AMD271217C00085000
AMD Dec 17 2027 85.00 Call
optionOPRA
InactiveSep 21, 2026
531.87USD+29.104%(+119.90)1Vol374OI
AMD271217C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 531.87 | 531.87 | 531.87 | 531.87 | +29.104% | 1 | 374 | 0.000% |
| 2026-08-12 | 411.97 | 411.97 | 411.97 | 411.97 | +3.101% | 1 | 374 | +29.104% |
| 2026-08-10 | 399.58 | 399.58 | 399.58 | 399.58 | -8.684% | 1 | 374 | +33.107% |
| 2026-07-20 | 437.58 | 437.58 | 437.58 | 437.58 | -3.943% | 1 | 375 | +21.548% |
| 2026-06-18 | 455.54 | 455.54 | 455.54 | 455.54 | +1.231% | 1 | 375 | +16.756% |
| 2026-05-28 | 450.00 | 450.00 | 450.00 | 450.00 | +15.252% | 1 | 376 | +18.193% |
| 2026-05-22 | 395.60 | 395.60 | 390.45 | 390.45 | +6.680% | 5 | 377 | +36.220% |
| 2026-05-20 | 366.00 | 366.00 | 366.00 | 366.00 | +1.808% | 4 | 377 | +45.320% |
| 2026-05-15 | 359.50 | 359.50 | 359.50 | 359.50 | -6.195% | 1 | 377 | +47.947% |
| 2026-05-11 | 385.43 | 385.43 | 383.24 | 383.24 | +15.277% | 2 | 377 | +38.782% |
| 2026-05-07 | 331.37 | 332.45 | 331.37 | 332.45 | -2.137% | 3 | 380 | +59.985% |
| 2026-05-06 | 350.00 | 350.00 | 339.71 | 339.71 | +21.742% | 12 | 392 | +56.566% |
| 2026-05-05 | 279.04 | 279.04 | 279.04 | 279.04 | +0.262% | 5 | 397 | +90.607% |
| 2026-05-04 | 278.12 | 278.31 | 278.12 | 278.31 | +7.352% | 21 | 397 | +91.107% |
| 2026-04-27 | 257.60 | 259.25 | 257.60 | 259.25 | -5.106% | 3 | 397 | +105.157% |
| 2026-04-24 | 273.60 | 273.60 | 265.00 | 273.20 | +19.557% | 14 | 400 | +94.682% |
| 2026-04-22 | 220.50 | 228.51 | 220.50 | 228.51 | +8.299% | 4 | 402 | +132.756% |
| 2026-04-20 | 211.00 | 211.00 | 211.00 | 211.00 | +18.546% | 1 | 402 | +152.071% |
| 2026-04-14 | 177.99 | 177.99 | 177.99 | 177.99 | +3.483% | 1 | 403 | +198.820% |
| 2026-04-10 | 171.94 | 172.00 | 171.94 | 172.00 | +8.778% | 2 | 404 | +209.227% |
| 2026-04-08 | 158.12 | 158.12 | 158.12 | 158.12 | +7.910% | 1 | 406 | +236.371% |
| 2026-04-07 | 143.87 | 146.53 | 143.87 | 146.53 | +19.822% | 3 | 406 | +262.977% |
| 2026-03-30 | 122.29 | 122.29 | 122.29 | 122.29 | -8.191% | 1 | 408 | +334.925% |
| 2026-03-23 | 133.20 | 133.20 | 133.20 | 133.20 | +0.060% | 1 | 408 | +299.302% |
| 2026-03-11 | 133.12 | 133.12 | 133.12 | 133.12 | +1.309% | 1 | 408 | +299.542% |
| 2026-03-10 | 131.40 | 131.40 | 131.40 | 131.40 | +6.354% | 2 | 409 | +304.772% |
