AMD271217C00700000
AMD Dec 17 2027 700.00 Call
optionOPRA
EODOct 23, 2026
73.55USD+7.044%(+4.84)20Vol2,340OI
AMD271217C00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 70.50 | 73.55 | 70.50 | 73.55 | +7.044% | 20 | 2,333 | 0.000% |
| 2026-10-22 | 75.55 | 75.55 | 68.10 | 68.71 | -23.783% | 125 | 2,276 | +7.044% |
| 2026-10-21 | 81.20 | 90.71 | 81.20 | 90.15 | +12.547% | 115 | 2,275 | -18.414% |
| 2026-10-20 | 76.00 | 80.10 | 76.00 | 80.10 | -1.657% | 2 | 2,275 | -8.177% |
| 2026-10-19 | 86.75 | 86.75 | 80.65 | 81.45 | +4.503% | 11 | 2,272 | -9.699% |
| 2026-10-16 | 84.75 | 85.00 | 77.94 | 77.94 | -19.542% | 49 | 2,229 | -5.633% |
| 2026-10-15 | 81.91 | 96.87 | 81.91 | 96.87 | -2.072% | 20 | 2,230 | -24.074% |
| 2026-10-14 | 106.88 | 106.88 | 98.92 | 98.92 | -15.308% | 11 | 2,232 | -25.647% |
| 2026-10-13 | 99.15 | 116.80 | 99.15 | 116.80 | +7.610% | 6 | 2,234 | -37.029% |
| 2026-10-12 | 111.65 | 114.98 | 107.52 | 108.54 | -9.850% | 58 | 2,256 | -32.237% |
| 2026-10-09 | 124.78 | 126.10 | 120.40 | 120.40 | -3.580% | 10 | 2,253 | -38.912% |
| 2026-10-08 | 139.00 | 142.55 | 124.87 | 124.87 | -13.776% | 48 | 2,252 | -41.099% |
| 2026-10-07 | 142.30 | 144.82 | 141.00 | 144.82 | -1.963% | 108 | 2,164 | -49.213% |
| 2026-10-06 | 141.26 | 151.77 | 141.26 | 147.72 | +6.642% | 80 | 2,110 | -50.210% |
| 2026-10-05 | 138.57 | 138.57 | 138.52 | 138.52 | -1.563% | 2 | 2,110 | -46.903% |
| 2026-10-02 | 149.13 | 149.75 | 140.72 | 140.72 | +4.991% | 25 | 2,087 | -47.733% |
| 2026-10-01 | 134.03 | 134.03 | 134.03 | 134.03 | +1.392% | 1 | 2,086 | -45.124% |
| 2026-09-30 | 129.03 | 132.19 | 127.38 | 132.19 | -7.216% | 46 | 2,063 | -44.360% |
| 2026-09-29 | 142.55 | 142.55 | 142.40 | 142.47 | +9.626% | 10 | 2,057 | -48.375% |
| 2026-09-28 | 133.45 | 133.76 | 127.78 | 129.96 | -13.030% | 47 | 2,026 | -43.406% |
| 2026-09-25 | 146.77 | 149.43 | 146.64 | 149.43 | +2.349% | 20 | 2,011 | -50.780% |
| 2026-09-24 | 136.50 | 146.00 | 132.10 | 146.00 | +5.134% | 60 | 1,958 | -49.623% |
| 2026-09-23 | 135.68 | 139.29 | 135.14 | 138.87 | -2.684% | 26 | 1,953 | -47.037% |
| 2026-09-22 | 138.52 | 142.70 | 138.52 | 142.70 | +6.105% | 27 | 1,935 | -48.458% |
| 2026-09-21 | 126.85 | 138.44 | 126.85 | 134.49 | +37.235% | 1,620 | 1,985 | -45.312% |
| 2026-09-18 | 101.85 | 102.95 | 97.73 | 98.00 | -1.508% | 39 | 1,975 | -24.949% |
| 2026-09-17 | 96.96 | 103.48 | 96.96 | 99.50 | +14.631% | 20 | 1,967 | -26.080% |
| 2026-09-16 | 89.00 | 90.67 | 86.80 | 86.80 | +8.745% | 7 | 1,969 | -15.265% |
