AMD271217C00800000
AMD Dec 17 2027 800.00 Call
optionOPRA
EODOct 23, 2026
53.69USD+5.336%(+2.72)6Vol2,458OI
AMD271217C00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 52.15 | 55.80 | 52.15 | 53.69 | +5.336% | 6 | 2,458 | 0.000% |
| 2026-10-22 | 57.60 | 57.60 | 50.97 | 50.97 | -21.245% | 33 | 2,447 | +5.336% |
| 2026-10-21 | 63.75 | 64.72 | 62.09 | 64.72 | +11.298% | 205 | 2,359 | -17.043% |
| 2026-10-19 | 64.11 | 64.55 | 58.15 | 58.15 | +1.218% | 8 | 2,360 | -7.670% |
| 2026-10-16 | 63.95 | 63.95 | 54.08 | 57.45 | -11.615% | 18 | 2,353 | -6.545% |
| 2026-10-15 | 64.29 | 65.98 | 60.08 | 65.00 | -13.724% | 29 | 2,338 | -17.400% |
| 2026-10-14 | 82.00 | 82.00 | 74.60 | 75.34 | -15.253% | 23 | 2,344 | -28.736% |
| 2026-10-13 | 75.27 | 88.90 | 75.27 | 88.90 | +7.627% | 19 | 2,337 | -39.606% |
| 2026-10-12 | 90.12 | 90.12 | 82.60 | 82.60 | -10.461% | 25 | 2,333 | -35.000% |
| 2026-10-09 | 101.77 | 101.77 | 92.25 | 92.25 | -6.865% | 12 | 2,327 | -41.799% |
| 2026-10-08 | 110.12 | 110.95 | 98.00 | 99.05 | -13.357% | 33 | 2,324 | -45.795% |
| 2026-10-07 | 110.36 | 114.32 | 109.55 | 114.32 | -1.448% | 28 | 2,297 | -53.035% |
| 2026-10-06 | 110.56 | 120.30 | 110.56 | 116.00 | +5.647% | 36 | 2,283 | -53.716% |
| 2026-10-05 | 109.80 | 109.80 | 109.80 | 109.80 | -2.901% | 1 | 2,282 | -51.102% |
| 2026-10-02 | 116.30 | 120.00 | 110.15 | 113.08 | +7.695% | 22 | 2,280 | -52.520% |
| 2026-10-01 | 105.00 | 105.00 | 105.00 | 105.00 | +2.170% | 1 | 2,279 | -48.867% |
| 2026-09-30 | 105.69 | 105.92 | 102.77 | 102.77 | -3.493% | 4 | 2,280 | -47.757% |
| 2026-09-29 | 108.05 | 113.76 | 106.34 | 106.49 | +2.247% | 18 | 2,281 | -49.582% |
| 2026-09-28 | 118.82 | 118.82 | 100.79 | 104.15 | -12.962% | 86 | 2,283 | -48.449% |
| 2026-09-25 | 119.72 | 119.72 | 119.66 | 119.66 | +5.399% | 56 | 2,337 | -55.131% |
| 2026-09-24 | 108.72 | 116.34 | 108.72 | 113.53 | +4.868% | 69 | 2,337 | -52.709% |
| 2026-09-23 | 108.79 | 108.79 | 108.26 | 108.26 | -2.626% | 3 | 2,337 | -50.406% |
| 2026-09-22 | 112.90 | 113.00 | 111.03 | 111.18 | +0.461% | 27 | 2,337 | -51.709% |
| 2026-09-21 | 98.24 | 110.67 | 98.24 | 110.67 | +44.553% | 24 | 2,337 | -51.486% |
| 2026-09-18 | 79.34 | 79.72 | 76.56 | 76.56 | -1.213% | 14 | 2,337 | -29.872% |
| 2026-09-17 | 72.66 | 79.35 | 71.38 | 77.50 | +19.231% | 170 | 2,329 | -30.723% |
| 2026-09-16 | 67.55 | 70.60 | 65.00 | 65.00 | +5.076% | 38 | 2,322 | -17.400% |
| 2026-09-15 | 65.31 | 65.89 | 61.74 | 61.86 | +3.445% | 55 | 2,274 | -13.207% |
| 2026-09-14 | 57.00 | 59.80 | 57.00 | 59.80 | -13.733% | 7 | 2,274 | -10.217% |
| 2026-09-11 | 68.63 | 70.45 | 68.35 | 69.32 | +8.397% | 1,745 | 2,413 | -22.548% |
| 2026-09-10 | 67.32 | 67.32 | 63.95 | 63.95 | -14.733% | 238 | 2,377 | -16.044% |
