AMD271217C00720000
AMD Dec 17 2027 720.00 Call
optionOPRA
EODOct 19, 2026
82.23USD+4.805%(+3.77)3Vol263OI
AMD271217C00720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 79.04 | 82.42 | 79.04 | 82.23 | +4.805% | 3 | 262 | 0.000% |
| 2026-10-16 | 77.99 | 78.46 | 76.65 | 78.46 | -7.367% | 3 | 262 | +4.805% |
| 2026-10-15 | 76.66 | 84.70 | 75.35 | 84.70 | -12.000% | 21 | 279 | -2.916% |
| 2026-10-14 | 102.90 | 102.90 | 96.25 | 96.25 | -11.429% | 5 | 277 | -14.566% |
| 2026-10-13 | 94.20 | 109.09 | 94.14 | 108.67 | +4.682% | 23 | 263 | -24.331% |
| 2026-10-12 | 103.60 | 104.65 | 101.31 | 103.81 | -12.875% | 34 | 260 | -20.788% |
| 2026-10-08 | 135.85 | 135.85 | 119.15 | 119.15 | -12.991% | 9 | 265 | -30.986% |
| 2026-10-07 | 138.12 | 138.12 | 136.94 | 136.94 | -2.672% | 4 | 265 | -39.952% |
| 2026-10-06 | 144.50 | 144.50 | 140.70 | 140.70 | +6.631% | 6 | 265 | -41.557% |
| 2026-10-05 | 131.95 | 131.95 | 131.95 | 131.95 | -5.106% | 2 | 265 | -37.681% |
| 2026-10-02 | 139.05 | 139.05 | 139.05 | 139.05 | +13.113% | 1 | 265 | -40.863% |
| 2026-09-30 | 122.45 | 122.93 | 122.45 | 122.93 | -3.871% | 6 | 271 | -33.108% |
| 2026-09-29 | 128.30 | 128.30 | 127.88 | 127.88 | +2.108% | 19 | 258 | -35.698% |
| 2026-09-28 | 126.58 | 126.58 | 125.24 | 125.24 | -11.747% | 7 | 255 | -34.342% |
| 2026-09-25 | 143.36 | 143.36 | 141.91 | 141.91 | +7.990% | 10 | 247 | -42.055% |
| 2026-09-24 | 131.51 | 131.52 | 129.10 | 131.41 | +0.428% | 50 | 197 | -37.425% |
| 2026-09-23 | 133.38 | 133.38 | 130.85 | 130.85 | -3.289% | 2 | 196 | -37.157% |
| 2026-09-22 | 132.44 | 135.30 | 132.44 | 135.30 | +7.253% | 3 | 195 | -39.224% |
| 2026-09-21 | 132.40 | 132.40 | 126.15 | 126.15 | +35.166% | 20 | 191 | -34.816% |
| 2026-09-18 | 95.73 | 96.17 | 93.33 | 93.33 | -1.561% | 19 | 187 | -11.893% |
| 2026-09-17 | 96.00 | 96.71 | 94.55 | 94.81 | +17.776% | 11 | 189 | -13.269% |
| 2026-09-16 | 83.05 | 84.80 | 80.50 | 80.50 | +6.439% | 15 | 195 | +2.149% |
| 2026-09-15 | 75.82 | 75.82 | 75.63 | 75.63 | +5.408% | 2 | 195 | +8.727% |
| 2026-09-14 | 71.57 | 71.75 | 71.57 | 71.75 | -14.277% | 100 | 236 | +14.606% |
| 2026-09-11 | 83.73 | 85.65 | 83.64 | 83.70 | -7.134% | 13 | 240 | -1.756% |
| 2026-09-09 | 91.74 | 91.74 | 90.13 | 90.13 | +8.984% | 7 | 235 | -8.765% |
| 2026-09-08 | 82.65 | 82.70 | 82.65 | 82.70 | +34.036% | 2 | 235 | -0.568% |
| 2026-09-04 | 62.00 | 62.00 | 61.70 | 61.70 | +7.342% | 40 | 215 | +33.274% |
| 2026-09-02 | 57.48 | 57.48 | 57.48 | 57.48 | +0.139% | 1 | 215 | +43.058% |
| 2026-09-01 | 58.30 | 58.30 | 57.40 | 57.40 | -20.111% | 6 | 214 | +43.258% |
| 2026-08-27 | 71.75 | 71.85 | 71.75 | 71.85 | -7.885% | 2 | 214 | +14.447% |
| 2026-08-26 | 78.30 | 78.30 | 78.00 | 78.00 | +14.420% | 4 | 212 | +5.423% |
| 2026-08-24 | 68.17 | 68.17 | 68.17 | 68.17 | -7.928% | 1 | 211 | +20.625% |
| 2026-08-19 | 74.04 | 74.04 | 74.04 | 74.04 | -20.999% | 5 | 216 | +11.062% |
| 2026-08-14 | 92.00 | 93.72 | 92.00 | 93.72 | +3.949% | 15 | 201 | -12.260% |
| 2026-08-13 | 89.68 | 90.29 | 89.62 | 90.16 | +15.383% | 23 | 201 | -8.795% |