| 2026-09-15 | 79.92 | 79.92 | 79.82 | 79.82 | +2.111% | 41 | 1,928 | -7.855% |
| 2026-09-14 | 73.39 | 78.36 | 73.39 | 78.17 | -9.525% | 12 | 1,927 | -5.910% |
| 2026-09-11 | 87.14 | 87.14 | 86.40 | 86.40 | +4.109% | 2 | 1,927 | -14.873% |
| 2026-09-10 | 85.62 | 85.62 | 82.99 | 82.99 | -10.484% | 5 | 1,928 | -11.375% |
| 2026-09-09 | 94.40 | 94.68 | 92.71 | 92.71 | +7.055% | 1,580 | 351 | -20.667% |
| 2026-09-08 | 78.90 | 90.00 | 78.81 | 86.60 | +24.425% | 6 | 347 | -15.069% |
| 2026-09-04 | 67.56 | 69.60 | 67.56 | 69.60 | +22.234% | 8 | 350 | +5.675% |
| 2026-09-03 | 56.94 | 56.94 | 56.94 | 56.94 | -8.161% | 2 | 352 | +29.171% |
| 2026-09-02 | 62.00 | 62.00 | 62.00 | 62.00 | +2.479% | 1 | 352 | +18.629% |
| 2026-09-01 | 60.50 | 60.50 | 60.50 | 60.50 | -15.855% | 2 | 350 | +21.570% |
| 2026-08-31 | 71.90 | 71.90 | 71.90 | 71.90 | +2.861% | 1 | 351 | +2.295% |
| 2026-08-28 | 74.20 | 74.30 | 69.90 | 69.90 | -7.294% | 8 | 357 | +5.222% |
| 2026-08-27 | 76.83 | 76.83 | 74.80 | 75.40 | -4.497% | 9 | 353 | -2.454% |
| 2026-08-25 | 78.95 | 78.95 | 78.95 | 78.95 | +14.172% | 5 | 353 | -6.840% |
| 2026-08-24 | 69.40 | 69.40 | 69.15 | 69.15 | -6.428% | 2 | 353 | +6.363% |
| 2026-08-20 | 78.30 | 78.30 | 73.90 | 73.90 | -3.939% | 6 | 353 | -0.474% |
| 2026-08-19 | 78.75 | 78.75 | 76.93 | 76.93 | -6.525% | 5 | 352 | -4.394% |
| 2026-08-18 | 88.98 | 88.98 | 82.30 | 82.30 | -17.905% | 2 | 350 | -10.632% |
| 2026-08-17 | 102.00 | 102.00 | 100.25 | 100.25 | -1.956% | 3 | 351 | -26.633% |
| 2026-08-14 | 98.88 | 102.25 | 98.88 | 102.25 | +12.672% | 4 | 348 | -28.068% |
| 2026-08-13 | 95.10 | 95.32 | 90.75 | 90.75 | -0.950% | 10 | 344 | -18.953% |
| 2026-08-12 | 89.08 | 91.62 | 89.08 | 91.62 | +9.110% | 2 | 343 | -19.723% |
| 2026-08-11 | 80.95 | 83.97 | 79.35 | 83.97 | -2.485% | 320 | 210 | -12.409% |
| 2026-08-10 | 89.00 | 89.00 | 86.05 | 86.11 | -10.049% | 42 | 218 | -14.586% |
| 2026-08-07 | 95.06 | 97.47 | 95.06 | 95.73 | -9.689% | 3 | 216 | -23.169% |
| 2026-08-06 | 108.33 | 109.30 | 106.00 | 106.00 | +3.922% | 4 | 217 | -30.613% |
| 2026-08-05 | 106.45 | 110.00 | 102.00 | 102.00 | -22.345% | 19 | 209 | -27.892% |
| 2026-08-04 | 120.00 | 131.35 | 117.12 | 131.35 | +24.502% | 5 | 206 | -44.005% |
| 2026-08-03 | 105.50 | 105.50 | 105.50 | 105.50 | +1.491% | 1 | 206 | -30.284% |
| 2026-07-31 | 103.95 | 103.95 | 103.95 | 103.95 | -1.934% | 5 | 201 | -29.245% |
| 2026-07-30 | 107.63 | 107.63 | 106.00 | 106.00 | +28.019% | 3 | 198 | -30.613% |
