AMD270617C00100000
AMD Jun 17 2027 100.00 Call
optionOPRA
EODOct 22, 2026
412.45USD-7.832%(-35.05)2Vol157OI
AMD270617C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 412.45 | 412.45 | 412.45 | 412.45 | -7.832% | 2 | 159 | 0.000% |
| 2026-10-16 | 447.50 | 447.50 | 447.50 | 447.50 | +1.130% | 1 | 159 | -7.832% |
| 2026-10-15 | 442.50 | 442.50 | 442.50 | 442.50 | -6.646% | 1 | 159 | -6.791% |
| 2026-10-14 | 474.00 | 474.00 | 474.00 | 474.00 | -9.551% | 2 | 157 | -12.985% |
| 2026-09-22 | 524.05 | 524.05 | 524.05 | 524.05 | +22.728% | 1 | 157 | -21.296% |
| 2026-09-09 | 427.00 | 427.00 | 427.00 | 427.00 | +14.489% | 1 | 158 | -3.407% |
| 2026-08-31 | 372.96 | 372.96 | 372.96 | 372.96 | -3.775% | 4 | 162 | +10.588% |
| 2026-08-26 | 387.59 | 387.59 | 387.59 | 387.59 | +5.032% | 1 | 163 | +6.414% |
| 2026-08-19 | 369.02 | 369.02 | 369.02 | 369.02 | -11.627% | 1 | 163 | +11.769% |
| 2026-08-17 | 417.57 | 417.57 | 417.57 | 417.57 | +4.949% | 1 | 163 | -1.226% |
| 2026-08-13 | 397.88 | 397.88 | 397.88 | 397.88 | -8.210% | 1 | 163 | +3.662% |
| 2026-08-04 | 418.00 | 433.47 | 418.00 | 433.47 | +10.018% | 15 | 178 | -4.849% |
| 2026-07-30 | 384.00 | 394.00 | 384.00 | 394.00 | +15.855% | 4 | 182 | +4.683% |
| 2026-07-29 | 345.15 | 345.15 | 336.07 | 340.08 | -6.612% | 3 | 185 | +21.280% |
| 2026-07-28 | 364.16 | 364.16 | 364.16 | 364.16 | -15.288% | 1 | 185 | +13.261% |
| 2026-07-27 | 429.88 | 429.88 | 429.88 | 429.88 | +3.553% | 1 | 184 | -4.055% |
| 2026-07-20 | 415.13 | 415.13 | 415.13 | 415.13 | +4.897% | 1 | 183 | -0.646% |
| 2026-07-17 | 395.75 | 395.75 | 395.75 | 395.75 | -13.902% | 1 | 183 | +4.220% |
| 2026-07-06 | 459.65 | 459.65 | 459.65 | 459.65 | +9.793% | 1 | 183 | -10.269% |
| 2026-06-26 | 418.65 | 418.65 | 418.65 | 418.65 | -2.985% | 1 | 183 | -1.481% |
| 2026-06-25 | 431.53 | 431.53 | 431.53 | 431.53 | -0.025% | 1 | 183 | -4.421% |
| 2026-06-17 | 431.65 | 431.66 | 431.64 | 431.64 | +15.877% | 6 | 183 | -4.446% |
| 2026-06-09 | 369.00 | 372.50 | 369.00 | 372.50 | +8.982% | 7 | 191 | +10.725% |
| 2026-05-08 | 341.80 | 341.80 | 341.80 | 341.80 | +7.255% | 1 | 191 | +20.670% |
| 2026-05-07 | 327.00 | 327.00 | 318.68 | 318.68 | +27.289% | 5 | 190 | +29.425% |
| 2026-05-04 | 255.01 | 255.01 | 250.36 | 250.36 | -3.403% | 4 | 190 | +64.743% |
