AMD271217C00095000
AMD Dec 17 2027 95.00 Call
optionOPRA
InactiveOct 12, 2026
502.35USD-3.264%(-16.95)1Vol576OI
AMD271217C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 502.35 | 502.35 | 502.35 | 502.35 | -3.264% | 1 | 577 | 0.000% |
| 2026-09-28 | 519.30 | 519.30 | 519.30 | 519.30 | -4.091% | 1 | 577 | -3.264% |
| 2026-09-25 | 541.45 | 541.45 | 541.45 | 541.45 | +23.695% | 1 | 577 | -7.221% |
| 2026-08-04 | 437.72 | 437.73 | 437.72 | 437.73 | +13.847% | 18 | 588 | +14.763% |
| 2026-06-11 | 384.49 | 384.49 | 384.49 | 384.49 | -1.413% | 1 | 588 | +30.654% |
| 2026-06-10 | 390.00 | 390.00 | 390.00 | 390.00 | -3.062% | 4 | 592 | +28.808% |
| 2026-06-01 | 402.32 | 402.32 | 402.32 | 402.32 | +4.784% | 5 | 592 | +24.863% |
| 2026-05-22 | 383.95 | 383.95 | 383.95 | 383.95 | +14.907% | 2 | 592 | +30.837% |
| 2026-05-18 | 334.14 | 334.14 | 334.14 | 334.14 | -3.651% | 1 | 592 | +50.341% |
| 2026-05-15 | 346.80 | 346.80 | 346.80 | 346.80 | -1.092% | 2 | 592 | +44.853% |
| 2026-05-12 | 350.63 | 350.63 | 350.63 | 350.63 | -7.542% | 18 | 592 | +43.271% |
| 2026-05-11 | 379.23 | 379.23 | 379.23 | 379.23 | +40.196% | 1 | 593 | +32.466% |
| 2026-04-30 | 269.80 | 270.50 | 269.60 | 270.50 | +7.019% | 15 | 581 | +85.712% |
| 2026-04-29 | 245.00 | 252.76 | 245.00 | 252.76 | +4.477% | 2 | 581 | +98.746% |
| 2026-04-28 | 241.93 | 241.93 | 241.93 | 241.93 | -3.506% | 1 | 581 | +107.643% |
| 2026-04-27 | 250.45 | 250.72 | 249.75 | 250.72 | +82.541% | 3 | 581 | +100.363% |
| 2026-04-07 | 137.35 | 137.35 | 137.35 | 137.35 | +14.430% | 1 | 583 | +265.744% |
| 2026-03-27 | 120.03 | 120.03 | 120.03 | 120.03 | -12.629% | 5 | 583 | +318.520% |
| 2026-03-26 | 137.38 | 137.38 | 137.38 | 137.38 | +11.239% | 1 | 580 | +265.665% |
| 2026-03-24 | 123.65 | 123.65 | 123.50 | 123.50 | +4.175% | 2 | 580 | +306.761% |
| 2026-03-02 | 118.55 | 118.55 | 118.55 | 118.55 | -2.025% | 1 | 580 | +323.745% |
| 2026-02-27 | 121.00 | 121.00 | 121.00 | 121.00 | -2.419% | 1 | 581 | +315.165% |
| 2026-02-26 | 124.00 | 124.00 | 124.00 | 124.00 | +7.667% | 1 | 581 | +305.121% |
| 2026-02-05 | 115.17 | 115.17 | 115.17 | 115.17 | -18.711% | 3 | 580 | +336.181% |
| 2026-01-02 | 141.68 | 141.68 | 141.68 | 141.68 | +4.176% | 1 | 580 | +254.567% |
| 2025-12-29 | 134.82 | 136.00 | 134.82 | 136.00 | +1.175% | 12 | 580 | +269.375% |
| 2025-12-26 | 134.42 | 134.42 | 134.42 | 134.42 | +10.307% | 1 | 585 | +273.717% |