| 2026-07-29 | 79.57 | 84.04 | 79.57 | 82.80 | -13.570% | 3 | 196 | -11.171% |
| 2026-07-28 | 98.85 | 99.47 | 95.23 | 95.80 | -14.388% | 6 | 195 | -23.225% |
| 2026-07-27 | 114.41 | 114.41 | 111.90 | 111.90 | -17.908% | 12 | 197 | -34.272% |
| 2026-07-24 | 136.41 | 136.41 | 136.31 | 136.31 | -13.068% | 2 | 195 | -46.042% |
| 2026-07-22 | 156.80 | 156.80 | 156.80 | 156.80 | +5.946% | 1 | 195 | -53.093% |
| 2026-07-21 | 137.00 | 148.10 | 137.00 | 148.00 | +14.702% | 6 | 199 | -50.304% |
| 2026-07-20 | 135.00 | 135.00 | 129.03 | 129.03 | +3.956% | 2 | 199 | -42.998% |
| 2026-07-17 | 125.82 | 125.82 | 122.50 | 124.12 | +0.169% | 5 | 195 | -40.743% |
| 2026-07-16 | 128.42 | 128.42 | 123.91 | 123.91 | -11.214% | 3 | 193 | -40.642% |
| 2026-07-15 | 151.07 | 151.07 | 139.56 | 139.56 | -9.377% | 2 | 193 | -47.299% |
| 2026-07-14 | 159.05 | 161.52 | 154.00 | 154.00 | +0.542% | 4 | 191 | -52.240% |
| 2026-07-13 | 141.53 | 154.42 | 141.53 | 153.17 | -1.764% | 47 | 226 | -51.981% |
| 2026-07-10 | 157.19 | 157.57 | 155.92 | 155.92 | +1.630% | 3 | 225 | -52.828% |
| 2026-07-09 | 159.15 | 163.25 | 153.42 | 153.42 | +14.878% | 4 | 225 | -52.060% |
| 2026-07-08 | 134.01 | 134.04 | 126.76 | 133.55 | -4.798% | 28 | 240 | -44.927% |
| 2026-07-07 | 135.40 | 140.28 | 134.00 | 140.28 | -11.801% | 6 | 240 | -47.569% |
| 2026-07-06 | 156.97 | 159.96 | 156.97 | 159.05 | +22.346% | 83 | 172 | -53.757% |
| 2026-07-02 | 140.00 | 140.00 | 130.00 | 130.00 | -14.988% | 2 | 173 | -43.423% |
| 2026-07-01 | 161.30 | 161.30 | 152.92 | 152.92 | -12.397% | 3 | 173 | -51.903% |
| 2026-06-30 | 172.27 | 174.56 | 172.27 | 174.56 | +23.933% | 16 | 157 | -57.865% |
| 2026-06-29 | 126.27 | 140.85 | 126.27 | 140.85 | +2.900% | 4 | 157 | -47.781% |
| 2026-06-26 | 137.00 | 137.75 | 135.03 | 136.88 | -0.919% | 6 | 155 | -46.267% |
| 2026-06-25 | 138.15 | 138.15 | 138.15 | 138.15 | +0.036% | 1 | 155 | -46.761% |
| 2026-06-24 | 138.10 | 138.10 | 138.10 | 138.10 | -4.627% | 2 | 157 | -46.741% |
| 2026-06-23 | 137.01 | 144.80 | 137.01 | 144.80 | -6.809% | 23 | 168 | -49.206% |
| 2026-06-22 | 154.05 | 155.40 | 154.05 | 155.38 | +4.128% | 4 | 168 | -52.664% |
| 2026-06-18 | 149.22 | 149.22 | 149.22 | 149.22 | +5.687% | 1 | 169 | -50.710% |
| 2026-06-17 | 140.90 | 141.19 | 140.90 | 141.19 | -0.989% | 2 | 167 | -47.907% |
| 2026-06-16 | 142.60 | 142.60 | 142.60 | 142.60 | -10.875% | 2 | 167 | -48.422% |
| 2026-06-15 | 162.58 | 162.58 | 157.12 | 160.00 | +19.448% | 26 | 153 | -54.031% |