| 2026-04-24 | 245.00 | 259.18 | 245.00 | 259.18 | +22.024% | 16 | 190 | +59.137% |
| 2026-04-23 | 212.40 | 212.40 | 212.40 | 212.40 | +1.023% | 3 | 204 | +94.185% |
| 2026-04-22 | 201.37 | 210.25 | 201.37 | 210.25 | +9.568% | 5 | 207 | +96.171% |
| 2026-04-20 | 191.89 | 191.89 | 191.89 | 191.89 | +2.287% | 1 | 212 | +114.941% |
| 2026-04-17 | 187.60 | 187.60 | 187.60 | 187.60 | +1.873% | 1 | 213 | +119.856% |
| 2026-04-16 | 178.65 | 184.15 | 178.65 | 184.15 | +11.606% | 2 | 213 | +123.975% |
| 2026-04-15 | 165.00 | 165.00 | 165.00 | 165.00 | +17.421% | 1 | 214 | +149.970% |
| 2026-04-08 | 141.00 | 141.00 | 140.52 | 140.52 | +9.312% | 2 | 213 | +193.517% |
| 2026-04-07 | 128.55 | 128.55 | 128.55 | 128.55 | +2.782% | 3 | 212 | +220.848% |
| 2026-04-02 | 125.07 | 125.07 | 125.07 | 125.07 | +9.981% | 1 | 215 | +229.775% |
| 2026-03-27 | 111.80 | 113.72 | 111.80 | 113.72 | -1.027% | 2 | 215 | +262.689% |
| 2026-03-24 | 114.90 | 114.90 | 114.90 | 114.90 | -0.906% | 1 | 215 | +258.964% |
| 2026-03-23 | 118.78 | 118.78 | 115.95 | 115.95 | +3.527% | 4 | 216 | +255.714% |
| 2026-03-20 | 113.99 | 113.99 | 112.00 | 112.00 | -2.946% | 2 | 215 | +268.259% |
| 2026-03-10 | 115.25 | 115.40 | 115.25 | 115.40 | +3.027% | 2 | 215 | +257.409% |
| 2026-03-05 | 112.01 | 112.01 | 112.01 | 112.01 | +8.379% | 2 | 217 | +268.226% |
| 2026-03-03 | 102.50 | 103.35 | 102.50 | 103.35 | -6.045% | 2 | 218 | +299.081% |
| 2026-02-18 | 108.50 | 115.05 | 108.50 | 110.00 | -3.888% | 3 | 218 | +274.955% |
| 2026-02-17 | 114.45 | 114.45 | 114.45 | 114.45 | -3.008% | 1 | 217 | +260.376% |
| 2026-02-13 | 118.00 | 118.00 | 118.00 | 118.00 | -7.342% | 1 | 217 | +249.534% |
| 2026-02-11 | 127.35 | 127.35 | 127.35 | 127.35 | +0.640% | 1 | 217 | +223.871% |
| 2026-02-10 | 126.54 | 126.54 | 126.54 | 126.54 | -0.456% | 1 | 217 | +225.944% |
| 2026-02-09 | 125.05 | 127.12 | 123.92 | 127.12 | +10.061% | 5 | 216 | +224.457% |
| 2026-02-06 | 115.50 | 115.50 | 115.50 | 115.50 | +8.911% | 1 | 216 | +257.100% |
| 2026-02-05 | 105.46 | 106.05 | 105.46 | 106.05 | -7.943% | 2 | 215 | +288.920% |
| 2026-02-04 | 119.14 | 120.00 | 113.62 | 115.20 | -25.964% | 9 | 214 | +258.030% |
| 2026-02-03 | 155.60 | 155.60 | 155.60 | 155.60 | +1.859% | 5 | 209 | +165.071% |
| 2026-01-30 | 154.50 | 154.50 | 152.76 | 152.76 | -1.445% | 3 | 214 | +169.999% |
