AMD271217C00080000
AMD Dec 17 2027 80.00 Call
optionOPRA
EODOct 16, 2026
458.75USD-14.436%(-77.40)2Vol361OI
AMD271217C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 469.54 | 469.54 | 458.75 | 458.75 | -14.436% | 2 | 362 | 0.000% |
| 2026-09-29 | 536.77 | 536.80 | 536.15 | 536.15 | -1.389% | 35 | 362 | -14.436% |
| 2026-09-23 | 543.70 | 543.70 | 543.70 | 543.70 | +34.247% | 1 | 363 | -15.624% |
| 2026-08-18 | 405.00 | 405.00 | 405.00 | 405.00 | +12.506% | 1 | 364 | +13.272% |
| 2026-07-29 | 359.98 | 359.98 | 359.98 | 359.98 | -5.971% | 1 | 364 | +27.438% |
| 2026-07-28 | 382.84 | 382.84 | 382.84 | 382.84 | -21.020% | 1 | 363 | +19.828% |
| 2026-07-22 | 484.73 | 484.73 | 484.73 | 484.73 | +3.057% | 5 | 363 | -5.360% |
| 2026-07-21 | 470.35 | 470.35 | 470.35 | 470.35 | +6.462% | 1 | 362 | -2.466% |
| 2026-07-07 | 439.44 | 441.80 | 439.44 | 441.80 | +12.064% | 3 | 360 | +3.837% |
| 2026-06-11 | 394.24 | 394.24 | 394.24 | 394.24 | -2.529% | 1 | 362 | +16.363% |
| 2026-06-05 | 409.50 | 409.50 | 404.47 | 404.47 | -8.817% | 2 | 363 | +13.420% |
| 2026-05-29 | 443.58 | 443.58 | 443.58 | 443.58 | -0.987% | 1 | 364 | +3.420% |
| 2026-05-28 | 448.00 | 448.00 | 448.00 | 448.00 | +5.648% | 1 | 365 | +2.400% |
| 2026-05-26 | 423.80 | 424.05 | 423.80 | 424.05 | +6.803% | 2 | 366 | +8.183% |
| 2026-05-22 | 393.19 | 397.90 | 393.19 | 397.04 | +14.457% | 19 | 382 | +15.543% |
| 2026-05-18 | 346.89 | 346.89 | 346.89 | 346.89 | -9.563% | 1 | 382 | +32.247% |
| 2026-05-11 | 383.57 | 383.57 | 383.57 | 383.57 | +1.716% | 5 | 382 | +19.600% |
| 2026-05-08 | 362.05 | 377.10 | 362.05 | 377.10 | +8.176% | 5 | 387 | +21.652% |
| 2026-05-06 | 353.25 | 353.25 | 342.75 | 348.60 | +27.226% | 7 | 394 | +31.598% |
| 2026-05-05 | 274.00 | 274.00 | 274.00 | 274.00 | -3.657% | 7 | 401 | +67.427% |
| 2026-05-01 | 284.00 | 284.40 | 284.00 | 284.40 | +9.710% | 2 | 402 | +61.305% |
| 2026-04-29 | 259.23 | 259.23 | 259.23 | 259.23 | -0.632% | 14 | 402 | +76.966% |
| 2026-04-27 | 262.28 | 262.28 | 260.75 | 260.88 | -6.769% | 4 | 416 | +75.847% |
| 2026-04-24 | 275.31 | 279.82 | 275.31 | 279.82 | +21.661% | 23 | 416 | +63.945% |
| 2026-04-22 | 229.94 | 230.00 | 229.94 | 230.00 | +6.952% | 2 | 432 | +99.457% |
| 2026-04-21 | 215.05 | 215.05 | 215.05 | 215.05 | +5.417% | 1 | 435 | +113.322% |