| 2026-06-12 | 139.05 | 139.05 | 133.95 | 133.95 | +9.795% | 8 | 147 | -45.091% |
| 2026-06-11 | 122.00 | 122.00 | 122.00 | 122.00 | +18.274% | 5 | 142 | -39.713% |
| 2026-06-10 | 103.00 | 103.15 | 103.00 | 103.15 | -0.894% | 3 | 141 | -28.696% |
| 2026-06-09 | 105.37 | 105.44 | 97.26 | 104.08 | -16.301% | 23 | 126 | -29.333% |
| 2026-06-08 | 116.94 | 124.60 | 116.94 | 124.35 | +6.191% | 14 | 115 | -40.852% |
| 2026-06-05 | 120.00 | 120.24 | 117.10 | 117.10 | -19.629% | 11 | 120 | -37.190% |
| 2026-06-04 | 141.04 | 145.70 | 141.04 | 145.70 | -0.580% | 6 | 116 | -49.520% |
| 2026-06-03 | 145.16 | 149.47 | 145.16 | 146.55 | +7.829% | 29 | 111 | -49.812% |
| 2026-06-02 | 130.74 | 136.08 | 130.74 | 135.91 | +2.721% | 31 | 120 | -45.883% |
| 2026-06-01 | 123.99 | 135.67 | 118.73 | 132.31 | -1.847% | 30 | 99 | -44.411% |
| 2026-05-28 | 122.38 | 138.40 | 122.38 | 134.80 | +9.817% | 33 | 70 | -45.438% |
| 2026-05-27 | 125.58 | 128.00 | 122.75 | 122.75 | -2.964% | 11 | 75 | -40.081% |
| 2026-05-26 | 118.48 | 126.50 | 118.48 | 126.50 | +19.678% | 12 | 75 | -41.858% |
| 2026-05-22 | 104.73 | 107.42 | 103.55 | 105.70 | +26.587% | 7 | 71 | -30.416% |
| 2026-05-20 | 83.50 | 83.50 | 83.50 | 83.50 | +13.760% | 2 | 70 | -11.916% |
| 2026-05-19 | 68.00 | 73.40 | 68.00 | 73.40 | -2.974% | 6 | 69 | +0.204% |
| 2026-05-18 | 75.67 | 75.67 | 75.65 | 75.65 | -4.434% | 2 | 70 | -2.776% |
| 2026-05-15 | 79.16 | 79.16 | 79.16 | 79.16 | -12.044% | 4 | 68 | -7.087% |
| 2026-05-14 | 90.00 | 90.00 | 90.00 | 90.00 | +1.569% | 1 | 68 | -18.278% |
| 2026-05-13 | 88.61 | 88.61 | 88.61 | 88.61 | -4.205% | 1 | 67 | -16.996% |
| 2026-05-11 | 100.25 | 100.25 | 92.50 | 92.50 | +12.394% | 5 | 64 | -20.486% |
| 2026-05-08 | 80.14 | 82.30 | 80.14 | 82.30 | +21.620% | 3 | 64 | -10.632% |
| 2026-05-07 | 70.00 | 70.00 | 67.00 | 67.67 | -6.662% | 11 | 62 | +8.689% |
| 2026-05-06 | 76.00 | 76.00 | 68.00 | 72.50 | +55.646% | 27 | 52 | +1.448% |
| 2026-05-05 | 45.60 | 46.58 | 45.60 | 46.58 | +12.268% | 17 | 45 | +57.900% |
| 2026-05-04 | 44.20 | 44.20 | 41.49 | 41.49 | -14.577% | 4 | 45 | +77.272% |
| 2026-05-01 | 45.85 | 48.58 | 45.85 | 48.57 | +5.267% | 18 | 35 | +51.431% |
| 2026-04-30 | 42.00 | 46.41 | 42.00 | 46.14 | +26.758% | 27 | 25 | +59.406% |
| 2026-04-29 | 36.50 | 36.50 | 36.40 | 36.40 | +8.462% | 4 | 25 | +102.060% |
| 2026-04-28 | 34.14 | 34.14 | 32.00 | 33.56 | -13.949% | 25 | 0 | +119.160% |
| 2026-04-27 | 40.80 | 40.80 | 37.80 | 39.00 | 0.000% | 14 | 0 | +88.590% |