.11 | 71.50 | 71.50 | +1.132% | 6 | 1,092 | +687.413% |
| 2025-06-16 | 72.03 | 72.03 | 70.70 | 70.70 | +16.436% | 25 | 1,092 | +696.322% |
| 2025-06-13 | 62.75 | 62.75 | 60.72 | 60.72 | -5.948% | 40 | 1,115 | +827.207% |
| 2025-06-12 | 65.10 | 65.10 | 64.56 | 64.56 | -1.585% | 6 | 1,117 | +772.057% |
| 2025-06-11 | 67.36 | 67.50 | 65.60 | 65.60 | -3.202% | 5 | 1,120 | +758.232% |
| 2025-06-10 | 67.64 | 67.95 | 67.64 | 67.77 | +4.262% | 15 | 1,116 | +730.751% |
| 2025-06-09 | 65.00 | 65.00 | 65.00 | 65.00 | +5.777% | 1 | 1,102 | +766.154% |
| 2025-06-06 | 63.30 | 63.30 | 61.45 | 61.45 | +1.036% | 4 | 1,102 | +816.192% |
| 2025-06-05 | 62.00 | 62.00 | 60.82 | 60.82 | -1.903% | 8 | 1,103 | +825.682% |
| 2025-06-04 | 62.00 | 62.00 | 62.00 | 62.00 | +0.731% | 4 | 1,095 | +808.065% |
| 2025-06-03 | 61.85 | 61.90 | 61.45 | 61.55 | +2.583% | 44 | 1,095 | +814.703% |
| 2025-06-02 | 59.10 | 60.00 | 59.10 | 60.00 | +6.195% | 3 | 1,105 | +838.333% |
| 2025-05-30 | 54.50 | 56.53 | 54.50 | 56.50 | -5.439% | 910 | 1,105 | +896.460% |
| 2025-05-29 | 59.75 | 59.75 | 59.75 | 59.75 | -1.321% | 1 | 901 | +842.259% |
| 2025-05-27 | 60.00 | 60.55 | 60.00 | 60.55 | +7.073% | 2 | 901 | +829.810% |
| 2025-05-23 | 56.55 | 56.65 | 56.45 | 56.55 | -1.652% | 8 | 900 | +895.579% |
| 2025-05-22 | 57.70 | 57.70 | 57.50 | 57.50 | -5.738% | 64 | 900 | +879.130% |
| 2025-05-21 | 61.00 | 61.00 | 61.00 | 61.00 | +3.250% | 1 | 876 | +822.951% |
| 2025-05-20 | 59.08 | 59.08 | 59.08 | 59.08 | -1.451% | 1 | 877 | +852.945% |
| 2025-05-19 | 60.11 | 60.11 | 59.95 | 59.95 | -0.547% | 2 | 876 | +839.116% |
| 2025-05-15 | 61.00 | 61.00 | 60.28 | 60.28 | -5.502% | 10 | 875 | +833.975% |
| 2025-05-14 | 66.20 | 66.20 | 63.55 | 63.79 | +10.555% | 9 | 865 | +782.583% |
| 2025-05-13 | 57.85 | 58.05 | 57.70 | 57.70 | +5.158% | 12 | 865 | +875.737% |
| 2025-05-12 | 54.87 | 54.87 | 54.87 | 54.87 | +9.521% | 1 | 865 | +926.062% |
| 2025-05-09 | 49.62 | 50.10 | 49.62 | 50.10 | -1.086% | 4 | 865 | +1023.752% |
| 2025-05-08 | 50.60 | 50.65 | 50.60 | 50.65 | +1.707% | 5 | 863 | +1011.550% |
| 2025-05-07 | 49.80 | 49.80 | 49.80 | 49.80 | +6.070% | 1 | 868 | +1030.522% |
| 2025-05-06 | 46.60 | 47.15 | 46.60 | 46.95 | -4.612% | 14 | 868 | +1099.148% |
| 2025-05-05 | 49.22 | 49.22 | 49.22 | 49.22 | +4.059% | 1 | 855 | +1043.844% |
| 2025-05-01 | 46.40 | 47.30 | 46.40 | 47.30 | +5.416% | 6 | 854 | +1090.275% |
| 2025-04-29 | 44.87 | 44.87 | 44.87 | 44.87 | +1.059% | 1 | 858 | +1154.736% |
| 2025-04-25 | 43.80 | 44.40 | 43.80 | 44.40 | +4.791% | 4 | 857 | +1168.018% |
| 2025-04-24 | 41.20 | 42.37 | 41.20 | 42.37 | +5.267% | 8 | 857 | +1228.770% |
| 2025-04-23 | 41.75 | 42.00 | 40.25 | 40.25 | +9.079% | 14 | 864 | +1298.758% |
| 2025-04-22 | 36.90 | 37.07 | 36.90 | 36.90 | +1.513% | 3 | 853 | +1425.745% |
| 2025-04-21 | 35.97 | 36.35 | 35.97 | 36.35 | -4.090% | 51 | 852 | +1448.831% |
| 2025-04-17 | 37.90 | 37.90 | 37.88 | 37.90 | -4.534% | 4 | 875 | +1385.488% |
| 2025-04-16 | 37.35 | 39.70 | 37.35 | 39.70 | -12.805% | 3 | 875 | +1318.136% |
| 2025-04-14 | 45.53 | 45.53 | 45.53 | 45.53 | +2.407% | 1 | 873 | +1136.547% |
| 2025-04-11 | 44.46 | 44.46 | 44.46 | 44.46 | +7.651% | 2 | 874 | +1166.307% |
| 2025-04-10 | 40.65 | 41.30 | 37.75 | 41.30 | -8.120% | 38 | 873 | +1263.196% |
| 2025-04-09 | 32.15 | 44.95 | 31.25 | 44.95 | +46.991% | 109 | 871 | +1152.503% |
| 2025-04-08 | 38.00 | 38.00 | 30.58 | 30.58 | -13.932% | 11 | 867 | +1741.073% |
| 2025-04-07 | 32.00 | 38.57 | 32.00 | 35.53 | -6.253% | 20 | 866 | +1484.576% |
| 2025-04-04 | 38.00 | 38.00 | 36.00 | 37.90 | -12.813% | 44 | 859 | +1385.488% |
| 2025-04-03 | 44.96 | 45.28 | 43.47 | 43.47 | -14.597% | 28 | 852 | +1195.146% |
| 2025-04-02 | 50.90 | 50.90 | 50.90 | 50.90 | +1.092% | 4 | 833 | +1006.090% |
| 2025-03-31 | 49.75 | 50.45 | 49.05 | 50.35 | -3.117% | 1,293 | 833 | +1018.173% |
| 2025-03-28 | 52.00 | 52.00 | 51.97 | 51.97 | -3.884% | 4 | 182 | +983.317% |
| 2025-03-27 | 54.07 | 54.07 | 54.07 | 54.07 | -6.372% | 1 | 180 | +941.243% |
| 2025-03-26 | 57.50 | 57.75 | 57.50 | 57.75 | +6.158% | 2 | 180 | +874.892% |
| 2025-03-21 | 54.40 | 54.40 | 54.40 | 54.40 | +4.314% | 12 | 180 | +934.926% |
| 2025-03-18 | 52.35 | 52.35 | 52.15 | 52.15 | +1.321% | 56 | 181 | +979.578% |
| 2025-03-17 | 52.85 | 53.60 | 51.47 | 51.47 | +3.353% | 5 | 131 | +993.841% |
| 2025-03-14 | 50.00 | 50.55 | 49.25 | 49.80 | 0.000% | 512 | 128 | +1030.522% |