| 2026-04-20 | 204.00 | 204.00 | 204.00 | 204.00 | +4.199% | 2 | 435 | +124.877% |
| 2026-04-16 | 195.78 | 195.78 | 195.78 | 195.78 | +6.576% | 1 | 437 | +134.319% |
| 2026-04-15 | 183.70 | 183.70 | 183.70 | 183.70 | -0.434% | 10 | 437 | +149.728% |
| 2026-04-14 | 184.50 | 184.50 | 184.50 | 184.50 | +5.116% | 1 | 437 | +148.645% |
| 2026-04-10 | 175.52 | 175.52 | 175.52 | 175.52 | +9.495% | 1 | 437 | +161.366% |
| 2026-04-08 | 160.00 | 160.30 | 160.00 | 160.30 | +20.708% | 13 | 437 | +186.182% |
| 2026-03-18 | 132.80 | 132.80 | 132.80 | 132.80 | +1.374% | 2 | 437 | +245.444% |
| 2026-02-27 | 131.00 | 131.00 | 131.00 | 131.00 | -6.429% | 1 | 435 | +250.191% |
| 2026-02-04 | 140.00 | 140.00 | 140.00 | 140.00 | -20.251% | 1 | 436 | +227.679% |
| 2026-02-03 | 175.55 | 175.55 | 175.55 | 175.55 | -3.496% | 1 | 436 | +161.322% |
| 2026-01-27 | 181.91 | 181.91 | 181.91 | 181.91 | +3.305% | 18 | 437 | +152.185% |
| 2026-01-21 | 176.09 | 176.09 | 176.09 | 176.09 | +3.943% | 1 | 455 | +160.520% |
| 2026-01-20 | 169.41 | 169.41 | 169.41 | 169.41 | +5.093% | 1 | 454 | +170.793% |
| 2026-01-16 | 161.20 | 161.20 | 161.20 | 161.20 | +18.818% | 5 | 454 | +184.584% |
| 2026-01-08 | 135.67 | 135.67 | 135.67 | 135.67 | +4.265% | 6 | 454 | +238.137% |
| 2025-12-17 | 130.12 | 130.12 | 130.12 | 130.12 | -6.051% | 3 | 460 | +252.559% |
| 2025-12-16 | 139.00 | 139.00 | 138.50 | 138.50 | -2.807% | 4 | 463 | +231.227% |
| 2025-12-15 | 142.50 | 142.50 | 142.50 | 142.50 | +7.304% | 1 | 465 | +221.930% |
| 2025-11-25 | 132.80 | 132.80 | 132.80 | 132.80 | -7.282% | 1 | 466 | +245.444% |
| 2025-11-20 | 143.23 | 143.23 | 143.23 | 143.23 | -24.833% | 7 | 467 | +220.289% |
| 2025-11-12 | 185.65 | 190.55 | 185.65 | 190.55 | +6.411% | 2 | 467 | +140.750% |
| 2025-11-10 | 179.07 | 179.07 | 179.07 | 179.07 | -7.767% | 1 | 467 | +156.185% |
| 2025-10-31 | 194.15 | 194.15 | 194.15 | 194.15 | +7.265% | 3 | 467 | +136.286% |
| 2025-10-24 | 181.00 | 181.00 | 181.00 | 181.00 | +10.131% | 2 | 467 | +153.453% |
| 2025-10-17 | 167.30 | 167.30 | 164.35 | 164.35 | -3.038% | 4 | 469 | +179.130% |
| 2025-10-16 | 169.20 | 169.50 | 169.17 | 169.50 | +1.025% | 4 | 469 | +170.649% |
| 2025-10-15 | 167.78 | 167.78 | 167.78 | 167.78 | +11.556% | 1 | 469 | +173.424% |
| 2025-10-13 | 157.05 | 157.05 | 150.40 | 150.40 | -0.922% | 13 | 470 | +205.020% |
| 2025-10-10 | 150.35 | 151.80 | 150.08 | 151.80 | -6.510% | 8 | 467 | +202.207% |