| 2026-01-29 | 155.00 | 155.00 | 155.00 | 155.00 | -5.660% | 1 | 214 | +166.097% |
| 2026-01-27 | 164.30 | 164.30 | 164.30 | 164.30 | +0.336% | 1 | 214 | +151.035% |
| 2026-01-26 | 164.71 | 164.71 | 161.25 | 163.75 | +14.791% | 3 | 213 | +151.878% |
| 2026-01-20 | 142.65 | 142.65 | 142.65 | 142.65 | -0.349% | 2 | 210 | +189.134% |
| 2026-01-16 | 143.15 | 143.15 | 143.15 | 143.15 | -2.969% | 1 | 207 | +188.124% |
| 2026-01-15 | 147.53 | 147.53 | 147.53 | 147.53 | +13.511% | 1 | 207 | +179.570% |
| 2026-01-13 | 132.37 | 132.37 | 129.97 | 129.97 | +12.091% | 7 | 208 | +217.342% |
| 2026-01-08 | 121.63 | 121.63 | 115.95 | 115.95 | -4.576% | 6 | 207 | +255.714% |
| 2026-01-07 | 121.00 | 122.67 | 121.00 | 121.51 | -9.389% | 20 | 202 | +239.437% |
| 2026-01-02 | 134.00 | 134.10 | 134.00 | 134.10 | +6.513% | 3 | 199 | +207.569% |
| 2025-12-26 | 125.90 | 125.90 | 125.90 | 125.90 | +9.250% | 1 | 202 | +227.601% |
| 2025-12-18 | 115.24 | 115.24 | 115.24 | 115.24 | -0.655% | 2 | 202 | +257.905% |
| 2025-12-17 | 119.60 | 119.60 | 116.00 | 116.00 | -4.290% | 4 | 204 | +255.560% |
| 2025-12-16 | 121.20 | 121.20 | 121.20 | 121.20 | -3.672% | 2 | 202 | +240.305% |
| 2025-12-11 | 127.70 | 127.70 | 125.82 | 125.82 | -6.800% | 11 | 202 | +227.810% |
| 2025-12-10 | 135.00 | 135.00 | 135.00 | 135.00 | +3.990% | 1 | 192 | +205.519% |
| 2025-11-28 | 129.82 | 129.82 | 129.82 | 129.82 | +15.140% | 1 | 191 | +217.709% |
| 2025-11-25 | 112.75 | 112.75 | 112.75 | 112.75 | -11.707% | 1 | 191 | +265.809% |
| 2025-11-24 | 127.70 | 127.70 | 127.70 | 127.70 | +5.354% | 1 | 190 | +222.984% |
| 2025-11-20 | 121.21 | 121.21 | 121.21 | 121.21 | -11.506% | 1 | 189 | +240.277% |
| 2025-11-19 | 136.97 | 136.97 | 136.97 | 136.97 | -20.827% | 1 | 188 | +201.124% |
| 2025-11-12 | 173.00 | 173.00 | 173.00 | 173.00 | +23.263% | 1 | 189 | +138.410% |
| 2025-11-07 | 142.82 | 142.82 | 140.35 | 140.35 | -17.972% | 4 | 189 | +193.872% |
| 2025-10-31 | 171.10 | 171.10 | 171.10 | 171.10 | -0.303% | 5 | 191 | +141.058% |
| 2025-10-30 | 171.62 | 171.62 | 171.62 | 171.62 | +0.263% | 1 | 191 | +140.327% |
| 2025-10-29 | 171.17 | 171.17 | 171.17 | 171.17 | +0.511% | 1 | 191 | +140.959% |
| 2025-10-27 | 170.30 | 170.30 | 170.30 | 170.30 | +23.049% | 1 | 190 | +142.190% |
| 2025-10-22 | 138.40 | 138.40 | 138.40 | 138.40 | -9.542% | 1 | 190 | +198.013% |
