AMD271217C00900000
AMD Dec 17 2027 900.00 Call
optionOPRA
EODOct 23, 2026
38.21USD-1.849%(-0.72)2Vol1,721OI
AMD271217C00900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 38.08 | 38.21 | 38.08 | 38.21 | -1.849% | 2 | 1,721 | 0.000% |
| 2026-10-22 | 38.95 | 39.13 | 38.16 | 38.93 | -22.834% | 29 | 1,721 | -1.849% |
| 2026-10-21 | 49.99 | 50.75 | 49.99 | 50.45 | +14.659% | 9 | 1,720 | -24.262% |
| 2026-10-19 | 44.00 | 44.00 | 44.00 | 44.00 | -0.565% | 1 | 1,721 | -13.159% |
| 2026-10-16 | 45.00 | 45.00 | 44.00 | 44.25 | -18.956% | 5 | 1,719 | -13.650% |
| 2026-10-15 | 47.20 | 54.60 | 47.20 | 54.60 | -4.378% | 24 | 1,741 | -30.018% |
| 2026-10-14 | 58.32 | 58.32 | 57.10 | 57.10 | -16.606% | 3 | 1,739 | -33.082% |
| 2026-10-13 | 58.00 | 68.47 | 58.00 | 68.47 | +5.991% | 19 | 1,738 | -44.195% |
| 2026-10-12 | 64.53 | 64.78 | 64.53 | 64.60 | -13.265% | 4 | 1,737 | -40.851% |
| 2026-10-09 | 78.60 | 79.01 | 74.48 | 74.48 | -2.385% | 80 | 1,753 | -48.698% |
| 2026-10-08 | 76.30 | 76.30 | 76.30 | 76.30 | -15.128% | 1 | 1,753 | -49.921% |
| 2026-10-07 | 89.35 | 90.58 | 89.35 | 89.90 | -3.177% | 26 | 1,751 | -57.497% |
| 2026-10-06 | 90.35 | 95.58 | 90.35 | 92.85 | +11.841% | 8 | 1,756 | -58.848% |
| 2026-10-05 | 83.02 | 83.02 | 83.02 | 83.02 | -7.074% | 6 | 1,756 | -53.975% |
| 2026-10-02 | 95.60 | 97.12 | 88.97 | 89.34 | +6.866% | 36 | 1,746 | -57.231% |
| 2026-10-01 | 83.05 | 83.60 | 82.75 | 83.60 | +0.481% | 3 | 1,746 | -54.294% |
| 2026-09-30 | 81.56 | 83.20 | 81.00 | 83.20 | -1.317% | 4 | 1,747 | -54.075% |
| 2026-09-29 | 85.88 | 89.28 | 84.31 | 84.31 | +0.970% | 7 | 1,746 | -54.679% |
| 2026-09-28 | 82.20 | 83.50 | 81.96 | 83.50 | -15.443% | 14 | 1,740 | -54.240% |
| 2026-09-25 | 100.00 | 100.00 | 93.86 | 98.75 | +12.012% | 156 | 1,786 | -61.306% |
| 2026-09-24 | 89.20 | 89.20 | 88.16 | 88.16 | -1.321% | 2 | 1,786 | -56.658% |
| 2026-09-23 | 90.30 | 90.56 | 89.14 | 89.34 | -2.329% | 52 | 1,816 | -57.231% |
| 2026-09-22 | 91.20 | 92.00 | 89.51 | 91.47 | +2.327% | 14 | 1,811 | -58.227% |
| 2026-09-21 | 77.00 | 89.97 | 77.00 | 89.39 | +35.439% | 1,431 | 2,167 | -57.255% |
| 2026-09-18 | 62.45 | 66.00 | 60.73 | 66.00 | +6.024% | 1,413 | 813 | -42.106% |
| 2026-09-17 | 59.00 | 63.25 | 59.00 | 62.25 | +38.180% | 28 | 814 | -38.618% |
| 2026-09-14 | 45.09 | 45.09 | 45.05 | 45.05 | -16.805% | 2 | 813 | -15.183% |
| 2026-09-11 | 53.89 | 54.15 | 53.89 | 54.15 | -8.869% | 2 | 812 | -29.437% |
