AMD271217C00090000
AMD Dec 17 2027 90.00 Call
optionOPRA
InactiveSep 29, 2026
527.05USD+28.439%(+116.70)80Vol519OI
AMD271217C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 534.30 | 534.30 | 527.05 | 527.05 | +28.439% | 80 | 579 | 0.000% |
| 2026-07-31 | 410.35 | 410.35 | 410.35 | 410.35 | +8.965% | 1 | 580 | +28.439% |
| 2026-07-28 | 373.00 | 376.59 | 373.00 | 376.59 | -9.255% | 2 | 582 | +39.953% |
| 2026-07-27 | 415.00 | 415.00 | 415.00 | 415.00 | -13.542% | 7 | 589 | +27.000% |
| 2026-07-22 | 480.00 | 480.00 | 480.00 | 480.00 | +3.226% | 3 | 592 | +9.802% |
| 2026-07-21 | 465.00 | 465.00 | 465.00 | 465.00 | +10.190% | 3 | 595 | +13.344% |
| 2026-07-17 | 422.00 | 422.00 | 422.00 | 422.00 | -9.939% | 2 | 597 | +24.893% |
| 2026-07-14 | 465.05 | 468.57 | 465.05 | 468.57 | -1.973% | 3 | 600 | +12.481% |
| 2026-07-09 | 478.00 | 478.00 | 478.00 | 478.00 | +10.126% | 1 | 601 | +10.262% |
| 2026-06-26 | 434.05 | 434.05 | 434.05 | 434.05 | -5.281% | 1 | 602 | +21.426% |
| 2026-06-18 | 458.25 | 458.25 | 458.25 | 458.25 | +7.068% | 1 | 603 | +15.014% |
| 2026-06-12 | 428.00 | 428.00 | 428.00 | 428.00 | +11.749% | 1 | 603 | +23.143% |
| 2026-06-09 | 383.00 | 383.00 | 383.00 | 383.00 | -12.053% | 1 | 604 | +37.611% |
| 2026-06-02 | 428.00 | 435.49 | 426.92 | 435.49 | +0.126% | 11 | 609 | +21.025% |
| 2026-06-01 | 434.94 | 434.94 | 434.94 | 434.94 | +3.973% | 1 | 609 | +21.178% |
| 2026-05-27 | 418.32 | 418.32 | 418.32 | 418.32 | +6.796% | 1 | 610 | +25.992% |
| 2026-05-22 | 391.70 | 391.70 | 391.70 | 391.70 | +8.570% | 4 | 610 | +34.555% |
| 2026-05-21 | 360.78 | 360.78 | 360.78 | 360.78 | +3.245% | 1 | 610 | +46.086% |
| 2026-05-15 | 349.44 | 349.44 | 349.44 | 349.44 | -4.462% | 1 | 611 | +50.827% |
| 2026-05-14 | 365.76 | 365.76 | 365.76 | 365.76 | -3.161% | 1 | 612 | +44.097% |
| 2026-05-11 | 372.75 | 377.70 | 372.75 | 377.70 | +11.160% | 3 | 613 | +39.542% |
| 2026-05-07 | 339.78 | 339.78 | 339.78 | 339.78 | +0.186% | 2 | 615 | +55.115% |
| 2026-05-06 | 339.15 | 339.15 | 339.15 | 339.15 | +27.495% | 1 | 615 | +55.403% |
| 2026-05-05 | 266.01 | 266.01 | 266.01 | 266.01 | +2.707% | 1 | 616 | +98.132% |
| 2026-04-24 | 259.00 | 259.00 | 259.00 | 259.00 | +14.516% | 1 | 616 | +103.494% |
| 2026-04-23 | 226.24 | 226.25 | 226.17 | 226.17 | +13.670% | 6 | 617 | +133.033% |
| 2026-04-16 | 198.97 | 198.97 | 198.97 | 198.97 | +30.626% | 1 | 614 | +164.889% |
| 2026-04-08 | 152.32 | 152.32 | 152.32 | 152.32 | +5.668% | 1 | 614 | +246.015% |