| 2025-12-18 | 121.81 | 121.86 | 121.81 | 121.86 | -4.424% | 18 | 585 | +312.235% |
| 2025-12-16 | 127.50 | 127.50 | 127.50 | 127.50 | -9.983% | 2 | 595 | +294.000% |
| 2025-12-02 | 142.43 | 142.43 | 141.64 | 141.64 | +1.789% | 6 | 597 | +254.667% |
| 2025-12-01 | 139.15 | 139.15 | 139.15 | 139.15 | +15.353% | 14 | 603 | +261.013% |
| 2025-11-25 | 120.63 | 120.63 | 120.63 | 120.63 | -19.741% | 1 | 617 | +316.439% |
| 2025-11-20 | 150.30 | 150.30 | 150.30 | 150.30 | -14.114% | 10 | 616 | +234.232% |
| 2025-11-12 | 181.00 | 181.00 | 175.00 | 175.00 | +16.550% | 2 | 626 | +187.057% |
| 2025-11-07 | 150.15 | 150.15 | 150.15 | 150.15 | -15.251% | 10 | 626 | +234.565% |
| 2025-10-31 | 177.17 | 177.17 | 177.17 | 177.17 | +11.779% | 1 | 636 | +183.541% |
| 2025-10-21 | 158.50 | 158.50 | 158.50 | 158.50 | -2.545% | 1 | 637 | +216.940% |
| 2025-10-20 | 162.64 | 162.64 | 162.64 | 162.64 | +4.424% | 1 | 638 | +208.872% |
| 2025-10-17 | 153.20 | 155.85 | 153.20 | 155.75 | +14.036% | 4 | 637 | +222.536% |
| 2025-10-13 | 136.58 | 136.58 | 136.58 | 136.58 | -8.231% | 7 | 639 | +267.806% |
| 2025-10-10 | 148.75 | 148.83 | 148.75 | 148.83 | -2.960% | 2 | 639 | +237.533% |
| 2025-10-09 | 153.41 | 153.41 | 153.37 | 153.37 | +0.072% | 2 | 640 | +227.541% |
| 2025-10-08 | 153.26 | 153.26 | 153.26 | 153.26 | +13.526% | 1 | 641 | +227.776% |
| 2025-10-07 | 133.90 | 135.00 | 133.90 | 135.00 | +4.530% | 4 | 644 | +272.111% |
| 2025-10-06 | 135.80 | 135.80 | 129.15 | 129.15 | +45.112% | 202 | 644 | +288.966% |
| 2025-10-03 | 89.70 | 89.70 | 89.00 | 89.00 | 0.000% | 2 | 650 | +464.438% |
| 2025-10-02 | 89.00 | 89.00 | 89.00 | 89.00 | +5.288% | 1 | 651 | +464.438% |
| 2025-10-01 | 84.53 | 84.53 | 84.53 | 84.53 | +1.379% | 1 | 651 | +494.286% |
| 2025-09-24 | 83.55 | 83.55 | 83.38 | 83.38 | +4.069% | 2 | 651 | +502.483% |
| 2025-09-19 | 80.12 | 80.12 | 80.12 | 80.12 | +4.282% | 3 | 653 | +526.997% |
| 2025-09-18 | 74.62 | 76.83 | 74.62 | 76.83 | -6.476% | 2 | 653 | +553.846% |
| 2025-09-16 | 82.15 | 82.15 | 82.15 | 82.15 | +4.596% | 1 | 653 | +511.503% |
| 2025-09-11 | 78.54 | 78.54 | 78.54 | 78.54 | -4.858% | 7 | 654 | +539.610% |
| 2025-09-10 | 82.55 | 82.55 | 82.55 | 82.55 | +9.920% | 10 | 654 | +508.540% |
| 2025-09-05 | 75.10 | 75.10 | 75.10 | 75.10 | -11.595% | 1 | 654 | +568.908% |