| 2025-10-20 | 153.00 | 153.00 | 153.00 | 153.00 | +6.472% | 1 | 190 | +169.575% |
| 2025-10-17 | 143.70 | 143.70 | 143.70 | 143.70 | +7.859% | 2 | 191 | +187.022% |
| 2025-10-14 | 133.23 | 133.23 | 133.23 | 133.23 | -2.202% | 5 | 193 | +209.577% |
| 2025-10-13 | 136.23 | 136.23 | 136.23 | 136.23 | -5.579% | 9 | 193 | +202.760% |
| 2025-10-10 | 146.28 | 146.28 | 144.28 | 144.28 | +0.097% | 28 | 193 | +185.868% |
| 2025-10-09 | 145.33 | 145.43 | 144.14 | 144.14 | +0.341% | 16 | 205 | +186.145% |
| 2025-10-08 | 143.65 | 143.65 | 143.65 | 143.65 | +14.398% | 1 | 219 | +187.121% |
| 2025-10-07 | 129.00 | 129.29 | 125.57 | 125.57 | +5.521% | 18 | 234 | +228.462% |
| 2025-10-06 | 130.90 | 130.90 | 119.00 | 119.00 | +39.540% | 12 | 234 | +246.597% |
| 2025-10-02 | 85.28 | 85.28 | 85.28 | 85.28 | +11.477% | 1 | 235 | +383.642% |
| 2025-09-25 | 76.20 | 76.50 | 76.20 | 76.50 | -0.131% | 2 | 234 | +439.150% |
| 2025-09-24 | 76.60 | 76.60 | 76.60 | 76.60 | +1.821% | 1 | 236 | +438.446% |
| 2025-09-23 | 75.23 | 75.23 | 75.23 | 75.23 | +7.013% | 1 | 235 | +448.252% |
| 2025-09-18 | 67.50 | 70.30 | 67.50 | 70.30 | -6.454% | 21 | 234 | +486.700% |
| 2025-09-16 | 75.15 | 75.15 | 75.15 | 75.15 | -0.792% | 1 | 244 | +448.836% |
| 2025-09-15 | 75.75 | 75.75 | 75.75 | 75.75 | +6.690% | 4 | 245 | +444.488% |
| 2025-09-12 | 71.00 | 71.00 | 71.00 | 71.00 | 0.000% | 1 | 246 | +480.915% |
| 2025-09-09 | 68.83 | 71.00 | 68.83 | 71.00 | +5.655% | 3 | 245 | +480.915% |
| 2025-09-08 | 66.05 | 67.75 | 66.05 | 67.20 | -2.326% | 12 | 245 | +513.765% |
| 2025-09-05 | 71.95 | 71.95 | 68.30 | 68.80 | -10.358% | 25 | 239 | +499.491% |
| 2025-09-03 | 76.75 | 76.75 | 76.75 | 76.75 | -2.030% | 2 | 234 | +437.394% |
| 2025-08-29 | 78.34 | 78.34 | 78.34 | 78.34 | -3.995% | 5 | 228 | +426.487% |
| 2025-08-27 | 81.60 | 81.60 | 81.60 | 81.60 | +3.095% | 10 | 228 | +405.453% |
| 2025-08-25 | 79.15 | 79.15 | 79.15 | 79.15 | +4.834% | 1 | 238 | +421.099% |
| 2025-08-20 | 75.50 | 75.50 | 75.50 | 75.50 | -16.942% | 1 | 237 | +446.291% |
| 2025-08-15 | 90.90 | 90.90 | 90.90 | 90.90 | -3.810% | 10 | 236 | +353.740% |
| 2025-08-14 | 94.50 | 94.50 | 94.50 | 94.50 | -2.174% | 1 | 240 | +336.455% |
| 2025-08-13 | 96.20 | 96.60 | 96.20 | 96.60 | +8.906% | 14 | 241 | +326.967% |
| 2025-08-12 | 86.38 | 88.70 | 86.38 | 88.70 | +1.106% | 56 | 250 | +364.994% |