| 2026-04-06 | 144.25 | 144.25 | 144.15 | 144.15 | +20.628% | 2 | 614 | +265.626% |
| 2026-03-30 | 129.40 | 129.40 | 119.50 | 119.50 | -9.757% | 6 | 613 | +341.046% |
| 2026-03-26 | 132.42 | 132.42 | 132.42 | 132.42 | +6.971% | 1 | 614 | +298.014% |
| 2026-03-19 | 123.79 | 123.79 | 123.79 | 123.79 | -3.138% | 2 | 615 | +325.761% |
| 2026-03-10 | 127.80 | 127.80 | 127.80 | 127.80 | +0.948% | 2 | 617 | +312.402% |
| 2026-02-26 | 126.60 | 126.60 | 126.60 | 126.60 | -7.726% | 1 | 617 | +316.311% |
| 2026-02-25 | 137.20 | 137.20 | 137.20 | 137.20 | +1.818% | 1 | 616 | +284.147% |
| 2026-02-24 | 134.75 | 134.75 | 134.75 | 134.75 | +12.292% | 1 | 616 | +291.132% |
| 2026-02-23 | 122.55 | 122.55 | 119.95 | 120.00 | -4.306% | 4 | 617 | +339.208% |
| 2026-02-20 | 126.30 | 126.30 | 125.40 | 125.40 | -10.874% | 2 | 617 | +320.295% |
| 2026-02-09 | 140.70 | 140.70 | 140.70 | 140.70 | +12.112% | 1 | 617 | +274.591% |
| 2026-02-06 | 125.50 | 125.50 | 125.50 | 125.50 | -4.359% | 1 | 618 | +319.960% |
| 2026-02-04 | 133.22 | 133.22 | 131.22 | 131.22 | -26.627% | 3 | 618 | +301.654% |
| 2026-01-23 | 178.84 | 178.84 | 178.84 | 178.84 | +6.548% | 2 | 620 | +194.705% |
| 2026-01-21 | 167.85 | 167.85 | 167.85 | 167.85 | +6.911% | 1 | 622 | +214.001% |
| 2026-01-16 | 157.00 | 157.00 | 157.00 | 157.00 | +10.191% | 1 | 623 | +235.701% |
| 2026-01-13 | 142.48 | 142.48 | 142.48 | 142.48 | +8.358% | 1 | 623 | +269.912% |
| 2026-01-12 | 131.49 | 131.49 | 131.49 | 131.49 | -12.486% | 1 | 623 | +300.829% |
| 2026-01-02 | 150.25 | 150.25 | 150.25 | 150.25 | +6.978% | 1 | 623 | +250.782% |
| 2025-12-29 | 140.45 | 140.45 | 140.45 | 140.45 | +11.930% | 5 | 624 | +275.258% |
| 2025-12-18 | 125.43 | 125.48 | 125.43 | 125.48 | -8.482% | 18 | 624 | +320.027% |
| 2025-12-15 | 137.11 | 137.11 | 137.11 | 137.11 | -4.032% | 1 | 632 | +284.399% |
| 2025-12-05 | 142.87 | 142.87 | 142.87 | 142.87 | +2.335% | 2 | 633 | +268.902% |
| 2025-11-20 | 139.61 | 139.61 | 139.61 | 139.61 | -13.586% | 1 | 635 | +277.516% |
| 2025-11-14 | 161.56 | 161.56 | 161.56 | 161.56 | -9.989% | 1 | 635 | +226.226% |
| 2025-11-12 | 183.95 | 183.95 | 179.49 | 179.49 | +9.112% | 6 | 636 | +193.638% |
| 2025-11-11 | 164.50 | 164.50 | 164.50 | 164.50 | -10.719% | 5 | 636 | +220.395% |
| 2025-10-30 | 184.45 | 184.45 | 184.25 | 184.25 | -0.994% | 2 | 641 | +186.052% |
| 2025-10-28 | 185.10 | 186.10 | 185.10 | 186.10 | +2.197% | 3 | 643 | +183.208% |
| 2025-10-27 | 180.00 | 182.10 | 178.70 | 182.10 | +2.870% | 6 | 650 | +189.429% |