| 2025-10-09 | 162.37 | 162.37 | 162.37 | 162.37 | -0.080% | 3 | 466 | +182.534% |
| 2025-10-08 | 146.00 | 163.85 | 146.00 | 162.50 | +13.636% | 46 | 469 | +182.308% |
| 2025-10-07 | 145.83 | 145.83 | 143.00 | 143.00 | -0.591% | 8 | 514 | +220.804% |
| 2025-10-06 | 143.00 | 143.85 | 137.98 | 143.85 | +39.660% | 11 | 514 | +218.909% |
| 2025-10-02 | 100.70 | 103.00 | 100.70 | 103.00 | +7.741% | 5 | 522 | +345.388% |
| 2025-10-01 | 95.60 | 95.60 | 95.60 | 95.60 | -0.675% | 4 | 526 | +379.864% |
| 2025-09-29 | 96.25 | 96.25 | 96.25 | 96.25 | +5.537% | 1 | 530 | +376.623% |
| 2025-09-25 | 91.20 | 91.20 | 91.20 | 91.20 | -1.935% | 4 | 531 | +403.015% |
| 2025-09-23 | 95.10 | 95.10 | 93.00 | 93.00 | +3.714% | 2 | 535 | +393.280% |
| 2025-09-19 | 89.67 | 89.67 | 89.67 | 89.67 | +2.421% | 1 | 535 | +411.598% |
| 2025-09-18 | 87.55 | 87.55 | 87.55 | 87.55 | -5.961% | 2 | 536 | +423.986% |
| 2025-09-15 | 93.10 | 93.10 | 93.10 | 93.10 | +4.314% | 2 | 534 | +392.750% |
| 2025-09-11 | 88.15 | 89.25 | 88.15 | 89.25 | -3.774% | 2 | 532 | +414.006% |
| 2025-09-10 | 92.80 | 92.85 | 92.70 | 92.75 | +5.040% | 8 | 531 | +394.609% |
| 2025-09-09 | 88.30 | 88.30 | 88.30 | 88.30 | +4.683% | 1 | 535 | +419.536% |
| 2025-09-05 | 85.30 | 85.30 | 83.75 | 84.35 | -10.504% | 9 | 536 | +443.865% |
| 2025-09-02 | 94.25 | 94.25 | 94.25 | 94.25 | -1.091% | 1 | 529 | +386.737% |
| 2025-08-29 | 95.29 | 95.29 | 95.29 | 95.29 | -3.845% | 5 | 535 | +381.425% |
| 2025-08-27 | 98.53 | 99.10 | 98.53 | 99.10 | +0.395% | 3 | 535 | +362.916% |
| 2025-08-26 | 99.90 | 99.90 | 98.71 | 98.71 | +6.140% | 4 | 534 | +364.745% |
| 2025-08-20 | 97.90 | 97.90 | 93.00 | 93.00 | -7.093% | 3 | 530 | +393.280% |
| 2025-08-19 | 99.60 | 100.10 | 99.60 | 100.10 | -9.000% | 3 | 533 | +358.292% |
| 2025-08-18 | 110.00 | 110.00 | 110.00 | 110.00 | +0.696% | 1 | 534 | +317.045% |
| 2025-08-15 | 109.24 | 109.24 | 109.24 | 109.24 | -3.268% | 1 | 533 | +319.947% |
| 2025-08-14 | 113.58 | 113.59 | 112.93 | 112.93 | -2.814% | 7 | 533 | +306.225% |
| 2025-08-13 | 115.80 | 116.20 | 115.75 | 116.20 | +10.667% | 4 | 535 | +294.793% |
| 2025-08-12 | 104.10 | 105.00 | 101.20 | 105.00 | -5.106% | 5 | 535 | +336.905% |
| 2025-08-11 | 103.60 | 110.65 | 103.60 | 110.65 | +6.599% | 3 | 531 | +314.596% |