| 2026-02-23 | 123.60 | 123.60 | 123.55 | 123.55 | -3.341% | 2 | 409 | +330.490% |
| 2026-02-18 | 128.00 | 128.00 | 127.82 | 127.82 | +5.593% | 12 | 409 | +316.109% |
| 2026-02-05 | 121.05 | 121.05 | 121.05 | 121.05 | -12.914% | 10 | 410 | +339.380% |
| 2026-02-04 | 141.21 | 143.00 | 139.00 | 139.00 | -22.778% | 8 | 420 | +282.640% |
| 2026-01-22 | 180.00 | 180.00 | 180.00 | 180.00 | +1.551% | 1 | 422 | +195.483% |
| 2026-01-21 | 177.25 | 177.25 | 177.25 | 177.25 | +17.696% | 2 | 423 | +200.068% |
| 2026-01-14 | 150.60 | 150.60 | 150.60 | 150.60 | +5.536% | 1 | 425 | +253.167% |
| 2025-12-30 | 142.65 | 142.70 | 142.65 | 142.70 | +7.293% | 6 | 425 | +272.719% |
| 2025-12-18 | 133.00 | 133.00 | 133.00 | 133.00 | -5.358% | 1 | 431 | +299.902% |
| 2025-12-15 | 140.53 | 140.53 | 140.53 | 140.53 | -0.192% | 3 | 432 | +278.474% |
| 2025-12-12 | 140.80 | 140.80 | 140.80 | 140.80 | +2.624% | 6 | 435 | +277.749% |
| 2025-11-20 | 137.20 | 137.20 | 137.20 | 137.20 | -15.647% | 1 | 435 | +287.660% |
| 2025-11-18 | 162.65 | 162.65 | 162.65 | 162.65 | -8.624% | 1 | 436 | +227.003% |
| 2025-11-14 | 178.00 | 178.00 | 178.00 | 178.00 | -3.965% | 1 | 435 | +198.803% |
| 2025-11-12 | 182.51 | 189.10 | 182.51 | 185.35 | +16.316% | 28 | 436 | +186.954% |
| 2025-11-07 | 156.90 | 159.35 | 156.90 | 159.35 | -5.710% | 2 | 436 | +233.775% |
| 2025-11-06 | 169.00 | 169.00 | 169.00 | 169.00 | -8.022% | 7 | 438 | +214.716% |
| 2025-11-04 | 183.74 | 183.74 | 183.74 | 183.74 | -1.864% | 1 | 438 | +189.469% |
| 2025-11-03 | 187.23 | 187.23 | 187.23 | 187.23 | +0.139% | 1 | 439 | +184.073% |
| 2025-10-30 | 186.97 | 186.97 | 186.97 | 186.97 | -0.415% | 1 | 439 | +184.468% |
| 2025-10-28 | 187.75 | 187.75 | 187.75 | 187.75 | +3.701% | 1 | 438 | +183.286% |
| 2025-10-24 | 179.50 | 181.05 | 179.50 | 181.05 | +8.348% | 3 | 439 | +193.770% |
| 2025-10-21 | 167.10 | 167.10 | 167.10 | 167.10 | +2.233% | 3 | 441 | +218.294% |
| 2025-10-17 | 163.40 | 163.45 | 163.40 | 163.45 | +12.183% | 2 | 441 | +225.402% |
| 2025-10-13 | 147.00 | 147.00 | 145.70 | 145.70 | -1.387% | 2 | 440 | +265.045% |
| 2025-10-10 | 156.19 | 156.42 | 145.00 | 147.75 | -7.128% | 44 | 442 | +259.980% |
| 2025-10-08 | 147.88 | 159.94 | 147.88 | 159.09 | +19.365% | 23 | 442 | +234.320% |