| 2025-10-24 | 177.02 | 177.02 | 177.02 | 177.02 | +7.794% | 5 | 650 | +197.735% |
| 2025-10-21 | 164.22 | 164.22 | 164.22 | 164.22 | +0.730% | 1 | 655 | +220.941% |
| 2025-10-20 | 163.03 | 163.03 | 163.03 | 163.03 | +4.674% | 10 | 655 | +223.284% |
| 2025-10-17 | 157.40 | 157.65 | 155.75 | 155.75 | -3.977% | 7 | 660 | +238.395% |
| 2025-10-15 | 150.19 | 162.20 | 150.19 | 162.20 | +13.745% | 8 | 664 | +224.938% |
| 2025-10-13 | 142.60 | 142.60 | 142.60 | 142.60 | +1.610% | 2 | 671 | +269.600% |
| 2025-10-10 | 152.60 | 152.94 | 140.34 | 140.34 | -10.952% | 84 | 672 | +275.552% |
| 2025-10-08 | 145.80 | 157.60 | 145.70 | 157.60 | +16.053% | 7 | 715 | +234.423% |
| 2025-10-07 | 135.80 | 135.80 | 135.80 | 135.80 | +4.221% | 10 | 729 | +288.108% |
| 2025-10-06 | 141.00 | 142.95 | 130.30 | 130.30 | +46.652% | 17 | 729 | +304.490% |
| 2025-10-03 | 93.85 | 93.85 | 88.85 | 88.85 | -5.277% | 11 | 740 | +493.191% |
| 2025-10-02 | 93.80 | 93.80 | 93.80 | 93.80 | +5.869% | 2 | 751 | +461.887% |
| 2025-10-01 | 88.60 | 88.60 | 88.60 | 88.60 | +3.143% | 1 | 753 | +494.865% |
| 2025-09-29 | 85.90 | 85.90 | 85.90 | 85.90 | -0.116% | 5 | 754 | +513.562% |
| 2025-09-23 | 86.00 | 86.00 | 86.00 | 86.00 | +4.242% | 2 | 759 | +512.849% |
| 2025-09-19 | 82.50 | 82.50 | 82.50 | 82.50 | +1.351% | 1 | 761 | +538.848% |
| 2025-09-18 | 79.70 | 81.40 | 79.50 | 81.40 | -5.161% | 9 | 762 | +547.482% |
| 2025-09-16 | 85.45 | 85.83 | 85.45 | 85.83 | -0.198% | 12 | 768 | +514.063% |
| 2025-09-15 | 86.00 | 86.00 | 86.00 | 86.00 | +2.381% | 1 | 779 | +512.849% |
| 2025-09-12 | 84.00 | 84.00 | 84.00 | 84.00 | +2.815% | 2 | 779 | +527.440% |
| 2025-09-11 | 81.80 | 81.80 | 81.70 | 81.70 | -4.889% | 3 | 779 | +545.104% |
| 2025-09-10 | 85.90 | 85.90 | 85.90 | 85.90 | +5.658% | 8 | 781 | +513.562% |
| 2025-09-09 | 81.30 | 81.30 | 81.30 | 81.30 | +5.093% | 2 | 781 | +548.278% |
| 2025-09-08 | 77.36 | 77.36 | 77.36 | 77.36 | -2.508% | 1 | 779 | +581.295% |
| 2025-09-05 | 80.30 | 80.30 | 77.25 | 79.35 | -7.893% | 5 | 780 | +564.209% |
| 2025-09-02 | 86.40 | 86.40 | 86.15 | 86.15 | -2.545% | 6 | 779 | +511.782% |
| 2025-08-29 | 88.40 | 88.40 | 88.40 | 88.40 | -4.895% | 1 | 781 | +496.210% |
| 2025-08-27 | 92.95 | 92.95 | 92.95 | 92.95 | +1.807% | 1 | 781 | +467.025% |
| 2025-08-26 | 91.30 | 91.30 | 91.30 | 91.30 | +1.727% | 1 | 781 | +477.273% |
| 2025-08-25 | 90.43 | 90.43 | 89.75 | 89.75 | -3.287% | 18 | 781 | +487.242% |