| 2026-09-09 | 73.85 | 75.00 | 73.85 | 75.00 | +6.807% | 32 | 2,351 | -28.413% |
| 2026-09-08 | 63.68 | 70.25 | 63.65 | 70.22 | +29.629% | 1,582 | 1,077 | -23.540% |
| 2026-09-04 | 50.28 | 54.17 | 50.28 | 54.17 | +18.768% | 17 | 1,078 | -0.886% |
| 2026-09-03 | 42.64 | 45.64 | 42.64 | 45.61 | -1.020% | 18 | 1,072 | +17.715% |
| 2026-09-02 | 45.50 | 47.31 | 45.50 | 46.08 | -0.043% | 916 | 475 | +16.515% |
| 2026-09-01 | 49.05 | 49.05 | 46.10 | 46.10 | -21.170% | 4 | 473 | +16.464% |
| 2026-08-27 | 58.60 | 58.60 | 58.48 | 58.48 | +6.950% | 6 | 473 | -8.191% |
| 2026-08-24 | 55.53 | 55.53 | 54.68 | 54.68 | -9.918% | 129 | 406 | -1.811% |
| 2026-08-21 | 60.85 | 60.85 | 60.70 | 60.70 | +3.231% | 10 | 406 | -11.549% |
| 2026-08-20 | 59.00 | 59.00 | 58.80 | 58.80 | -2.810% | 11 | 405 | -8.690% |
| 2026-08-19 | 60.70 | 60.70 | 60.50 | 60.50 | -25.077% | 3 | 405 | -11.256% |
| 2026-08-17 | 80.75 | 80.75 | 80.75 | 80.75 | 0.000% | 2 | 405 | -33.511% |
| 2026-08-14 | 84.70 | 85.55 | 80.40 | 80.75 | +24.730% | 121 | 371 | -33.511% |
| 2026-08-11 | 64.77 | 64.88 | 64.64 | 64.74 | -9.328% | 14 | 371 | -17.068% |
| 2026-08-10 | 74.45 | 74.46 | 71.40 | 71.40 | -8.462% | 27 | 374 | -24.804% |
| 2026-08-07 | 78.00 | 78.00 | 78.00 | 78.00 | -12.261% | 3 | 375 | -31.167% |
| 2026-08-06 | 80.75 | 88.94 | 80.75 | 88.90 | +5.332% | 13 | 368 | -39.606% |
| 2026-08-05 | 84.40 | 86.70 | 84.40 | 84.40 | -21.379% | 8 | 374 | -36.386% |
| 2026-08-04 | 95.50 | 107.60 | 95.50 | 107.35 | +25.556% | 26 | 389 | -49.986% |
| 2026-08-03 | 85.53 | 85.53 | 85.50 | 85.50 | -13.136% | 4 | 386 | -37.205% |
| 2026-07-31 | 101.30 | 101.30 | 98.43 | 98.43 | +9.978% | 6 | 388 | -45.454% |
| 2026-07-30 | 89.25 | 89.50 | 88.70 | 89.50 | +33.582% | 54 | 433 | -40.011% |
| 2026-07-29 | 78.29 | 78.29 | 65.44 | 67.00 | -18.382% | 36 | 443 | -19.866% |
| 2026-07-28 | 80.50 | 82.76 | 79.22 | 82.09 | -16.930% | 40 | 443 | -34.596% |
| 2026-07-27 | 107.24 | 107.24 | 94.15 | 98.82 | -14.810% | 24 | 442 | -45.669% |
| 2026-07-24 | 120.84 | 120.84 | 116.00 | 116.00 | -11.552% | 3 | 441 | -53.716% |
| 2026-07-23 | 131.15 | 131.15 | 131.15 | 131.15 | -2.309% | 1 | 441 | -59.062% |
| 2026-07-22 | 133.00 | 134.25 | 133.00 | 134.25 | +10.149% | 15 | 436 | -60.007% |
| 2026-07-21 | 122.42 | 122.42 | 116.66 | 121.88 | +10.800% | 6 | 434 | -55.948% |
| 2026-07-20 | 109.50 | 110.00 | 109.50 | 110.00 | +4.543% | 3 | 434 | -51.191% |
| 2026-07-16 | 112.37 | 112.37 | 105.22 | 105.22 | -10.831% | 2 | 433 | -48.974% |
| 2026-07-15 | 120.65 | 120.65 | 118.00 | 118.00 | -9.972% | 2 | 432 | -54.500% |
| 2026-07-10 | 135.77 | 135.77 | 131.07 | 131.07 | -2.398% | 4 | 431 | -59.037% |
| 2026-07-09 | 138.00 | 138.00 | 134.24 | 134.29 | +17.458% | 3 | 430 | -60.019% |
| 2026-07-08 | 114.33 | 114.33 | 114.33 | 114.33 | -3.884% | 1 | 430 | -53.039% |