| 2026-09-09 | 59.42 | 59.42 | 59.42 | 59.42 | +3.881% | 2 | 814 | -35.695% |
| 2026-09-08 | 42.33 | 57.20 | 42.33 | 57.20 | +45.436% | 5 | 812 | -33.199% |
| 2026-09-04 | 39.20 | 39.33 | 39.20 | 39.33 | +13.572% | 4 | 812 | -2.848% |
| 2026-09-03 | 34.63 | 34.63 | 34.63 | 34.63 | -2.368% | 1 | 812 | +10.338% |
| 2026-09-02 | 35.75 | 35.75 | 35.47 | 35.47 | -1.609% | 8 | 812 | +7.725% |
| 2026-09-01 | 37.90 | 37.90 | 36.05 | 36.05 | -13.756% | 7 | 807 | +5.992% |
| 2026-08-31 | 41.80 | 41.80 | 41.80 | 41.80 | -2.791% | 3 | 807 | -8.589% |
| 2026-08-28 | 43.00 | 43.00 | 43.00 | 43.00 | -7.745% | 28 | 780 | -11.140% |
| 2026-08-27 | 46.65 | 46.80 | 46.59 | 46.61 | -10.348% | 51 | 781 | -18.022% |
| 2026-08-26 | 53.15 | 53.25 | 51.99 | 51.99 | +6.865% | 3 | 779 | -26.505% |
| 2026-08-25 | 48.80 | 48.80 | 48.65 | 48.65 | +7.159% | 3 | 776 | -21.459% |
| 2026-08-24 | 45.17 | 45.40 | 45.17 | 45.40 | -7.347% | 2 | 776 | -15.837% |
| 2026-08-21 | 47.60 | 49.00 | 47.56 | 49.00 | +1.031% | 3 | 774 | -22.020% |
| 2026-08-20 | 48.50 | 48.50 | 48.50 | 48.50 | +0.518% | 1 | 773 | -21.216% |
| 2026-08-19 | 48.25 | 48.25 | 48.25 | 48.25 | -22.328% | 30 | 743 | -20.808% |
| 2026-08-13 | 62.11 | 62.12 | 62.11 | 62.12 | +8.355% | 2 | 743 | -38.490% |
| 2026-08-12 | 57.24 | 57.33 | 57.24 | 57.33 | +12.412% | 2 | 743 | -33.351% |
| 2026-08-11 | 51.00 | 51.00 | 51.00 | 51.00 | -8.602% | 2 | 743 | -25.078% |
| 2026-08-10 | 60.50 | 60.50 | 55.80 | 55.80 | -16.090% | 69 | 678 | -31.523% |
| 2026-08-07 | 66.55 | 66.69 | 64.52 | 66.50 | -11.333% | 210 | 485 | -42.541% |
| 2026-08-05 | 76.65 | 76.65 | 71.35 | 75.00 | -18.893% | 112 | 385 | -49.053% |
| 2026-08-04 | 92.47 | 92.47 | 92.47 | 92.47 | +27.739% | 1 | 384 | -58.678% |
| 2026-08-03 | 64.55 | 72.93 | 62.17 | 72.39 | -2.832% | 267 | 242 | -47.216% |
| 2026-07-31 | 77.05 | 77.05 | 73.70 | 74.50 | +1.361% | 3 | 243 | -48.711% |
| 2026-07-30 | 78.29 | 78.29 | 73.50 | 73.50 | +10.526% | 5 | 242 | -48.014% |
| 2026-07-28 | 67.45 | 67.45 | 66.50 | 66.50 | -16.771% | 5 | 238 | -42.541% |
| 2026-07-27 | 79.90 | 79.90 | 79.90 | 79.90 | -22.276% | 10 | 241 | -52.178% |
| 2026-07-24 | 101.77 | 106.09 | 101.77 | 102.80 | -3.293% | 5 | 241 | -62.831% |
| 2026-07-23 | 107.67 | 107.67 | 106.10 | 106.30 | -1.574% | 8 | 241 | -64.055% |
| 2026-07-21 | 100.45 | 108.00 | 100.45 | 108.00 | +20.093% | 3 | 240 | -64.620% |
| 2026-07-17 | 86.91 | 89.93 | 86.45 | 89.93 | +0.447% | 4 | 240 | -57.511% |