| 2025-08-08 | 107.80 | 107.80 | 103.80 | 103.80 | -0.173% | 11 | 529 | +341.956% |
| 2025-08-07 | 104.30 | 104.30 | 103.75 | 103.98 | +9.223% | 8 | 520 | +341.191% |
| 2025-08-06 | 95.75 | 95.75 | 92.71 | 95.20 | -13.321% | 8 | 519 | +381.880% |
| 2025-08-04 | 110.10 | 110.10 | 109.83 | 109.83 | +8.314% | 2 | 515 | +317.691% |
| 2025-08-01 | 101.40 | 101.40 | 101.40 | 101.40 | -8.327% | 2 | 514 | +352.416% |
| 2025-07-29 | 110.61 | 110.61 | 110.61 | 110.61 | +4.300% | 1 | 515 | +314.746% |
| 2025-07-28 | 106.35 | 106.35 | 105.87 | 106.05 | +6.369% | 39 | 516 | +332.579% |
| 2025-07-25 | 99.70 | 99.70 | 99.70 | 99.70 | +3.746% | 1 | 479 | +360.130% |
| 2025-07-24 | 94.85 | 96.10 | 94.85 | 96.10 | +4.457% | 5 | 479 | +377.367% |
| 2025-07-23 | 92.00 | 92.00 | 92.00 | 92.00 | +3.174% | 1 | 476 | +398.641% |
| 2025-07-22 | 86.60 | 89.17 | 86.60 | 89.17 | -2.600% | 6 | 477 | +414.467% |
| 2025-07-21 | 91.55 | 91.55 | 91.55 | 91.55 | +0.055% | 3 | 476 | +401.092% |
| 2025-07-18 | 91.01 | 91.50 | 91.01 | 91.50 | -2.815% | 2 | 478 | +401.366% |
| 2025-07-17 | 94.30 | 94.30 | 93.32 | 94.15 | +0.405% | 10 | 477 | +387.254% |
| 2025-07-16 | 88.92 | 93.77 | 88.92 | 93.77 | +4.771% | 5 | 477 | +389.229% |
| 2025-07-15 | 91.82 | 91.82 | 89.30 | 89.50 | +10.699% | 3 | 478 | +412.570% |
| 2025-07-14 | 80.00 | 80.85 | 80.00 | 80.85 | -0.185% | 20 | 477 | +467.409% |
| 2025-07-11 | 79.40 | 81.77 | 79.40 | 81.00 | +2.779% | 63 | 495 | +466.358% |
| 2025-07-10 | 80.10 | 80.50 | 78.81 | 78.81 | +7.224% | 19 | 446 | +482.096% |
| 2025-07-08 | 73.50 | 73.50 | 73.50 | 73.50 | +3.448% | 3 | 427 | +524.150% |
| 2025-07-07 | 71.36 | 71.36 | 71.05 | 71.05 | -3.831% | 10 | 427 | +545.672% |
| 2025-07-03 | 73.38 | 73.88 | 73.38 | 73.88 | -0.832% | 8 | 424 | +520.939% |
| 2025-07-02 | 72.50 | 74.50 | 72.50 | 74.50 | +1.846% | 4 | 424 | +515.772% |
| 2025-07-01 | 75.80 | 75.80 | 73.15 | 73.15 | -6.934% | 4 | 420 | +527.136% |
| 2025-06-30 | 78.60 | 78.60 | 78.60 | 78.60 | -0.228% | 1 | 418 | +483.651% |
| 2025-06-27 | 79.78 | 79.78 | 78.78 | 78.78 | -0.493% | 8 | 418 | +482.318% |
| 2025-06-26 | 79.17 | 79.17 | 79.17 | 79.17 | +0.661% | 2 | 412 | +479.449% |
| 2025-06-25 | 79.50 | 79.50 | 78.65 | 78.65 | +5.741% | 2 | 410 | +483.280% |
| 2025-06-24 | 71.75 | 74.38 | 71.75 | 74.38 | +11.766% | 7 | 411 | +516.765% |
