AMD270617C01000000
AMD Jun 17 2027 1000.00 Call
optionOPRA
EODOct 23, 2026
9.87USD+5.000%(+0.47)36Vol2,315OI
AMD270617C01000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 9.4500 | 10.1400 | 9.4500 | 9.8700 | +5.000% | 36 | 2,309 | 0.000% |
| 2026-10-22 | 11.0000 | 11.1600 | 9.2500 | 9.4000 | -35.172% | 57 | 2,313 | +5.000% |
| 2026-10-21 | 12.8000 | 14.6200 | 12.8000 | 14.5000 | +16.935% | 65 | 2,327 | -31.931% |
| 2026-10-20 | 11.3500 | 12.4500 | 10.9800 | 12.4000 | +3.333% | 74 | 2,372 | -20.403% |
| 2026-10-19 | 13.2000 | 13.2000 | 12.0000 | 12.0000 | +5.263% | 6 | 2,377 | -17.750% |
| 2026-10-16 | 12.6800 | 12.6800 | 11.4000 | 11.4000 | -21.918% | 20 | 2,377 | -13.421% |
| 2026-10-15 | 13.7000 | 14.6000 | 13.0800 | 14.6000 | -15.116% | 109 | 2,296 | -32.397% |
| 2026-10-14 | 20.1100 | 20.6000 | 17.2000 | 17.2000 | -25.862% | 19 | 2,293 | -42.616% |
| 2026-10-13 | 19.4500 | 23.2000 | 19.0000 | 23.2000 | +15.595% | 72 | 2,283 | -57.457% |
| 2026-10-12 | 22.9300 | 22.9300 | 20.0700 | 20.0700 | -20.515% | 5 | 2,284 | -50.822% |
| 2026-10-09 | 29.0000 | 29.0000 | 25.0000 | 25.2500 | -11.279% | 5 | 2,283 | -60.911% |
| 2026-10-08 | 32.6000 | 32.6000 | 27.0500 | 28.4600 | -20.168% | 7 | 2,283 | -65.320% |
| 2026-10-07 | 34.3000 | 36.3500 | 33.1000 | 35.6500 | +1.278% | 117 | 2,294 | -72.314% |
| 2026-10-06 | 35.2600 | 39.2100 | 35.2000 | 35.2000 | +12.352% | 149 | 2,149 | -71.960% |
| 2026-10-05 | 33.3500 | 33.3500 | 31.0200 | 31.3300 | -13.572% | 118 | 2,072 | -68.497% |
| 2026-10-02 | 37.0000 | 40.2500 | 36.2200 | 36.2500 | +11.196% | 100 | 2,012 | -72.772% |
| 2026-10-01 | 33.0000 | 34.3600 | 32.4000 | 32.6000 | +2.516% | 10 | 2,008 | -69.724% |
| 2026-09-30 | 31.4000 | 31.8000 | 31.3800 | 31.8000 | -4.933% | 13 | 1,995 | -68.962% |
| 2026-09-29 | 34.4500 | 34.4500 | 33.4500 | 33.4500 | -0.149% | 5 | 1,991 | -70.493% |
| 2026-09-28 | 39.6700 | 39.6700 | 33.5000 | 33.5000 | -21.232% | 17 | 1,985 | -70.537% |
| 2026-09-25 | 43.0000 | 43.0500 | 42.5000 | 42.5300 | +4.113% | 9 | 1,983 | -76.793% |
| 2026-09-24 | 35.0000 | 41.2300 | 35.0000 | 40.8500 | +10.197% | 13 | 1,981 | -75.838% |
| 2026-09-23 | 40.4300 | 40.4300 | 36.4000 | 37.0700 | -4.557% | 16 | 1,979 | -73.375% |
| 2026-09-22 | 37.8300 | 39.9500 | 37.8300 | 38.8400 | -0.792% | 8 | 1,980 | -74.588% |
| 2026-09-21 | 30.4000 | 39.4500 | 30.4000 | 39.1500 | +89.588% | 2,571 | 2,581 | -74.789% |
| 2026-09-18 | 23.2000 | 23.2000 | 20.6500 | 20.6500 | -8.547% | 3 | 2,581 | -52.203% |
| 2026-09-17 | 21.0000 | 22.5800 | 21.0000 | 22.5800 | +41.125% | 16 | 2,573 | -56.289% |
| 2026-09-16 | 17.8200 | 18.4000 | 16.0000 | 16.0000 | +2.171% | 6 | 2,571 | -38.313% |
| 2026-09-15 | 16.3000 | 16.3000 | 15.2000 | 15.6600 | +5.455% | 1,522 | 1,190 | -36.973% |
| 2026-09-14 | 14.5000 | 15.0600 | 13.7800 | 14.8500 | -19.946% | 53 | 1,179 | -33.535% |
| 2026-09-11 | 18.6500 | 19.8500 | 18.5500 | 18.5500 | +4.625% | 63 | 1,151 | -46.792% |