| 2025-09-03 | 84.95 | 84.95 | 84.95 | 84.95 | +3.283% | 1 | 654 | +491.348% |
| 2025-08-20 | 83.60 | 83.60 | 82.25 | 82.25 | -8.090% | 6 | 653 | +510.760% |
| 2025-08-19 | 89.49 | 89.49 | 89.49 | 89.49 | -9.331% | 1 | 659 | +461.348% |
| 2025-08-18 | 98.70 | 98.70 | 98.70 | 98.70 | -1.152% | 1 | 660 | +408.967% |
| 2025-08-15 | 99.85 | 99.85 | 99.85 | 99.85 | -5.979% | 1 | 659 | +403.105% |
| 2025-08-14 | 106.20 | 106.20 | 106.20 | 106.20 | +2.214% | 1 | 658 | +373.023% |
| 2025-08-13 | 104.30 | 105.10 | 103.90 | 103.90 | +11.242% | 3 | 658 | +383.494% |
| 2025-08-07 | 90.00 | 93.40 | 90.00 | 93.40 | -5.847% | 3 | 658 | +437.848% |
| 2025-08-04 | 98.95 | 99.20 | 98.95 | 99.20 | +6.472% | 2 | 660 | +406.401% |
| 2025-08-01 | 93.17 | 93.17 | 93.17 | 93.17 | -6.362% | 1 | 659 | +439.176% |
| 2025-07-30 | 99.50 | 99.50 | 99.50 | 99.50 | +4.517% | 2 | 660 | +404.874% |
| 2025-07-28 | 94.94 | 95.20 | 94.94 | 95.20 | +7.875% | 2 | 660 | +427.679% |
| 2025-07-25 | 86.65 | 88.25 | 86.65 | 88.25 | +3.483% | 4 | 661 | +469.235% |
| 2025-07-24 | 85.23 | 85.28 | 85.23 | 85.28 | +3.747% | 4 | 664 | +489.060% |
| 2025-07-21 | 82.20 | 82.20 | 82.20 | 82.20 | +0.305% | 1 | 662 | +511.131% |
| 2025-07-18 | 81.95 | 81.95 | 81.95 | 81.95 | -2.672% | 1 | 663 | +512.996% |
| 2025-07-17 | 84.20 | 84.20 | 84.20 | 84.20 | +5.066% | 1 | 663 | +496.615% |
| 2025-07-15 | 79.78 | 80.14 | 79.78 | 80.14 | +12.477% | 4 | 663 | +526.841% |
| 2025-07-11 | 70.20 | 71.25 | 70.20 | 71.25 | +4.779% | 3 | 667 | +605.053% |
| 2025-07-10 | 68.00 | 68.00 | 68.00 | 68.00 | +3.659% | 1 | 669 | +638.750% |
| 2025-07-09 | 65.60 | 65.60 | 65.60 | 65.60 | +4.028% | 1 | 669 | +665.777% |
| 2025-07-01 | 64.00 | 64.00 | 62.35 | 63.06 | -8.873% | 12 | 669 | +696.622% |
| 2025-06-30 | 68.90 | 69.20 | 68.90 | 69.20 | -5.555% | 8 | 670 | +625.939% |
| 2025-06-27 | 73.27 | 73.27 | 73.27 | 73.27 | +4.225% | 1 | 675 | +585.615% |
| 2025-06-26 | 70.20 | 70.30 | 69.50 | 70.30 | +1.151% | 11 | 676 | +614.580% |
| 2025-06-25 | 70.00 | 70.32 | 69.42 | 69.50 | +6.989% | 6 | 675 | +622.806% |
| 2025-06-24 | 64.96 | 64.96 | 64.96 | 64.96 | +11.904% | 3 | 672 | +673.322% |
| 2025-06-23 | 58.05 | 58.05 | 58.05 | 58.05 | +1.789% | 2 | 675 | +765.375% |
| 2025-06-20 | 57.06 | 57.06 | 56.95 | 57.03 | +0.760% | 96 | 677 | +780.852% |
| 2025-06-18 | 55.95 | 56.60 | 55.95 | 56.60 | +0.301% | 6 | 632 | +787.544% |