| 2025-06-23 | 68.00 | 68.45 | 66.55 | 66.55 | +2.859% | 27 | 411 | +589.331% |
| 2025-06-18 | 65.05 | 65.05 | 64.68 | 64.70 | +0.341% | 6 | 405 | +609.042% |
| 2025-06-17 | 67.80 | 67.80 | 64.48 | 64.48 | -1.104% | 4 | 405 | +611.461% |
| 2025-06-16 | 62.50 | 65.34 | 62.50 | 65.20 | +11.931% | 26 | 406 | +603.604% |
| 2025-06-12 | 58.25 | 58.25 | 58.25 | 58.25 | -4.820% | 1 | 390 | +687.554% |
| 2025-06-11 | 61.20 | 61.20 | 61.20 | 61.20 | +1.325% | 1 | 390 | +649.592% |
| 2025-06-10 | 60.80 | 60.80 | 60.40 | 60.40 | -0.116% | 4 | 389 | +659.520% |
| 2025-06-09 | 60.47 | 60.47 | 60.47 | 60.47 | +8.857% | 1 | 385 | +658.641% |
| 2025-06-06 | 56.50 | 56.50 | 55.26 | 55.55 | -0.359% | 6 | 385 | +725.833% |
| 2025-06-05 | 55.75 | 55.75 | 55.75 | 55.75 | -2.790% | 5 | 387 | +722.870% |
| 2025-06-04 | 56.45 | 57.35 | 56.45 | 57.35 | +3.333% | 30 | 382 | +699.913% |
| 2025-06-03 | 55.07 | 55.55 | 55.07 | 55.50 | +4.167% | 49 | 382 | +726.577% |
| 2025-06-02 | 53.00 | 53.28 | 53.00 | 53.28 | +6.966% | 3 | 357 | +761.017% |
| 2025-05-30 | 50.50 | 51.30 | 49.81 | 49.81 | -5.124% | 36 | 360 | +821.000% |
| 2025-05-29 | 52.90 | 52.90 | 52.50 | 52.50 | -3.172% | 2 | 358 | +773.810% |
| 2025-05-27 | 54.40 | 54.55 | 54.22 | 54.22 | +5.078% | 12 | 357 | +746.090% |
| 2025-05-22 | 52.00 | 52.00 | 51.60 | 51.60 | -2.916% | 2 | 347 | +789.050% |
| 2025-05-20 | 53.15 | 53.15 | 53.15 | 53.15 | -1.574% | 1 | 348 | +763.123% |
| 2025-05-19 | 54.00 | 54.00 | 54.00 | 54.00 | -4.085% | 1 | 348 | +749.537% |
| 2025-05-16 | 56.20 | 56.30 | 56.20 | 56.30 | +2.550% | 12 | 348 | +714.831% |
| 2025-05-15 | 56.00 | 56.00 | 54.90 | 54.90 | -3.769% | 4 | 348 | +735.610% |
| 2025-05-14 | 60.00 | 60.07 | 57.05 | 57.05 | +8.378% | 13 | 345 | +704.119% |
| 2025-05-13 | 52.64 | 52.64 | 52.64 | 52.64 | +7.014% | 1 | 351 | +771.486% |
| 2025-05-12 | 48.55 | 49.19 | 48.55 | 49.19 | +10.539% | 3 | 352 | +832.608% |
| 2025-05-09 | 43.64 | 44.50 | 43.64 | 44.50 | -0.670% | 14 | 353 | +930.899% |
| 2025-05-08 | 45.52 | 46.80 | 44.80 | 44.80 | +9.696% | 36 | 357 | +923.996% |
| 2025-05-07 | 43.45 | 43.45 | 40.84 | 40.84 | -2.297% | 83 | 350 | +1023.286% |
| 2025-05-06 | 41.37 | 41.80 | 41.37 | 41.80 | -3.620% | 3 | 324 | +997.488% |
| 2025-05-05 | 41.55 | 43.78 | 41.55 | 43.37 | +4.130% | 11 | 325 | +957.759% |
| 2025-05-02 | 41.67 | 41.67 | 41.17 | 41.65 | +0.192% | 88 | 316 | +1001.441% |