| 2025-08-22 | 93.45 | 93.45 | 92.80 | 92.80 | +4.036% | 3 | 788 | +467.942% |
| 2025-08-21 | 88.50 | 89.20 | 88.50 | 89.20 | +5.500% | 5 | 789 | +490.863% |
| 2025-08-20 | 85.55 | 85.55 | 84.55 | 84.55 | -22.996% | 12 | 788 | +523.359% |
| 2025-08-13 | 110.77 | 110.77 | 109.80 | 109.80 | +10.909% | 2 | 798 | +380.009% |
| 2025-08-11 | 102.87 | 102.90 | 99.00 | 99.00 | +1.434% | 23 | 798 | +432.374% |
| 2025-08-08 | 97.60 | 97.60 | 97.60 | 97.60 | +1.192% | 9 | 791 | +440.010% |
| 2025-08-07 | 94.80 | 100.00 | 94.80 | 96.45 | +8.860% | 13 | 791 | +446.449% |
| 2025-08-06 | 88.84 | 88.84 | 83.95 | 88.60 | -9.128% | 14 | 795 | +494.865% |
| 2025-08-01 | 94.35 | 98.80 | 94.35 | 97.50 | -6.966% | 22 | 801 | +440.564% |
| 2025-07-31 | 106.25 | 106.25 | 104.80 | 104.80 | +0.335% | 20 | 821 | +402.910% |
| 2025-07-30 | 104.50 | 104.50 | 103.65 | 104.45 | +1.015% | 10 | 841 | +404.596% |
| 2025-07-29 | 105.80 | 105.80 | 101.50 | 103.40 | +4.550% | 11 | 846 | +409.720% |
| 2025-07-28 | 95.00 | 99.70 | 95.00 | 98.90 | +7.023% | 100 | 851 | +432.912% |
| 2025-07-25 | 92.90 | 92.90 | 92.10 | 92.41 | +4.312% | 32 | 772 | +470.339% |
| 2025-07-24 | 87.84 | 89.05 | 87.84 | 88.59 | +4.089% | 6 | 795 | +494.932% |
| 2025-07-21 | 85.00 | 85.11 | 85.00 | 85.11 | +0.579% | 11 | 797 | +519.257% |
| 2025-07-18 | 87.00 | 87.00 | 84.60 | 84.62 | -2.959% | 18 | 788 | +522.843% |
| 2025-07-17 | 86.50 | 87.35 | 86.30 | 87.20 | -0.343% | 37 | 784 | +504.415% |
| 2025-07-16 | 81.84 | 87.50 | 81.50 | 87.50 | +5.384% | 18 | 757 | +502.343% |
| 2025-07-15 | 84.18 | 84.18 | 82.21 | 83.03 | +11.659% | 53 | 755 | +534.771% |
| 2025-07-14 | 72.54 | 74.36 | 72.54 | 74.36 | -0.482% | 26 | 770 | +608.782% |
| 2025-07-11 | 74.72 | 74.72 | 74.72 | 74.72 | +4.067% | 1 | 745 | +605.367% |
| 2025-07-10 | 71.99 | 71.99 | 71.80 | 71.80 | +5.418% | 10 | 745 | +634.053% |
| 2025-07-09 | 68.11 | 68.11 | 68.11 | 68.11 | +6.505% | 2 | 735 | +673.822% |
| 2025-07-07 | 64.88 | 64.88 | 63.95 | 63.95 | -5.048% | 2 | 733 | +724.159% |
| 2025-07-03 | 67.35 | 67.35 | 67.35 | 67.35 | -1.391% | 2 | 732 | +682.554% |
| 2025-07-02 | 68.84 | 68.84 | 68.30 | 68.30 | -4.609% | 3 | 732 | +671.669% |
| 2025-06-30 | 71.60 | 71.60 | 71.60 | 71.60 | -1.187% | 2 | 733 | +636.103% |
| 2025-06-27 | 76.50 | 76.50 | 72.46 | 72.46 | -2.476% | 6 | 735 | +627.367% |
| 2025-06-25 | 70.70 | 74.30 | 70.70 | 74.30 | +9.911% | 8 | 737 | +609.354% |
| 2025-06-24 | 66.79 | 67.65 | 66.79 | 67.60 | +11.184% | 17 | 735 | +679.660% |