| 2025-08-08 | 87.73 | 87.73 | 87.73 | 87.73 | +1.539% | 9 | 222 | +370.136% |
| 2025-08-07 | 84.55 | 86.40 | 84.55 | 86.40 | +10.162% | 6 | 218 | +377.373% |
| 2025-08-06 | 80.45 | 80.50 | 74.60 | 78.43 | -14.190% | 25 | 222 | +425.883% |
| 2025-08-05 | 92.00 | 92.00 | 91.40 | 91.40 | -4.920% | 15 | 219 | +351.258% |
| 2025-07-31 | 96.13 | 96.13 | 96.13 | 96.13 | +2.495% | 1 | 215 | +329.054% |
| 2025-07-30 | 93.79 | 93.79 | 93.79 | 93.79 | +14.239% | 1 | 215 | +339.759% |
| 2025-07-25 | 81.50 | 82.50 | 80.92 | 82.10 | +15.797% | 30 | 214 | +402.375% |
| 2025-07-22 | 70.90 | 70.90 | 70.90 | 70.90 | -4.704% | 2 | 186 | +481.735% |
| 2025-07-21 | 73.93 | 74.40 | 73.93 | 74.40 | -0.826% | 11 | 188 | +454.368% |
| 2025-07-18 | 75.22 | 75.22 | 73.73 | 75.02 | -1.289% | 7 | 199 | +449.787% |
| 2025-07-17 | 77.90 | 77.90 | 76.00 | 76.00 | +6.532% | 8 | 202 | +442.697% |
| 2025-07-16 | 72.50 | 72.50 | 70.10 | 71.34 | -1.341% | 29 | 201 | +478.147% |
| 2025-07-15 | 74.00 | 74.00 | 72.31 | 72.31 | +13.427% | 4 | 219 | +470.391% |
| 2025-07-14 | 60.00 | 63.75 | 60.00 | 63.75 | +3.541% | 10 | 220 | +546.980% |
| 2025-07-11 | 60.39 | 61.62 | 60.39 | 61.57 | -0.774% | 5 | 220 | +569.888% |
| 2025-07-10 | 62.00 | 63.20 | 60.10 | 62.05 | +7.316% | 4 | 219 | +564.706% |
| 2025-07-09 | 57.82 | 57.82 | 57.82 | 57.82 | +1.439% | 1 | 220 | +613.334% |
| 2025-07-08 | 57.00 | 57.00 | 57.00 | 57.00 | +3.636% | 10 | 219 | +623.596% |
| 2025-07-07 | 56.50 | 56.50 | 54.20 | 55.00 | -4.530% | 5 | 209 | +649.909% |
| 2025-07-03 | 58.96 | 58.96 | 57.61 | 57.61 | -2.024% | 3 | 205 | +615.935% |
| 2025-07-02 | 56.55 | 58.80 | 56.55 | 58.80 | -5.980% | 11 | 205 | +601.446% |
| 2025-06-27 | 65.00 | 65.00 | 62.54 | 62.54 | -0.255% | 2 | 195 | +559.498% |
| 2025-06-25 | 62.70 | 62.70 | 62.70 | 62.70 | +9.424% | 2 | 195 | +557.815% |
| 2025-06-24 | 57.25 | 57.30 | 57.25 | 57.30 | +8.113% | 9 | 195 | +619.808% |
| 2025-06-23 | 53.00 | 53.00 | 53.00 | 53.00 | +4.847% | 1 | 195 | +678.208% |
| 2025-06-20 | 54.10 | 54.10 | 50.55 | 50.55 | +2.744% | 6 | 196 | +715.925% |
| 2025-06-18 | 51.00 | 51.00 | 48.50 | 49.20 | -0.866% | 14 | 184 | +738.313% |
| 2025-06-17 | 50.68 | 52.30 | 49.61 | 49.63 | +1.368% | 44 | 184 | +731.050% |
| 2025-06-16 | 47.61 | 49.74 | 47.61 | 48.96 | +20.000% | 11 | 174 | +742.422% |