| 2025-10-06 | 143.75 | 144.64 | 133.28 | 133.28 | +37.402% | 37 | 465 | +299.062% |
| 2025-10-03 | 97.00 | 97.00 | 97.00 | 97.00 | +5.780% | 2 | 487 | +448.320% |
| 2025-10-01 | 91.70 | 91.70 | 91.70 | 91.70 | +4.561% | 6 | 487 | +480.011% |
| 2025-09-26 | 87.70 | 87.70 | 87.70 | 87.70 | -2.284% | 2 | 490 | +506.465% |
| 2025-09-23 | 89.70 | 89.75 | 89.70 | 89.75 | +4.373% | 5 | 488 | +492.613% |
| 2025-09-19 | 85.99 | 85.99 | 85.99 | 85.99 | +2.320% | 1 | 492 | +518.525% |
| 2025-09-18 | 84.04 | 84.04 | 84.04 | 84.04 | -6.362% | 2 | 492 | +532.877% |
| 2025-09-15 | 89.00 | 89.75 | 89.00 | 89.75 | +3.102% | 4 | 492 | +492.613% |
| 2025-09-12 | 87.05 | 87.05 | 87.05 | 87.05 | +0.462% | 2 | 489 | +510.994% |
| 2025-09-11 | 86.65 | 86.65 | 86.65 | 86.65 | -2.366% | 2 | 489 | +513.814% |
| 2025-09-10 | 89.58 | 90.71 | 88.75 | 88.75 | +7.459% | 13 | 491 | +499.290% |
| 2025-09-09 | 82.59 | 82.59 | 82.59 | 82.59 | +0.842% | 1 | 486 | +543.988% |
| 2025-09-08 | 80.00 | 81.90 | 80.00 | 81.90 | +1.828% | 9 | 485 | +549.414% |
| 2025-09-05 | 80.43 | 80.43 | 80.43 | 80.43 | -8.964% | 2 | 486 | +561.283% |
| 2025-09-04 | 88.35 | 88.35 | 88.35 | 88.35 | -1.373% | 1 | 484 | +502.003% |
| 2025-09-02 | 90.48 | 90.48 | 89.58 | 89.58 | -3.261% | 11 | 483 | +493.737% |
| 2025-08-29 | 92.60 | 92.60 | 92.60 | 92.60 | -2.680% | 3 | 495 | +474.374% |
| 2025-08-27 | 95.63 | 95.63 | 95.15 | 95.15 | +0.613% | 6 | 495 | +458.981% |
| 2025-08-26 | 94.57 | 94.57 | 94.57 | 94.57 | +0.778% | 1 | 488 | +462.409% |
| 2025-08-25 | 93.84 | 93.84 | 93.84 | 93.84 | +2.055% | 2 | 488 | +466.784% |
| 2025-08-22 | 91.95 | 91.95 | 91.95 | 91.95 | +1.155% | 2 | 486 | +478.434% |
| 2025-08-20 | 90.90 | 90.90 | 90.90 | 90.90 | -5.998% | 1 | 488 | +485.116% |
| 2025-08-19 | 96.70 | 96.70 | 96.70 | 96.70 | -11.867% | 20 | 489 | +450.021% |
| 2025-08-14 | 110.28 | 110.55 | 109.72 | 109.72 | -2.071% | 4 | 509 | +384.752% |
| 2025-08-13 | 114.62 | 114.62 | 109.84 | 112.04 | +8.461% | 6 | 507 | +374.714% |
| 2025-08-12 | 102.50 | 103.30 | 102.45 | 103.30 | +1.364% | 7 | 503 | +414.879% |
| 2025-08-11 | 99.50 | 107.00 | 99.50 | 101.91 | -0.430% | 12 | 503 | +421.902% |
| 2025-08-08 | 102.10 | 102.40 | 102.10 | 102.35 | +1.841% | 3 | 505 | +419.658% |
| 2025-08-07 | 100.50 | 100.50 | 100.50 | 100.50 | +6.462% | 1 | 506 | +429.224% |