| 2026-07-07 | 113.90 | 118.95 | 113.90 | 118.95 | -13.804% | 2 | 430 | -54.863% |
| 2026-07-06 | 139.33 | 139.55 | 138.00 | 138.00 | +18.966% | 5 | 432 | -61.094% |
| 2026-07-02 | 126.69 | 126.69 | 111.81 | 116.00 | -13.037% | 5 | 429 | -53.716% |
| 2026-07-01 | 135.90 | 135.90 | 133.00 | 133.39 | -11.639% | 7 | 424 | -59.750% |
| 2026-06-30 | 145.00 | 152.50 | 145.00 | 150.96 | +19.336% | 3 | 424 | -64.434% |
| 2026-06-29 | 112.62 | 126.50 | 112.62 | 126.50 | +8.491% | 2 | 425 | -57.557% |
| 2026-06-24 | 117.20 | 121.20 | 116.60 | 116.60 | -3.453% | 54 | 389 | -53.954% |
| 2026-06-23 | 122.60 | 122.85 | 120.21 | 120.77 | -6.234% | 16 | 386 | -55.544% |
| 2026-06-18 | 127.75 | 128.80 | 126.65 | 128.80 | +6.888% | 8 | 379 | -58.315% |
| 2026-06-16 | 124.24 | 124.24 | 120.50 | 120.50 | -13.091% | 4 | 380 | -55.444% |
| 2026-06-15 | 141.00 | 142.00 | 137.68 | 138.65 | +15.465% | 170 | 225 | -61.277% |
| 2026-06-12 | 120.08 | 120.08 | 120.08 | 120.08 | +17.725% | 1 | 225 | -55.288% |
| 2026-06-11 | 94.34 | 102.00 | 94.34 | 102.00 | +7.368% | 2 | 225 | -47.363% |
| 2026-06-09 | 97.48 | 97.48 | 84.65 | 95.00 | -5.567% | 21 | 221 | -43.484% |
| 2026-06-08 | 100.60 | 100.60 | 100.60 | 100.60 | +1.411% | 20 | 219 | -46.630% |
| 2026-06-05 | 106.79 | 106.79 | 99.20 | 99.20 | -18.709% | 4 | 218 | -45.877% |
| 2026-06-04 | 112.74 | 122.03 | 112.74 | 122.03 | -3.913% | 2 | 217 | -56.003% |
| 2026-06-03 | 126.55 | 127.00 | 126.55 | 127.00 | +6.517% | 2 | 216 | -57.724% |
| 2026-06-02 | 111.97 | 119.23 | 111.97 | 119.23 | +19.230% | 8 | 215 | -54.969% |
| 2026-06-01 | 100.00 | 100.00 | 100.00 | 100.00 | -14.894% | 1 | 215 | -46.310% |
| 2026-05-28 | 119.80 | 119.80 | 117.00 | 117.50 | +13.527% | 7 | 215 | -54.306% |
| 2026-05-27 | 111.91 | 111.91 | 103.10 | 103.50 | -6.832% | 6 | 213 | -48.126% |
| 2026-05-26 | 102.52 | 111.09 | 102.52 | 111.09 | +24.820% | 47 | 198 | -51.670% |
| 2026-05-22 | 89.00 | 89.00 | 89.00 | 89.00 | +15.584% | 1 | 197 | -39.674% |
| 2026-05-20 | 77.00 | 77.00 | 77.00 | 77.00 | +32.759% | 1 | 196 | -30.273% |
| 2026-05-19 | 58.00 | 58.00 | 58.00 | 58.00 | -7.096% | 1 | 197 | -7.431% |
| 2026-05-18 | 62.50 | 62.50 | 62.42 | 62.43 | -9.522% | 3 | 197 | -14.000% |
| 2026-05-15 | 69.00 | 69.00 | 69.00 | 69.00 | -7.345% | 1 | 196 | -22.188% |
| 2026-05-14 | 74.47 | 74.47 | 74.47 | 74.47 | -1.168% | 1 | 196 | -27.904% |
| 2026-05-13 | 75.35 | 75.35 | 75.35 | 75.35 | +7.643% | 3 | 193 | -28.746% |
| 2026-05-12 | 75.50 | 75.50 | 70.00 | 70.00 | -15.152% | 4 | 192 | -23.300% |
| 2026-05-11 | 82.40 | 82.50 | 80.00 | 82.50 | +11.261% | 178 | 19 | -34.921% |
| 2026-05-08 | 65.12 | 74.42 | 65.12 | 74.15 | +30.088% | 19 | 2 | -27.593% |
| 2026-05-07 | 57.00 | 57.00 | 57.00 | 57.00 | 0.000% | 2 | 0 | -5.807% |