| 2025-06-13 | 40.50 | 40.80 | 40.50 | 40.80 | -6.722% | 4 | 174 | +910.907% |
| 2025-06-12 | 43.74 | 43.74 | 43.74 | 43.74 | -1.486% | 2 | 172 | +842.958% |
| 2025-06-11 | 44.70 | 44.70 | 44.40 | 44.40 | -5.128% | 7 | 170 | +828.941% |
| 2025-06-10 | 45.93 | 47.15 | 45.93 | 46.80 | +3.288% | 9 | 164 | +781.303% |
| 2025-06-09 | 45.10 | 45.31 | 45.10 | 45.31 | +8.918% | 4 | 169 | +810.285% |
| 2025-06-05 | 41.60 | 41.60 | 41.60 | 41.60 | -3.143% | 1 | 172 | +891.466% |
| 2025-06-04 | 42.85 | 42.95 | 42.85 | 42.95 | +4.501% | 3 | 171 | +860.303% |
| 2025-06-03 | 40.35 | 41.85 | 40.35 | 41.10 | +2.750% | 27 | 169 | +903.528% |
| 2025-06-02 | 40.00 | 40.00 | 40.00 | 40.00 | +3.093% | 2 | 183 | +931.125% |
| 2025-05-28 | 39.90 | 39.90 | 38.80 | 38.80 | -3.242% | 6 | 182 | +963.015% |
| 2025-05-27 | 39.45 | 40.40 | 39.45 | 40.10 | +5.526% | 26 | 177 | +928.554% |
| 2025-05-22 | 37.85 | 38.00 | 37.85 | 38.00 | -7.767% | 2 | 153 | +985.395% |
| 2025-05-21 | 40.90 | 41.20 | 40.80 | 41.20 | +6.957% | 5 | 151 | +901.092% |
| 2025-05-20 | 39.20 | 39.20 | 38.52 | 38.52 | -8.286% | 2 | 147 | +970.742% |
| 2025-05-16 | 42.20 | 42.20 | 41.83 | 42.00 | +1.205% | 16 | 145 | +882.024% |
| 2025-05-15 | 40.20 | 41.50 | 40.20 | 41.50 | -1.984% | 9 | 140 | +893.855% |
| 2025-05-14 | 45.30 | 45.30 | 42.34 | 42.34 | +10.174% | 6 | 137 | +874.138% |
| 2025-05-13 | 37.10 | 38.50 | 37.10 | 38.43 | +11.295% | 114 | 137 | +973.250% |
| 2025-05-12 | 35.36 | 35.60 | 34.53 | 34.53 | +8.517% | 5 | 144 | +1094.469% |
| 2025-05-09 | 31.27 | 31.82 | 31.27 | 31.82 | -0.594% | 14 | 141 | +1196.197% |
| 2025-05-08 | 32.02 | 32.02 | 32.01 | 32.01 | +7.960% | 2 | 134 | +1188.504% |
| 2025-05-07 | 32.07 | 32.07 | 28.84 | 29.65 | +3.490% | 107 | 136 | +1291.062% |
| 2025-05-06 | 29.80 | 30.00 | 28.65 | 28.65 | -7.581% | 9 | 37 | +1339.616% |
| 2025-05-05 | 31.20 | 31.50 | 30.80 | 31.00 | +6.092% | 20 | 31 | +1230.484% |
| 2025-05-02 | 29.50 | 29.80 | 29.22 | 29.22 | +3.069% | 18 | 19 | +1311.533% |
| 2025-05-01 | 29.05 | 29.05 | 28.35 | 28.35 | +3.128% | 7 | 12 | +1354.850% |
| 2025-04-29 | 27.30 | 27.49 | 27.30 | 27.49 | +3.736% | 4 | 5 | +1400.364% |
| 2025-04-25 | 26.50 | 26.50 | 26.50 | 26.50 | -1.487% | 2 | 2 | +1456.415% |
| 2025-04-24 | 26.90 | 26.90 | 26.90 | 26.90 | 0.000% | 1 | 1 | +1433.271% |