| 2025-08-06 | 92.75 | 94.40 | 92.00 | 94.40 | -8.792% | 27 | 506 | +463.422% |
| 2025-08-05 | 103.10 | 103.50 | 103.10 | 103.50 | -2.423% | 5 | 480 | +413.884% |
| 2025-08-04 | 106.00 | 106.07 | 106.00 | 106.07 | +6.070% | 10 | 482 | +401.433% |
| 2025-08-01 | 100.00 | 100.00 | 100.00 | 100.00 | -7.467% | 1 | 491 | +431.870% |
| 2025-07-30 | 107.81 | 108.07 | 107.81 | 108.07 | -0.707% | 2 | 490 | +392.153% |
| 2025-07-29 | 108.84 | 108.84 | 108.84 | 108.84 | +6.706% | 3 | 491 | +388.671% |
| 2025-07-28 | 99.00 | 102.72 | 99.00 | 102.00 | +6.527% | 57 | 494 | +421.441% |
| 2025-07-25 | 95.36 | 95.95 | 95.36 | 95.75 | +3.738% | 7 | 467 | +455.478% |
| 2025-07-24 | 92.80 | 92.80 | 92.30 | 92.30 | +7.953% | 3 | 467 | +476.241% |
| 2025-07-22 | 83.00 | 85.50 | 82.00 | 85.50 | -5.053% | 15 | 467 | +522.070% |
| 2025-07-17 | 90.60 | 90.70 | 89.75 | 90.05 | +4.648% | 10 | 467 | +490.639% |
| 2025-07-16 | 85.90 | 86.05 | 85.30 | 86.05 | -0.290% | 3 | 469 | +518.094% |
| 2025-07-15 | 86.45 | 86.45 | 86.30 | 86.30 | +10.755% | 3 | 469 | +516.304% |
| 2025-07-11 | 77.50 | 77.92 | 77.50 | 77.92 | +15.181% | 2 | 471 | +582.585% |
| 2025-07-07 | 66.00 | 67.65 | 66.00 | 67.65 | -3.838% | 3 | 472 | +686.208% |
| 2025-07-03 | 70.35 | 70.35 | 70.35 | 70.35 | -0.915% | 1 | 471 | +656.034% |
| 2025-07-02 | 71.00 | 71.00 | 71.00 | 71.00 | -3.794% | 1 | 471 | +649.113% |
| 2025-06-30 | 74.99 | 74.99 | 73.80 | 73.80 | -1.796% | 2 | 472 | +620.691% |
| 2025-06-27 | 78.10 | 78.42 | 75.15 | 75.15 | -1.053% | 6 | 471 | +607.745% |
| 2025-06-26 | 75.37 | 75.95 | 75.37 | 75.95 | +0.357% | 11 | 469 | +600.290% |
| 2025-06-25 | 74.90 | 75.68 | 74.90 | 75.68 | +7.500% | 2 | 472 | +602.788% |
| 2025-06-24 | 68.10 | 70.40 | 68.10 | 70.40 | +10.518% | 6 | 471 | +655.497% |
| 2025-06-23 | 62.20 | 63.70 | 62.20 | 63.70 | +1.433% | 21 | 473 | +734.961% |
| 2025-06-20 | 66.50 | 66.50 | 62.80 | 62.80 | +2.347% | 8 | 474 | +746.927% |
| 2025-06-18 | 61.60 | 61.60 | 61.36 | 61.36 | -0.712% | 32 | 476 | +766.802% |
| 2025-06-17 | 61.80 | 61.80 | 61.80 | 61.80 | +3.000% | 1 | 476 | +760.631% |
| 2025-06-16 | 60.00 | 60.00 | 60.00 | 60.00 | +16.122% | 1 | 476 | +786.450% |
| 2025-06-13 | 51.67 | 51.67 | 51.67 | 51.67 | -8.549% | 4 | 477 | +929.359% |