| 2025-06-16 | 56.43 | 56.43 | 56.43 | 56.43 | +19.834% | 1 | 632 | +790.218% |
| 2025-06-13 | 47.09 | 47.09 | 47.09 | 47.09 | -4.289% | 12 | 631 | +966.787% |
| 2025-06-12 | 49.20 | 49.20 | 49.20 | 49.20 | -3.624% | 1 | 631 | +921.037% |
| 2025-06-11 | 51.05 | 51.05 | 51.05 | 51.05 | -4.113% | 1 | 630 | +884.035% |
| 2025-06-10 | 52.44 | 53.30 | 52.04 | 53.24 | +3.078% | 9 | 631 | +843.557% |
| 2025-06-09 | 50.73 | 51.70 | 50.73 | 51.65 | +7.380% | 10 | 625 | +872.604% |
| 2025-06-04 | 48.10 | 48.10 | 48.10 | 48.10 | +0.775% | 1 | 620 | +944.387% |
| 2025-06-03 | 47.45 | 47.80 | 47.45 | 47.73 | +6.256% | 3 | 620 | +952.483% |
| 2025-06-02 | 44.92 | 44.92 | 44.92 | 44.92 | +8.293% | 25 | 619 | +1018.321% |
| 2025-05-30 | 41.48 | 41.49 | 41.48 | 41.48 | -10.119% | 20 | 619 | +1111.066% |
| 2025-05-29 | 46.15 | 46.15 | 46.15 | 46.15 | +1.876% | 1 | 626 | +988.516% |
| 2025-05-28 | 45.30 | 45.30 | 45.30 | 45.30 | -2.054% | 1 | 627 | +1008.940% |
| 2025-05-27 | 46.20 | 46.25 | 46.20 | 46.25 | +7.558% | 26 | 626 | +986.162% |
| 2025-05-23 | 42.77 | 43.05 | 42.77 | 43.00 | -2.494% | 8 | 602 | +1068.256% |
| 2025-05-22 | 44.10 | 44.10 | 44.10 | 44.10 | -4.957% | 5 | 602 | +1039.116% |
| 2025-05-21 | 46.40 | 46.40 | 46.40 | 46.40 | +2.882% | 1 | 607 | +982.651% |
| 2025-05-20 | 45.10 | 45.10 | 45.10 | 45.10 | -6.799% | 1 | 608 | +1013.858% |
| 2025-05-16 | 48.39 | 48.39 | 48.39 | 48.39 | +3.953% | 2 | 609 | +938.128% |
| 2025-05-15 | 46.65 | 46.65 | 46.55 | 46.55 | -5.578% | 2 | 608 | +979.162% |
| 2025-05-14 | 50.50 | 52.15 | 49.16 | 49.30 | +11.791% | 23 | 610 | +918.966% |
| 2025-05-13 | 42.39 | 44.30 | 42.30 | 44.10 | +6.010% | 23 | 610 | +1039.116% |
| 2025-05-12 | 42.90 | 42.90 | 41.60 | 41.60 | +13.136% | 8 | 614 | +1107.572% |
| 2025-05-09 | 36.77 | 36.77 | 36.77 | 36.77 | -2.207% | 6 | 612 | +1266.195% |
| 2025-05-08 | 37.90 | 39.30 | 37.60 | 37.60 | +12.306% | 9 | 609 | +1236.037% |
| 2025-05-07 | 37.00 | 37.00 | 33.48 | 33.48 | -4.397% | 21 | 611 | +1400.448% |
| 2025-05-06 | 33.73 | 35.02 | 33.70 | 35.02 | -4.317% | 11 | 597 | +1334.466% |
| 2025-05-05 | 35.61 | 36.83 | 35.61 | 36.60 | +6.087% | 6 | 594 | +1272.541% |
| 2025-05-02 | 34.65 | 34.95 | 34.12 | 34.50 | +2.071% | 106 | 594 | +1356.087% |
| 2025-05-01 | 34.16 | 35.00 | 33.80 | 33.80 | +13.537% | 12 | 588 | +1386.243% |
| 2025-04-30 | 30.15 | 30.15 | 29.77 | 29.77 | -9.788% | 7 | 590 | +1587.437% |
