AMD271217C00850000
AMD Dec 17 2027 850.00 Call
optionOPRA
EODOct 23, 2026
45.63USD+0.840%(+0.38)13Vol562OI
AMD271217C00850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 45.41 | 45.80 | 45.41 | 45.63 | +0.840% | 13 | 564 | 0.000% |
| 2026-10-22 | 45.25 | 45.25 | 45.25 | 45.25 | -14.880% | 1 | 564 | +0.840% |
| 2026-10-21 | 53.17 | 53.17 | 53.16 | 53.16 | +8.756% | 2 | 563 | -14.165% |
| 2026-10-20 | 48.88 | 48.88 | 48.88 | 48.88 | -6.000% | 1 | 562 | -6.649% |
| 2026-10-16 | 52.00 | 52.00 | 52.00 | 52.00 | -9.139% | 4 | 562 | -12.250% |
| 2026-10-15 | 55.60 | 57.30 | 54.00 | 57.23 | -19.394% | 32 | 557 | -20.269% |
| 2026-10-13 | 71.00 | 71.00 | 71.00 | 71.00 | -1.389% | 3 | 560 | -35.732% |
| 2026-10-12 | 71.60 | 72.00 | 71.60 | 72.00 | -15.740% | 5 | 562 | -36.625% |
| 2026-10-09 | 85.00 | 85.45 | 85.00 | 85.45 | -13.730% | 10 | 571 | -46.600% |
| 2026-10-08 | 96.43 | 99.05 | 95.86 | 99.05 | -1.541% | 101 | 521 | -53.932% |
| 2026-10-07 | 98.18 | 100.60 | 96.95 | 100.60 | -4.690% | 12 | 516 | -54.642% |
| 2026-10-06 | 96.25 | 107.50 | 96.25 | 105.55 | +7.616% | 106 | 470 | -56.769% |
| 2026-10-05 | 98.08 | 98.08 | 98.08 | 98.08 | -6.874% | 2 | 470 | -53.477% |
| 2026-10-02 | 104.95 | 105.32 | 104.95 | 105.32 | +13.675% | 22 | 459 | -56.675% |
| 2026-10-01 | 93.60 | 93.63 | 92.65 | 92.65 | +2.864% | 3 | 457 | -50.750% |
| 2026-09-30 | 90.07 | 90.07 | 90.07 | 90.07 | -3.627% | 9 | 457 | -49.339% |
| 2026-09-28 | 93.38 | 93.46 | 93.38 | 93.46 | -11.855% | 6 | 454 | -51.177% |
| 2026-09-25 | 105.24 | 107.00 | 104.92 | 106.03 | +13.353% | 60 | 407 | -56.965% |
| 2026-09-24 | 93.54 | 93.54 | 93.54 | 93.54 | -6.122% | 6 | 406 | -51.219% |
| 2026-09-23 | 99.27 | 99.83 | 98.89 | 99.64 | +5.283% | 15 | 404 | -54.205% |
| 2026-09-21 | 98.26 | 99.47 | 94.64 | 94.64 | +35.549% | 14 | 395 | -51.786% |
| 2026-09-18 | 70.01 | 70.01 | 69.82 | 69.82 | -0.157% | 3 | 395 | -34.646% |
| 2026-09-17 | 63.62 | 72.37 | 63.62 | 69.93 | +29.094% | 33 | 381 | -34.749% |
| 2026-09-15 | 54.17 | 54.17 | 54.17 | 54.17 | -6.313% | 1 | 380 | -15.765% |
| 2026-09-10 | 58.69 | 58.70 | 57.82 | 57.82 | +0.557% | 8 | 379 | -21.083% |
| 2026-09-08 | 53.14 | 57.50 | 53.14 | 57.50 | +23.444% | 16 | 377 | -20.643% |
| 2026-09-04 | 43.38 | 46.58 | 43.13 | 46.58 | +16.218% | 182 | 422 | -2.040% |
| 2026-09-03 | 40.12 | 40.12 | 40.08 | 40.08 | -3.352% | 2 | 422 | +13.847% |
| 2026-09-02 | 41.56 | 41.56 | 41.47 | 41.47 | -1.262% | 10 | 422 | +10.031% |
| 2026-09-01 | 42.00 | 42.00 | 42.00 | 42.00 | -8.913% | 1 | 422 | +8.643% |
| 2026-08-31 | 46.08 | 46.11 | 46.08 | 46.11 | -9.482% | 2 | 423 | -1.041% |