| 2025-06-12 | 56.50 | 56.50 | 56.50 | 56.50 | -2.502% | 1 | 477 | +841.363% |
| 2025-06-11 | 57.95 | 57.95 | 57.95 | 57.95 | +0.678% | 1 | 477 | +817.808% |
| 2025-06-09 | 56.15 | 57.56 | 56.15 | 57.56 | +9.534% | 2 | 476 | +824.027% |
| 2025-06-06 | 53.45 | 53.64 | 52.55 | 52.55 | -0.322% | 40 | 477 | +912.122% |
| 2025-06-05 | 52.72 | 52.72 | 52.72 | 52.72 | -0.246% | 1 | 469 | +908.858% |
| 2025-06-04 | 52.85 | 52.85 | 52.85 | 52.85 | +0.494% | 2 | 467 | +906.377% |
| 2025-06-03 | 51.00 | 52.59 | 51.00 | 52.59 | +4.553% | 2 | 467 | +911.352% |
| 2025-06-02 | 50.12 | 50.30 | 50.12 | 50.30 | +8.288% | 12 | 467 | +957.396% |
| 2025-05-30 | 46.50 | 46.50 | 46.45 | 46.45 | -5.589% | 40 | 471 | +1045.038% |
| 2025-05-29 | 50.38 | 50.38 | 49.20 | 49.20 | -4.224% | 11 | 452 | +981.037% |
| 2025-05-27 | 51.61 | 51.61 | 51.37 | 51.37 | +9.882% | 11 | 457 | +935.371% |
| 2025-05-23 | 46.24 | 46.75 | 46.24 | 46.75 | -4.201% | 42 | 446 | +1037.690% |
| 2025-05-22 | 49.00 | 49.30 | 48.80 | 48.80 | -2.789% | 20 | 446 | +989.898% |
| 2025-05-20 | 50.20 | 50.20 | 50.20 | 50.20 | -2.770% | 2 | 435 | +959.502% |
| 2025-05-19 | 51.63 | 51.63 | 51.63 | 51.63 | -3.024% | 1 | 433 | +930.157% |
| 2025-05-16 | 52.50 | 53.52 | 52.50 | 53.24 | +1.953% | 8 | 432 | +899.005% |
| 2025-05-15 | 52.22 | 52.22 | 52.22 | 52.22 | -4.359% | 1 | 430 | +918.518% |
| 2025-05-14 | 55.00 | 55.40 | 53.90 | 54.60 | +10.840% | 7 | 430 | +874.121% |
| 2025-05-13 | 49.42 | 49.42 | 49.26 | 49.26 | +4.630% | 6 | 425 | +979.720% |
| 2025-05-12 | 46.85 | 47.30 | 45.50 | 47.08 | +11.353% | 14 | 420 | +1029.715% |
| 2025-05-09 | 42.28 | 42.28 | 42.28 | 42.28 | -2.805% | 2 | 411 | +1157.971% |
| 2025-05-08 | 43.50 | 43.50 | 43.50 | 43.50 | +12.258% | 1 | 410 | +1122.690% |
| 2025-05-07 | 41.01 | 41.01 | 38.75 | 38.75 | -0.717% | 11 | 410 | +1272.568% |
| 2025-05-06 | 39.12 | 39.73 | 38.92 | 39.03 | -5.336% | 63 | 410 | +1262.721% |
| 2025-05-05 | 41.00 | 41.23 | 41.00 | 41.23 | +4.645% | 56 | 409 | +1190.007% |
| 2025-05-02 | 39.40 | 39.40 | 39.40 | 39.40 | +2.604% | 28 | 384 | +1249.924% |
| 2025-05-01 | 38.40 | 38.40 | 38.40 | 38.40 | +1.587% | 1 | 398 | +1285.078% |
| 2025-04-30 | 34.90 | 37.80 | 34.90 | 37.80 | +4.190% | 62 | 399 | +1307.063% |
| 2025-04-29 | 37.25 | 37.25 | 36.28 | 36.28 | -1.946% | 51 | 410 | +1366.014% |