| 2025-05-01 | 41.57 | 41.57 | 41.57 | 41.57 | +7.305% | 35 | 317 | +1003.560% |
| 2025-04-30 | 38.74 | 38.74 | 38.74 | 38.74 | -0.667% | 2 | 317 | +1084.177% |
| 2025-04-28 | 39.00 | 39.00 | 39.00 | 39.00 | +0.206% | 5 | 317 | +1076.282% |
| 2025-04-25 | 37.80 | 39.40 | 37.80 | 38.92 | +6.049% | 10 | 317 | +1078.700% |
| 2025-04-24 | 36.70 | 36.70 | 36.70 | 36.70 | +3.526% | 1 | 318 | +1150.000% |
| 2025-04-23 | 37.00 | 37.00 | 35.45 | 35.45 | +8.079% | 47 | 318 | +1194.076% |
| 2025-04-22 | 32.05 | 32.80 | 32.05 | 32.80 | +4.625% | 4 | 326 | +1298.628% |
| 2025-04-21 | 31.45 | 32.20 | 30.85 | 31.35 | -5.686% | 24 | 325 | +1363.317% |
| 2025-04-17 | 34.00 | 34.00 | 33.24 | 33.24 | +2.910% | 41 | 290 | +1280.114% |
| 2025-04-16 | 34.45 | 35.39 | 32.30 | 32.30 | -18.640% | 19 | 290 | +1320.279% |
| 2025-04-15 | 39.95 | 39.95 | 39.65 | 39.70 | -0.176% | 80 | 275 | +1055.542% |
| 2025-04-14 | 39.73 | 40.06 | 39.05 | 39.77 | +3.514% | 12 | 245 | +1053.508% |
| 2025-04-11 | 39.10 | 39.10 | 38.10 | 38.42 | +13.601% | 20 | 245 | +1094.040% |
| 2025-04-10 | 36.25 | 36.25 | 33.82 | 33.82 | -16.494% | 9 | 245 | +1256.446% |
| 2025-04-09 | 28.42 | 40.50 | 28.00 | 40.50 | +50.223% | 135 | 240 | +1032.716% |
| 2025-04-08 | 33.00 | 33.81 | 26.30 | 26.96 | -12.211% | 155 | 219 | +1601.595% |
| 2025-04-07 | 28.00 | 34.37 | 27.10 | 30.71 | -5.508% | 114 | 177 | +1393.813% |
| 2025-04-04 | 32.55 | 35.70 | 32.00 | 32.50 | -19.535% | 70 | 91 | +1311.538% |
| 2025-04-03 | 41.65 | 41.65 | 39.95 | 40.39 | -8.516% | 28 | 69 | +1035.801% |
| 2025-04-01 | 45.00 | 45.00 | 44.15 | 44.15 | -0.898% | 3 | 57 | +939.071% |
| 2025-03-31 | 44.02 | 44.55 | 44.02 | 44.55 | -2.729% | 12 | 55 | +929.742% |
| 2025-03-28 | 45.80 | 45.80 | 45.80 | 45.80 | -4.742% | 6 | 54 | +901.638% |
| 2025-03-27 | 48.08 | 48.08 | 48.08 | 48.08 | -9.539% | 5 | 57 | +854.139% |
| 2025-03-26 | 53.15 | 53.15 | 53.15 | 53.15 | +11.660% | 1 | 52 | +763.123% |
| 2025-03-21 | 47.60 | 47.60 | 47.60 | 47.60 | -2.399% | 2 | 51 | +863.761% |
| 2025-03-19 | 47.97 | 48.77 | 47.97 | 48.77 | +1.372% | 5 | 50 | +840.640% |
| 2025-03-17 | 48.11 | 48.11 | 48.11 | 48.11 | +8.112% | 5 | 45 | +853.544% |
| 2025-03-14 | 44.65 | 44.65 | 44.40 | 44.50 | +4.142% | 88 | 40 | +930.899% |
| 2025-03-13 | 42.73 | 42.73 | 42.73 | 42.73 | 0.000% | 36 | 0 | +973.602% |