AMD271217C00820000
AMD Dec 17 2027 820.00 Call
optionOPRA
EODOct 22, 2026
46.52USD-21.406%(-12.67)8Vol138OI
AMD271217C00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 49.70 | 49.80 | 46.52 | 46.52 | -21.406% | 8 | 135 | 0.000% |
| 2026-10-19 | 59.19 | 59.19 | 59.19 | 59.19 | -23.714% | 1 | 135 | -21.406% |
| 2026-10-12 | 77.81 | 77.81 | 77.59 | 77.59 | -16.749% | 2 | 135 | -40.044% |
| 2026-10-09 | 93.65 | 93.65 | 93.20 | 93.20 | -13.503% | 17 | 139 | -50.086% |
| 2026-10-07 | 108.20 | 108.20 | 107.75 | 107.75 | -3.966% | 7 | 139 | -56.826% |
| 2026-10-06 | 112.20 | 112.20 | 112.20 | 112.20 | +10.979% | 40 | 112 | -58.538% |
| 2026-10-05 | 100.79 | 101.10 | 100.79 | 101.10 | -5.514% | 7 | 118 | -53.986% |
| 2026-10-02 | 110.77 | 110.77 | 107.00 | 107.00 | +4.871% | 17 | 116 | -56.523% |
| 2026-10-01 | 103.79 | 103.79 | 99.20 | 102.03 | +3.584% | 6 | 114 | -54.406% |
| 2026-09-30 | 98.51 | 98.51 | 97.84 | 98.50 | -3.545% | 5 | 114 | -52.772% |
| 2026-09-29 | 102.32 | 102.32 | 102.12 | 102.12 | +4.620% | 2 | 115 | -54.446% |
| 2026-09-28 | 101.82 | 101.82 | 97.61 | 97.61 | -14.249% | 6 | 114 | -52.341% |
| 2026-09-25 | 113.77 | 113.83 | 113.77 | 113.83 | +7.064% | 5 | 113 | -59.132% |
| 2026-09-23 | 107.71 | 107.71 | 106.06 | 106.32 | -1.134% | 17 | 111 | -56.245% |
| 2026-09-22 | 106.19 | 107.54 | 106.08 | 107.54 | +55.405% | 8 | 110 | -56.742% |
| 2026-09-17 | 68.86 | 69.20 | 68.86 | 69.20 | +3.130% | 2 | 110 | -32.775% |
| 2026-09-16 | 64.97 | 67.10 | 64.97 | 67.10 | +1.146% | 52 | 113 | -30.671% |
| 2026-09-11 | 66.55 | 66.80 | 66.05 | 66.34 | +6.793% | 30 | 99 | -29.876% |
| 2026-09-10 | 65.60 | 65.60 | 62.08 | 62.12 | -12.851% | 8 | 102 | -25.113% |
| 2026-09-09 | 71.67 | 71.67 | 71.28 | 71.28 | +10.187% | 20 | 106 | -34.736% |
| 2026-09-08 | 57.87 | 64.79 | 56.89 | 64.69 | +41.957% | 24 | 96 | -28.088% |
| 2026-09-04 | 45.90 | 45.90 | 45.57 | 45.57 | +5.291% | 2 | 95 | +2.085% |
| 2026-09-03 | 40.64 | 43.37 | 40.43 | 43.28 | -3.801% | 29 | 86 | +7.486% |
| 2026-09-02 | 44.24 | 44.99 | 44.24 | 44.99 | -4.763% | 12 | 82 | +3.401% |
| 2026-09-01 | 47.32 | 47.32 | 47.24 | 47.24 | -5.671% | 2 | 81 | -1.524% |
| 2026-08-31 | 50.38 | 50.38 | 49.88 | 50.08 | -10.842% | 6 | 80 | -7.109% |
| 2026-08-27 | 56.24 | 56.24 | 56.17 | 56.17 | -11.474% | 2 | 80 | -17.180% |
| 2026-08-26 | 63.25 | 63.45 | 63.25 | 63.45 | +10.733% | 2 | 79 | -26.682% |
| 2026-08-25 | 58.97 | 58.97 | 57.30 | 57.30 | -1.377% | 2 | 80 | -18.813% |
| 2026-08-21 | 58.15 | 58.15 | 58.10 | 58.10 | -15.540% | 10 | 75 | -19.931% |
| 2026-08-12 | 68.79 | 68.79 | 68.79 | 68.79 | +0.998% | 7 | 75 | -32.374% |
| 2026-08-10 | 68.11 | 68.11 | 68.11 | 68.11 | -17.222% | 2 | 76 | -31.699% |
| 2026-08-05 | 82.25 | 82.28 | 82.25 | 82.28 | -0.820% | 2 | 76 | -43.461% |
| 2026-08-03 | 82.91 | 82.96 | 82.91 | 82.96 | -5.727% | 2 | 76 | -43.925% |
| 2026-07-30 | 87.96 | 88.00 | 87.96 | 88.00 | +20.235% | 2 | 76 | -47.136% |
| 2026-07-29 | 73.28 | 73.28 | 73.19 | 73.19 | -8.581% | 2 | 76 | -36.439% |
| 2026-07-28 | 78.13 | 80.06 | 78.13 | 80.06 | -15.726% | 10 | 85 | -41.894% |
| 2026-07-27 | 95.10 | 96.09 | 95.00 | 95.00 | -28.892% | 15 | 78 | -51.032% |
| 2026-07-06 | 133.75 | 133.75 | 133.60 | 133.60 | -8.217% | 2 | 77 | -65.180% |
| 2026-06-30 | 145.56 | 145.56 | 145.56 | 145.56 | +28.553% | 4 | 77 | -68.041% |
| 2026-06-26 | 113.22 | 113.23 | 113.22 | 113.23 | -3.123% | 2 | 78 | -58.915% |
| 2026-06-24 | 116.90 | 116.90 | 116.88 | 116.88 | +3.921% | 2 | 78 | -60.198% |
| 2026-06-16 | 112.47 | 112.47 | 112.47 | 112.47 | +9.184% | 1 | 77 | -58.638% |
| 2026-06-08 | 103.10 | 103.10 | 103.01 | 103.01 | +11.531% | 2 | 77 | -54.839% |
| 2026-06-05 | 102.38 | 102.38 | 92.36 | 92.36 | -17.661% | 50 | 42 | -49.632% |
| 2026-06-02 | 112.17 | 112.17 | 112.17 | 112.17 | +1.374% | 2 | 44 | -58.527% |
| 2026-05-29 | 111.00 | 111.00 | 110.65 | 110.65 | +7.636% | 2 | 44 | -57.958% |
| 2026-05-27 | 104.25 | 104.33 | 102.75 | 102.80 | +41.209% | 34 | 49 | -54.747% |
| 2026-05-21 | 72.80 | 72.80 | 72.80 | 72.80 | +34.441% | 32 | 20 | -36.099% |
| 2026-05-19 | 54.15 | 54.15 | 54.15 | 54.15 | -20.250% | 2 | 18 | -14.090% |
| 2026-05-12 | 67.90 | 67.90 | 67.90 | 67.90 | -0.658% | 10 | 8 | -31.487% |
| 2026-05-08 | 65.37 | 68.35 | 65.21 | 68.35 | 0.000% | 10 | 0 | -31.939% |