| 2025-06-23 | 60.75 | 63.00 | 60.07 | 60.80 | -3.965% | 16 | 742 | +766.859% |
| 2025-06-20 | 61.00 | 63.70 | 61.00 | 63.31 | +7.524% | 12 | 734 | +732.491% |
| 2025-06-18 | 59.40 | 60.50 | 58.88 | 58.88 | -0.372% | 4 | 740 | +795.126% |
| 2025-06-17 | 62.50 | 62.50 | 59.10 | 59.10 | +1.756% | 9 | 740 | +791.794% |
| 2025-06-16 | 52.01 | 58.91 | 52.01 | 58.08 | +17.977% | 16 | 735 | +807.455% |
| 2025-06-13 | 49.14 | 50.95 | 49.14 | 49.23 | -7.113% | 36 | 738 | +970.587% |
| 2025-06-11 | 55.15 | 55.15 | 53.00 | 53.00 | -1.943% | 50 | 737 | +894.434% |
| 2025-06-09 | 53.50 | 54.05 | 53.50 | 54.05 | +9.280% | 4 | 712 | +875.116% |
| 2025-06-06 | 51.00 | 51.00 | 49.46 | 49.46 | -0.782% | 6 | 711 | +965.609% |
| 2025-06-05 | 50.05 | 50.50 | 49.85 | 49.85 | -2.542% | 5 | 712 | +957.272% |
| 2025-06-04 | 49.80 | 51.15 | 49.80 | 51.15 | +2.300% | 2 | 710 | +930.401% |
| 2025-06-03 | 49.50 | 50.70 | 49.50 | 50.00 | +3.413% | 33 | 710 | +954.100% |
| 2025-06-02 | 46.82 | 48.35 | 46.26 | 48.35 | +10.262% | 29 | 726 | +990.072% |
| 2025-05-30 | 44.75 | 44.75 | 43.85 | 43.85 | -8.071% | 4 | 728 | +1101.938% |
| 2025-05-28 | 48.30 | 48.30 | 47.70 | 47.70 | -0.728% | 2 | 726 | +1004.927% |
| 2025-05-27 | 47.70 | 48.05 | 47.70 | 48.05 | +5.954% | 2 | 728 | +996.878% |
| 2025-05-23 | 44.70 | 45.50 | 44.70 | 45.35 | -1.413% | 6 | 728 | +1062.183% |
| 2025-05-22 | 46.50 | 46.55 | 46.00 | 46.00 | -5.057% | 4 | 728 | +1045.761% |
| 2025-05-21 | 48.45 | 48.45 | 48.45 | 48.45 | +1.360% | 1 | 725 | +987.822% |
| 2025-05-20 | 48.20 | 48.20 | 47.80 | 47.80 | -1.545% | 12 | 726 | +1002.615% |
| 2025-05-19 | 48.30 | 48.70 | 48.30 | 48.55 | -4.617% | 9 | 714 | +985.582% |
| 2025-05-16 | 50.90 | 50.90 | 50.90 | 50.90 | +1.800% | 2 | 712 | +935.462% |
| 2025-05-15 | 51.20 | 51.20 | 49.90 | 50.00 | -2.875% | 4 | 712 | +954.100% |
| 2025-05-14 | 50.80 | 54.50 | 50.80 | 51.48 | +10.236% | 38 | 714 | +923.796% |
| 2025-05-13 | 44.30 | 46.70 | 44.30 | 46.70 | +4.591% | 3 | 724 | +1028.587% |
| 2025-05-12 | 42.80 | 44.65 | 42.80 | 44.65 | +14.487% | 338 | 726 | +1080.403% |
| 2025-05-09 | 39.00 | 39.00 | 39.00 | 39.00 | -3.704% | 40 | 936 | +1251.410% |
| 2025-05-08 | 39.85 | 41.00 | 39.85 | 40.50 | +10.807% | 27 | 956 | +1201.358% |
| 2025-05-07 | 36.95 | 36.95 | 35.95 | 36.55 | -1.747% | 131 | 950 | +1341.997% |
| 2025-05-06 | 36.62 | 37.20 | 36.62 | 37.20 | -4.859% | 4 | 831 | +1316.801% |
| 2025-05-05 | 38.65 | 39.10 | 38.00 | 39.10 | +7.506% | 341 | 828 | +1247.954% |