| 2026-09-10 | 19.5500 | 19.8000 | 17.7300 | 17.7300 | -19.774% | 76 | 1,099 | -44.332% |
| 2026-09-09 | 22.0500 | 23.0000 | 22.0500 | 22.1000 | +3.756% | 6 | 1,097 | -55.339% |
| 2026-09-08 | 15.5000 | 21.5000 | 15.5000 | 21.3000 | +134.066% | 7 | 1,093 | -53.662% |
| 2026-09-03 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -12.500% | 1 | 1,093 | +8.462% |
| 2026-09-02 | 10.3700 | 10.4000 | 10.3700 | 10.4000 | -2.804% | 5 | 1,098 | -5.096% |
| 2026-09-01 | 11.7000 | 11.7000 | 10.7000 | 10.7000 | -19.549% | 22 | 1,110 | -7.757% |
| 2026-08-31 | 13.5000 | 13.5000 | 13.1500 | 13.3000 | -8.149% | 6 | 1,112 | -25.789% |
| 2026-08-28 | 14.4800 | 14.4800 | 14.4800 | 14.4800 | -25.744% | 12 | 1,124 | -31.837% |
| 2026-08-26 | 19.5000 | 20.0500 | 19.5000 | 19.5000 | +13.043% | 5 | 1,125 | -49.385% |
| 2026-08-25 | 16.5300 | 17.5000 | 16.5300 | 17.2500 | +14.618% | 506 | 620 | -42.783% |
| 2026-08-24 | 15.6000 | 16.2500 | 15.0000 | 15.0500 | -14.000% | 13 | 617 | -34.419% |
| 2026-08-21 | 17.4900 | 17.5000 | 17.4900 | 17.5000 | +3.550% | 4 | 620 | -43.600% |
| 2026-08-20 | 17.6900 | 17.8700 | 16.7500 | 16.9000 | -2.874% | 35 | 630 | -41.598% |
| 2026-08-19 | 17.5100 | 18.2000 | 17.4000 | 17.4000 | -16.225% | 5 | 627 | -43.276% |
| 2026-08-18 | 20.7700 | 20.7700 | 20.7700 | 20.7700 | -21.147% | 10 | 637 | -52.480% |
| 2026-08-17 | 28.0000 | 28.0000 | 26.3400 | 26.3400 | -2.155% | 3 | 637 | -62.528% |
| 2026-08-14 | 29.0000 | 29.0000 | 26.8100 | 26.9200 | +12.872% | 11 | 633 | -63.336% |
| 2026-08-13 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | +2.448% | 1 | 632 | -58.616% |
| 2026-08-12 | 22.2600 | 23.6600 | 22.2600 | 23.2800 | +7.778% | 12 | 627 | -57.603% |
| 2026-08-10 | 26.3100 | 26.3100 | 21.6000 | 21.6000 | -19.403% | 3 | 628 | -54.306% |
| 2026-08-07 | 31.4000 | 31.4000 | 26.8000 | 26.8000 | -20.827% | 13 | 625 | -63.172% |
| 2026-08-06 | 33.0000 | 33.8500 | 33.0000 | 33.8500 | +1.805% | 8 | 630 | -70.842% |
| 2026-08-05 | 36.5000 | 36.5000 | 32.8500 | 33.2500 | -25.781% | 209 | 641 | -70.316% |
| 2026-08-04 | 38.5900 | 48.6500 | 38.5900 | 44.8000 | +35.758% | 68 | 617 | -77.969% |
| 2026-08-03 | 26.3600 | 33.0000 | 26.2000 | 33.0000 | -4.292% | 8 | 617 | -70.091% |
| 2026-07-31 | 38.7000 | 38.8000 | 34.0600 | 34.4800 | +1.412% | 54 | 583 | -71.375% |
| 2026-07-30 | 37.5500 | 37.7500 | 34.0000 | 34.0000 | +26.160% | 404 | 437 | -70.971% |
| 2026-07-29 | 27.9500 | 27.9500 | 25.6400 | 26.9500 | -13.622% | 5 | 438 | -63.377% |
| 2026-07-28 | 31.0000 | 31.2000 | 30.0000 | 31.2000 | -17.351% | 9 | 433 | -68.365% |
| 2026-07-27 | 50.7700 | 50.7700 | 37.7500 | 37.7500 | -25.248% | 11 | 433 | -73.854% |
| 2026-07-24 | 54.3000 | 54.5300 | 50.5000 | 50.5000 | -8.960% | 47 | 414 | -80.455% |
| 2026-07-23 | 60.5500 | 60.5500 | 54.9500 | 55.4700 | -12.328% | 103 | 415 | -82.207% |
| 2026-07-22 | 60.2500 | 63.2700 | 59.7700 | 63.2700 | +8.154% | 7 | 413 | -84.400% |
| 2026-07-21 | 55.4000 | 59.0000 | 53.7500 | 58.5000 | +15.271% | 104 | 410 | -83.128% |