| 2026-07-16 | 90.50 | 90.50 | 89.53 | 89.53 | -10.479% | 12 | 240 | -57.322% |
| 2026-07-15 | 100.00 | 100.01 | 100.00 | 100.01 | -17.789% | 2 | 240 | -61.794% |
| 2026-07-14 | 121.65 | 121.65 | 121.65 | 121.65 | +20.446% | 1 | 240 | -68.590% |
| 2026-07-08 | 101.00 | 101.00 | 101.00 | 101.00 | -1.942% | 1 | 240 | -62.168% |
| 2026-06-26 | 101.55 | 103.00 | 100.76 | 103.00 | -1.764% | 7 | 239 | -62.903% |
| 2026-06-25 | 104.20 | 105.00 | 103.85 | 104.85 | +4.955% | 206 | 96 | -63.557% |
| 2026-06-24 | 100.15 | 100.15 | 99.90 | 99.90 | -5.308% | 2 | 97 | -61.752% |
| 2026-06-23 | 105.90 | 105.90 | 105.50 | 105.50 | -3.574% | 3 | 94 | -63.782% |
| 2026-06-16 | 112.00 | 112.00 | 109.41 | 109.41 | -10.121% | 2 | 96 | -65.076% |
| 2026-06-15 | 108.00 | 121.73 | 108.00 | 121.73 | +22.650% | 2 | 95 | -68.611% |
| 2026-06-12 | 99.25 | 99.25 | 99.25 | 99.25 | +10.278% | 1 | 94 | -61.501% |
| 2026-06-11 | 85.78 | 90.00 | 85.78 | 90.00 | +26.298% | 3 | 94 | -57.544% |
| 2026-06-09 | 77.37 | 77.44 | 71.26 | 71.26 | -21.216% | 10 | 90 | -46.379% |
| 2026-06-08 | 90.75 | 90.75 | 90.45 | 90.45 | +6.412% | 2 | 90 | -57.756% |
| 2026-06-05 | 88.00 | 88.00 | 85.00 | 85.00 | -18.660% | 4 | 92 | -55.047% |
| 2026-06-04 | 104.50 | 104.50 | 104.50 | 104.50 | -5.000% | 1 | 92 | -63.435% |
| 2026-06-03 | 110.15 | 110.15 | 110.00 | 110.00 | +8.911% | 2 | 92 | -65.264% |
| 2026-06-02 | 101.00 | 101.00 | 101.00 | 101.00 | +14.773% | 1 | 92 | -62.168% |
| 2026-06-01 | 88.00 | 88.00 | 88.00 | 88.00 | -13.725% | 1 | 92 | -56.580% |
| 2026-05-29 | 102.00 | 102.00 | 102.00 | 102.00 | +0.552% | 2 | 90 | -62.539% |
| 2026-05-28 | 93.85 | 102.00 | 93.85 | 101.44 | +10.261% | 39 | 66 | -62.332% |
| 2026-05-27 | 92.57 | 92.57 | 87.95 | 92.00 | -4.167% | 36 | 34 | -58.467% |
| 2026-05-26 | 88.45 | 96.00 | 88.45 | 96.00 | +62.712% | 14 | 21 | -60.198% |
| 2026-05-21 | 59.00 | 59.00 | 59.00 | 59.00 | -7.971% | 1 | 21 | -35.237% |
| 2026-05-20 | 64.11 | 64.11 | 64.11 | 64.11 | +21.536% | 1 | 20 | -40.399% |
| 2026-05-19 | 52.60 | 52.75 | 52.60 | 52.75 | -10.152% | 20 | 10 | -27.564% |
| 2026-05-15 | 58.71 | 58.71 | 58.71 | 58.71 | -8.991% | 1 | 10 | -34.917% |
| 2026-05-13 | 63.95 | 64.90 | 63.90 | 64.51 | +5.754% | 4 | 8 | -40.769% |
| 2026-05-12 | 61.00 | 61.00 | 61.00 | 61.00 | -14.085% | 1 | 8 | -37.361% |
| 2026-05-11 | 69.05 | 71.00 | 65.90 | 71.00 | 0.000% | 8 | 8 | -46.183% |