| 2025-05-02 | 37.00 | 37.00 | 36.37 | 36.37 | +1.450% | 116 | 491 | +1349.134% |
| 2025-05-01 | 36.50 | 36.50 | 35.85 | 35.85 | +5.752% | 4 | 516 | +1370.153% |
| 2025-04-30 | 32.15 | 33.90 | 32.15 | 33.90 | -0.906% | 7 | 518 | +1454.720% |
| 2025-04-29 | 34.20 | 34.21 | 34.20 | 34.21 | +1.967% | 2 | 514 | +1440.631% |
| 2025-04-28 | 34.65 | 34.65 | 33.35 | 33.55 | -3.730% | 8 | 513 | +1470.939% |
| 2025-04-25 | 33.14 | 35.13 | 33.14 | 34.85 | +4.279% | 28 | 515 | +1412.339% |
| 2025-04-24 | 32.00 | 33.90 | 32.00 | 33.42 | +4.112% | 36 | 516 | +1477.050% |
| 2025-04-23 | 32.59 | 33.25 | 31.40 | 32.10 | +13.830% | 63 | 503 | +1541.900% |
| 2025-04-22 | 28.35 | 28.70 | 27.70 | 28.20 | +1.695% | 52 | 500 | +1768.972% |
| 2025-04-21 | 28.25 | 28.25 | 27.07 | 27.73 | -6.159% | 111 | 470 | +1800.649% |
| 2025-04-17 | 31.60 | 31.60 | 29.27 | 29.55 | +2.426% | 20 | 400 | +1683.587% |
| 2025-04-16 | 29.80 | 31.35 | 28.50 | 28.85 | -17.264% | 79 | 400 | +1726.863% |
| 2025-04-15 | 35.25 | 35.87 | 34.87 | 34.87 | -0.029% | 57 | 366 | +1411.471% |
| 2025-04-14 | 37.00 | 37.51 | 34.80 | 34.88 | -0.343% | 81 | 365 | +1411.038% |
| 2025-04-11 | 33.00 | 35.55 | 33.00 | 35.00 | +17.450% | 122 | 348 | +1405.857% |
| 2025-04-10 | 31.88 | 33.24 | 29.38 | 29.80 | -17.314% | 53 | 326 | +1668.624% |
| 2025-04-09 | 26.70 | 36.40 | 26.70 | 36.04 | +51.429% | 34 | 300 | +1362.403% |
| 2025-04-08 | 29.74 | 30.04 | 23.80 | 23.80 | -10.861% | 238 | 302 | +2114.496% |
| 2025-04-07 | 24.82 | 30.00 | 23.90 | 26.70 | -7.931% | 163 | 297 | +1873.970% |
| 2025-04-04 | 34.10 | 34.10 | 28.01 | 29.00 | -8.228% | 557 | 207 | +1717.414% |
| 2025-04-03 | 36.80 | 37.67 | 31.60 | 31.60 | -21.393% | 24 | 108 | +1567.880% |
| 2025-04-01 | 39.97 | 40.40 | 39.97 | 40.20 | +0.550% | 7 | 89 | +1211.070% |
| 2025-03-31 | 39.27 | 39.98 | 39.27 | 39.98 | -3.196% | 6 | 83 | +1218.284% |
| 2025-03-28 | 42.92 | 42.92 | 41.30 | 41.30 | -5.036% | 12 | 78 | +1176.150% |
| 2025-03-27 | 43.49 | 43.49 | 43.49 | 43.49 | -10.330% | 1 | 73 | +1111.888% |
| 2025-03-25 | 48.50 | 48.50 | 48.50 | 48.50 | -3.406% | 1 | 74 | +986.701% |
| 2025-03-24 | 48.50 | 50.21 | 47.36 | 50.21 | +20.871% | 126 | 73 | +949.691% |
| 2025-03-19 | 41.54 | 41.54 | 41.54 | 41.54 | -1.119% | 3 | 11 | +1168.777% |
| 2025-03-18 | 43.10 | 43.10 | 42.01 | 42.01 | +7.223% | 4 | 11 | +1154.582% |
| 2025-03-14 | 39.00 | 39.90 | 39.00 | 39.18 | +0.979% | 26 | 7 | +1245.202% |
| 2025-03-13 | 38.80 | 38.80 | 38.80 | 38.80 | 0.000% | 2 | 0 | +1258.376% |