| 2026-07-20 | 49.7400 | 53.0000 | 49.7400 | 50.7500 | +11.099% | 4 | 409 | -80.552% |
| 2026-07-17 | 41.9700 | 46.7000 | 41.9700 | 45.6800 | -1.126% | 13 | 404 | -78.393% |
| 2026-07-16 | 53.4500 | 53.4500 | 46.2000 | 46.2000 | -12.334% | 3 | 403 | -78.636% |
| 2026-07-15 | 64.4500 | 64.4500 | 52.7000 | 52.7000 | -16.043% | 4 | 403 | -81.271% |
| 2026-07-14 | 62.7700 | 62.7700 | 62.7700 | 62.7700 | -4.822% | 1 | 402 | -84.276% |
| 2026-07-10 | 64.2500 | 65.9500 | 64.2500 | 65.9500 | +0.381% | 4 | 400 | -85.034% |
| 2026-07-09 | 65.0000 | 68.6900 | 65.0000 | 65.7000 | +20.595% | 21 | 389 | -84.977% |
| 2026-07-08 | 57.9000 | 57.9000 | 51.9900 | 54.4800 | -4.672% | 7 | 389 | -81.883% |
| 2026-07-07 | 56.7000 | 58.3300 | 53.0000 | 57.1500 | -18.357% | 21 | 393 | -82.730% |
| 2026-07-06 | 69.7000 | 75.0000 | 69.7000 | 70.0000 | +31.135% | 27 | 386 | -85.900% |
| 2026-07-02 | 61.2800 | 61.2800 | 51.8000 | 53.3800 | -16.789% | 25 | 371 | -81.510% |
| 2026-07-01 | 66.6300 | 66.6300 | 64.1500 | 64.1500 | -16.634% | 67 | 364 | -84.614% |
| 2026-06-30 | 70.8500 | 77.6200 | 70.8500 | 76.9500 | +33.594% | 19 | 349 | -87.173% |
| 2026-06-29 | 56.4000 | 57.6000 | 56.4000 | 57.6000 | +3.281% | 26 | 326 | -82.865% |
| 2026-06-26 | 55.7700 | 55.7700 | 55.7700 | 55.7700 | -4.991% | 1 | 325 | -82.302% |
| 2026-06-25 | 58.9800 | 59.1900 | 58.7000 | 58.7000 | +6.727% | 11 | 315 | -83.186% |
| 2026-06-24 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | -7.423% | 1 | 316 | -82.055% |
| 2026-06-23 | 61.0000 | 61.0000 | 59.4100 | 59.4100 | -13.899% | 9 | 311 | -83.387% |
| 2026-06-22 | 70.0800 | 70.0800 | 69.0000 | 69.0000 | +6.154% | 24 | 288 | -85.696% |
| 2026-06-18 | 65.0000 | 65.0000 | 65.0000 | 65.0000 | +11.857% | 1 | 288 | -84.815% |
| 2026-06-17 | 62.0900 | 62.0900 | 58.1100 | 58.1100 | -6.651% | 218 | 93 | -83.015% |
| 2026-06-16 | 69.0800 | 69.0800 | 62.2500 | 62.2500 | -13.361% | 4 | 90 | -84.145% |
| 2026-06-15 | 64.0000 | 74.6000 | 64.0000 | 71.8500 | +19.750% | 30 | 81 | -86.263% |
| 2026-06-12 | 58.6500 | 60.0000 | 58.6500 | 60.0000 | +24.611% | 6 | 75 | -83.550% |
| 2026-06-11 | 48.1500 | 48.1500 | 48.1500 | 48.1500 | +17.439% | 1 | 74 | -79.502% |
| 2026-06-10 | 41.5000 | 41.5000 | 41.0000 | 41.0000 | -22.053% | 2 | 74 | -75.927% |
| 2026-06-08 | 52.6000 | 52.6000 | 52.6000 | 52.6000 | +14.298% | 1 | 74 | -81.236% |
| 2026-06-05 | 52.2000 | 52.2000 | 44.9900 | 46.0200 | -25.774% | 56 | 25 | -78.553% |
| 2026-06-04 | 57.0500 | 64.1000 | 55.3800 | 62.0000 | -7.463% | 25 | 25 | -84.081% |
| 2026-06-03 | 66.7500 | 67.5000 | 65.6000 | 67.0000 | +11.760% | 12 | 18 | -85.269% |
| 2026-06-02 | 59.5500 | 59.9500 | 59.5500 | 59.9500 | +0.977% | 2 | 19 | -83.536% |
| 2026-06-01 | 50.0300 | 59.3700 | 49.0900 | 59.3700 | -3.148% | 7 | 16 | -83.375% |
| 2026-05-28 | 52.6000 | 61.3000 | 52.0000 | 61.3000 | +12.168% | 12 | 5 | -83.899% |
| 2026-05-27 | 53.4300 | 54.6500 | 53.4300 | 54.6500 | 0.000% | 5 | 0 | -81.940% |