| 2025-04-29 | 32.75 | 33.00 | 32.75 | 33.00 | +1.789% | 51 | 583 | +1422.273% |
| 2025-04-28 | 32.50 | 32.50 | 31.52 | 32.42 | -0.856% | 14 | 581 | +1449.506% |
| 2025-04-25 | 31.00 | 32.90 | 31.00 | 32.70 | +3.645% | 202 | 577 | +1436.239% |
| 2025-04-24 | 30.60 | 31.55 | 30.60 | 31.55 | +6.588% | 6 | 561 | +1492.235% |
| 2025-04-23 | 30.65 | 30.75 | 29.60 | 29.60 | +15.265% | 64 | 558 | +1597.128% |
| 2025-04-21 | 26.45 | 26.45 | 25.67 | 25.68 | -7.125% | 37 | 494 | +1856.192% |
| 2025-04-17 | 28.14 | 28.44 | 27.40 | 27.65 | +2.980% | 22 | 453 | +1716.817% |
| 2025-04-16 | 27.78 | 29.00 | 26.60 | 26.85 | -18.636% | 16 | 453 | +1770.950% |
| 2025-04-15 | 33.00 | 33.00 | 33.00 | 33.00 | -3.367% | 1 | 444 | +1422.273% |
| 2025-04-14 | 34.81 | 34.81 | 32.50 | 34.15 | +6.852% | 63 | 443 | +1371.010% |
| 2025-04-11 | 34.30 | 34.30 | 30.60 | 31.96 | +14.552% | 178 | 466 | +1471.809% |
| 2025-04-10 | 33.20 | 33.20 | 27.90 | 27.90 | -19.943% | 11 | 415 | +1700.538% |
| 2025-04-09 | 24.60 | 34.85 | 24.60 | 34.85 | +70.000% | 20 | 414 | +1341.463% |
| 2025-04-08 | 27.83 | 28.20 | 20.50 | 20.50 | -16.667% | 144 | 412 | +2350.488% |
| 2025-04-07 | 21.80 | 28.12 | 21.80 | 24.60 | -11.031% | 113 | 300 | +1942.073% |
| 2025-04-04 | 29.85 | 29.85 | 26.88 | 27.65 | -13.890% | 438 | 196 | +1716.817% |
| 2025-04-03 | 35.05 | 35.40 | 32.11 | 32.11 | -17.667% | 92 | 187 | +1464.466% |
| 2025-04-02 | 39.00 | 39.00 | 39.00 | 39.00 | +5.263% | 20 | 103 | +1188.077% |
| 2025-04-01 | 37.05 | 37.05 | 37.05 | 37.05 | +5.706% | 20 | 103 | +1255.870% |
| 2025-03-31 | 36.60 | 36.60 | 35.05 | 35.05 | -10.564% | 6 | 83 | +1333.238% |
| 2025-03-28 | 39.19 | 39.19 | 39.19 | 39.19 | -4.064% | 20 | 78 | +1181.832% |
| 2025-03-27 | 40.84 | 40.85 | 40.84 | 40.85 | -7.600% | 22 | 78 | +1129.743% |
| 2025-03-26 | 44.21 | 44.21 | 44.21 | 44.21 | -6.493% | 5 | 67 | +1036.281% |
| 2025-03-25 | 46.75 | 47.28 | 46.75 | 47.28 | +1.026% | 4 | 67 | +962.500% |
| 2025-03-24 | 46.36 | 47.20 | 46.36 | 46.80 | +16.129% | 131 | 64 | +973.397% |
| 2025-03-19 | 40.30 | 40.30 | 40.30 | 40.30 | -2.161% | 6 | 59 | +1146.526% |
| 2025-03-17 | 41.75 | 41.75 | 40.10 | 41.19 | +9.113% | 11 | 59 | +1119.592% |
| 2025-03-14 | 37.30 | 37.80 | 36.10 | 37.75 | +4.861% | 138 | 54 | +1230.728% |
| 2025-03-13 | 35.25 | 36.00 | 35.25 | 36.00 | 0.000% | 6 | 0 | +1295.417% |