| 2026-08-28 | 51.11 | 51.11 | 50.94 | 50.94 | -1.736% | 2 | 424 | -10.424% |
| 2026-08-27 | 52.13 | 52.42 | 51.84 | 51.84 | -8.813% | 24 | 414 | -11.979% |
| 2026-08-26 | 56.73 | 56.85 | 56.73 | 56.85 | +2.211% | 2 | 415 | -19.736% |
| 2026-08-25 | 55.62 | 55.62 | 55.62 | 55.62 | +10.073% | 1 | 415 | -17.961% |
| 2026-08-24 | 50.45 | 50.53 | 50.45 | 50.53 | -7.080% | 40 | 415 | -9.697% |
| 2026-08-21 | 57.00 | 57.00 | 54.38 | 54.38 | -0.220% | 3 | 413 | -16.090% |
| 2026-08-19 | 54.50 | 54.50 | 54.50 | 54.50 | -27.527% | 1 | 413 | -16.275% |
| 2026-08-14 | 75.20 | 75.20 | 75.20 | 75.20 | +9.334% | 1 | 413 | -39.322% |
| 2026-08-13 | 68.45 | 69.09 | 68.45 | 68.78 | +9.662% | 22 | 399 | -33.658% |
| 2026-08-12 | 62.68 | 62.72 | 62.68 | 62.72 | +4.725% | 2 | 399 | -27.248% |
| 2026-08-11 | 60.02 | 60.02 | 59.89 | 59.89 | -5.730% | 2 | 399 | -23.810% |
| 2026-08-10 | 63.64 | 63.64 | 63.53 | 63.53 | -10.521% | 2 | 398 | -28.176% |
| 2026-08-07 | 71.00 | 71.00 | 71.00 | 71.00 | -13.573% | 1 | 398 | -35.732% |
| 2026-08-05 | 81.35 | 82.15 | 81.35 | 82.15 | +24.526% | 22 | 376 | -44.455% |
| 2026-07-29 | 66.40 | 66.40 | 65.97 | 65.97 | -11.817% | 4 | 380 | -30.832% |
| 2026-07-28 | 75.07 | 75.07 | 74.47 | 74.81 | -38.250% | 144 | 309 | -39.005% |
| 2026-07-23 | 121.40 | 121.40 | 121.15 | 121.15 | -8.601% | 2 | 308 | -62.336% |
| 2026-07-14 | 132.55 | 132.55 | 132.55 | 132.55 | +12.962% | 14 | 294 | -65.575% |
| 2026-07-13 | 117.25 | 117.34 | 117.25 | 117.34 | -3.717% | 2 | 294 | -61.113% |
| 2026-07-09 | 125.30 | 125.58 | 121.87 | 121.87 | +15.604% | 603 | 63 | -62.558% |
| 2026-07-07 | 106.50 | 106.50 | 105.42 | 105.42 | -1.880% | 3 | 63 | -56.716% |
| 2026-07-02 | 109.65 | 109.65 | 107.44 | 107.44 | -0.895% | 4 | 61 | -57.530% |
| 2026-06-26 | 108.02 | 109.09 | 108.02 | 108.41 | -15.667% | 34 | 44 | -57.910% |
| 2026-06-15 | 128.28 | 128.55 | 128.28 | 128.55 | +17.882% | 2 | 44 | -64.504% |
| 2026-06-12 | 109.20 | 109.20 | 109.05 | 109.05 | +2.183% | 2 | 45 | -58.157% |
| 2026-06-01 | 106.98 | 107.17 | 106.72 | 106.72 | -2.253% | 20 | 43 | -57.243% |
| 2026-05-29 | 109.18 | 109.18 | 109.18 | 109.18 | +0.943% | 1 | 44 | -58.207% |
| 2026-05-28 | 108.16 | 108.16 | 108.16 | 108.16 | +39.561% | 1 | 44 | -57.813% |
| 2026-05-22 | 78.85 | 78.85 | 77.50 | 77.50 | +10.651% | 4 | 42 | -41.123% |
| 2026-05-20 | 70.04 | 70.04 | 70.04 | 70.04 | +25.655% | 1 | 42 | -34.852% |
| 2026-05-19 | 54.12 | 55.75 | 54.12 | 55.74 | -2.926% | 7 | 35 | -18.138% |
| 2026-05-18 | 57.47 | 57.47 | 57.42 | 57.42 | -13.745% | 60 | 5 | -20.533% |
| 2026-05-12 | 66.57 | 66.57 | 66.57 | 66.57 | 0.000% | 5 | 0 | -31.456% |