| 2026-08-11 | 77.77 | 78.41 | 77.77 | 78.14 | -21.507% | 22 | 193 | +5.234% |
| 2026-08-05 | 102.61 | 102.89 | 99.45 | 99.55 | -15.478% | 7 | 199 | -17.398% |
| 2026-08-04 | 117.78 | 117.78 | 117.78 | 117.78 | +17.463% | 5 | 194 | -30.183% |
| 2026-08-03 | 100.38 | 100.38 | 100.24 | 100.27 | -2.414% | 5 | 193 | -17.991% |
| 2026-07-31 | 104.24 | 104.24 | 102.75 | 102.75 | -4.339% | 27 | 182 | -19.971% |
| 2026-07-27 | 107.70 | 107.70 | 107.41 | 107.41 | -22.223% | 2 | 182 | -23.443% |
| 2026-07-23 | 138.00 | 138.10 | 138.00 | 138.10 | -5.869% | 2 | 182 | -40.456% |
| 2026-07-22 | 146.39 | 146.71 | 146.39 | 146.71 | +24.860% | 10 | 185 | -43.951% |
| 2026-07-17 | 117.50 | 117.50 | 117.50 | 117.50 | -1.078% | 10 | 190 | -30.017% |
| 2026-07-16 | 118.78 | 118.78 | 118.78 | 118.78 | -21.978% | 1 | 191 | -30.771% |
| 2026-07-14 | 152.77 | 152.77 | 152.24 | 152.24 | +2.305% | 2 | 190 | -45.987% |
| 2026-07-13 | 143.46 | 148.96 | 143.35 | 148.81 | +13.517% | 12 | 185 | -44.742% |
| 2026-07-08 | 131.19 | 131.19 | 131.09 | 131.09 | -19.700% | 2 | 185 | -37.272% |
| 2026-07-06 | 163.23 | 163.25 | 163.23 | 163.25 | +27.211% | 2 | 185 | -49.629% |
| 2026-07-02 | 126.50 | 128.33 | 126.50 | 128.33 | -19.512% | 2 | 185 | -35.923% |
| 2026-06-30 | 159.44 | 159.44 | 159.44 | 159.44 | +21.710% | 10 | 175 | -48.426% |
| 2026-06-25 | 131.00 | 131.00 | 131.00 | 131.00 | -4.029% | 1 | 175 | -37.229% |
| 2026-06-23 | 136.50 | 136.50 | 136.50 | 136.50 | -9.656% | 2 | 175 | -39.758% |
| 2026-06-22 | 151.27 | 151.27 | 151.09 | 151.09 | -2.207% | 2 | 174 | -45.575% |
| 2026-06-15 | 159.71 | 159.71 | 154.50 | 154.50 | +12.980% | 2 | 173 | -46.777% |
| 2026-06-12 | 136.75 | 136.75 | 136.75 | 136.75 | +22.977% | 1 | 173 | -39.868% |
| 2026-06-11 | 106.00 | 111.20 | 106.00 | 111.20 | +6.677% | 21 | 173 | -26.052% |
| 2026-06-09 | 104.24 | 104.24 | 104.24 | 104.24 | -4.341% | 1 | 173 | -21.115% |
| 2026-06-05 | 123.39 | 123.39 | 108.05 | 108.97 | -24.142% | 86 | 96 | -24.539% |
| 2026-06-03 | 144.00 | 144.00 | 143.65 | 143.65 | +9.065% | 2 | 95 | -42.757% |
| 2026-06-02 | 131.85 | 131.85 | 131.71 | 131.71 | +16.198% | 2 | 95 | -37.567% |
| 2026-06-01 | 113.35 | 113.35 | 113.35 | 113.35 | -6.708% | 10 | 95 | -27.455% |
| 2026-05-27 | 119.00 | 121.50 | 119.00 | 121.50 | +3.492% | 2 | 96 | -32.321% |
| 2026-05-26 | 117.40 | 117.40 | 117.40 | 117.40 | +11.438% | 1 | 95 | -29.957% |
| 2026-05-22 | 102.00 | 105.35 | 102.00 | 105.35 | +60.228% | 115 | 101 | -21.946% |
| 2026-05-19 | 65.75 | 65.75 | 65.75 | 65.75 | -26.700% | 20 | 99 | +25.065% |
| 2026-05-13 | 82.81 | 90.00 | 82.81 | 89.70 | -7.469% | 9 | 97 | -8.328% |
| 2026-05-11 | 96.94 | 96.94 | 96.94 | 96.94 | +17.403% | 1 | 97 | -15.174% |
| 2026-05-08 | 72.50 | 82.57 | 72.50 | 82.57 | +28.474% | 3 | 96 | -0.412% |
| 2026-05-07 | 68.61 | 68.61 | 62.60 | 64.27 | -7.791% | 3 | 96 | +27.945% |
| 2026-05-06 | 63.53 | 71.00 | 63.53 | 69.70 | +62.282% | 71 | 37 | +17.977% |
| 2026-05-05 | 42.00 | 42.95 | 42.00 | 42.95 | 0.000% | 47 | 37 | +91.455% |