| 2025-04-28 | 36.75 | 37.00 | 36.60 | 37.00 | -0.884% | 12 | 362 | +1337.486% |
| 2025-04-25 | 35.50 | 37.33 | 35.50 | 37.33 | +4.274% | 62 | 372 | +1324.779% |
| 2025-04-24 | 35.70 | 35.95 | 35.70 | 35.80 | +6.231% | 6 | 357 | +1385.670% |
| 2025-04-23 | 33.50 | 35.50 | 33.32 | 33.70 | +9.416% | 21 | 362 | +1478.249% |
| 2025-04-22 | 30.45 | 30.90 | 29.75 | 30.80 | +3.079% | 106 | 363 | +1626.851% |
| 2025-04-21 | 29.85 | 29.88 | 28.90 | 29.88 | -6.156% | 41 | 349 | +1680.020% |
| 2025-04-17 | 32.05 | 32.20 | 31.08 | 31.84 | +5.605% | 16 | 324 | +1570.446% |
| 2025-04-16 | 32.80 | 32.80 | 30.15 | 30.15 | -18.514% | 12 | 324 | +1664.080% |
| 2025-04-15 | 37.25 | 37.25 | 37.00 | 37.00 | -1.883% | 50 | 315 | +1337.486% |
| 2025-04-14 | 39.74 | 39.74 | 37.50 | 37.71 | +2.780% | 7 | 281 | +1310.422% |
| 2025-04-11 | 35.10 | 37.30 | 35.10 | 36.69 | +11.182% | 20 | 280 | +1349.632% |
| 2025-04-10 | 33.00 | 33.55 | 31.30 | 33.00 | -9.836% | 88 | 282 | +1511.727% |
| 2025-04-09 | 27.20 | 37.47 | 26.71 | 36.60 | +42.857% | 116 | 235 | +1353.197% |
| 2025-04-08 | 33.00 | 33.00 | 25.00 | 25.62 | -10.420% | 214 | 207 | +1975.995% |
| 2025-04-07 | 31.00 | 33.60 | 25.20 | 28.60 | -6.536% | 194 | 130 | +1759.685% |
| 2025-04-04 | 33.95 | 33.95 | 29.50 | 30.60 | -27.195% | 190 | 91 | +1638.137% |
| 2025-04-01 | 42.15 | 42.15 | 42.03 | 42.03 | -0.826% | 4 | 15 | +1165.453% |
| 2025-03-31 | 41.20 | 42.38 | 41.20 | 42.38 | -1.350% | 11 | 12 | +1155.002% |
| 2025-03-28 | 43.46 | 43.46 | 42.96 | 42.96 | -5.789% | 24 | 21 | +1138.059% |
| 2025-03-27 | 45.70 | 45.70 | 45.60 | 45.60 | -7.543% | 2 | 14 | +1066.382% |
| 2025-03-26 | 49.32 | 49.32 | 49.32 | 49.32 | -4.788% | 1 | 13 | +978.406% |
| 2025-03-25 | 51.49 | 51.80 | 51.26 | 51.80 | -1.875% | 59 | 12 | +926.776% |
| 2025-03-24 | 52.79 | 52.79 | 52.79 | 52.79 | +15.262% | 58 | 66 | +907.520% |
| 2025-03-21 | 45.80 | 45.80 | 45.80 | 45.80 | -3.437% | 4 | 11 | +1061.288% |
| 2025-03-20 | 47.31 | 47.43 | 47.31 | 47.43 | +2.596% | 4 | 11 | +1021.379% |
| 2025-03-19 | 46.23 | 46.23 | 46.23 | 46.23 | +0.500% | 5 | 9 | +1050.487% |
| 2025-03-17 | 46.00 | 46.00 | 46.00 | 46.00 | +10.577% | 1 | 7 | +1056.239% |
| 2025-03-14 | 41.96 | 42.00 | 41.60 | 41.60 | 0.000% | 28 | 7 | +1178.534% |