AMD270617C00105000
AMD Jun 17 2027 105.00 Call
optionOPRA
EODOct 22, 2026
409.35USD-6.637%(-29.10)1Vol3,475OI
AMD270617C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 409.35 | 409.35 | 409.35 | 409.35 | -6.637% | 1 | 3,475 | 0.000% |
| 2026-10-20 | 438.45 | 438.45 | 438.45 | 438.45 | -14.507% | 1 | 3,474 | -6.637% |
| 2026-09-30 | 512.85 | 512.85 | 512.85 | 512.85 | -0.578% | 1 | 3,475 | -20.181% |
| 2026-09-22 | 515.30 | 515.83 | 515.30 | 515.83 | +2.675% | 21 | 3,496 | -20.642% |
| 2026-09-21 | 502.39 | 502.39 | 502.39 | 502.39 | +41.518% | 1 | 3,497 | -18.519% |
| 2026-09-01 | 359.24 | 359.24 | 355.00 | 355.00 | -13.415% | 2 | 3,497 | +15.310% |
| 2026-08-14 | 409.00 | 410.00 | 409.00 | 410.00 | +9.699% | 2 | 3,497 | -0.159% |
| 2026-08-06 | 373.75 | 373.75 | 373.75 | 373.75 | -11.851% | 1 | 3,497 | +9.525% |
| 2026-08-04 | 424.00 | 424.00 | 424.00 | 424.00 | +25.444% | 1 | 3,498 | -3.455% |
| 2026-07-29 | 337.00 | 338.00 | 337.00 | 338.00 | -20.448% | 2 | 3,498 | +21.109% |
| 2026-07-27 | 424.88 | 424.88 | 424.88 | 424.88 | -0.613% | 1 | 3,499 | -3.655% |
| 2026-06-29 | 419.22 | 427.50 | 419.22 | 427.50 | +5.213% | 2 | 3,500 | -4.246% |
| 2026-05-26 | 393.01 | 406.32 | 393.01 | 406.32 | +16.474% | 30 | 3,480 | +0.746% |
| 2026-05-20 | 348.85 | 348.85 | 348.85 | 348.85 | +16.672% | 10 | 3,490 | +17.343% |
| 2026-05-19 | 299.00 | 299.00 | 299.00 | 299.00 | -6.998% | 1 | 3,490 | +36.906% |
| 2026-05-18 | 321.50 | 321.50 | 321.50 | 321.50 | -9.539% | 1 | 3,489 | +27.325% |
| 2026-05-12 | 355.40 | 355.40 | 355.40 | 355.40 | +3.615% | 10 | 3,489 | +15.180% |
| 2026-05-08 | 343.00 | 343.00 | 343.00 | 343.00 | +8.927% | 1 | 3,490 | +19.344% |
| 2026-05-06 | 324.00 | 332.00 | 314.89 | 314.89 | +23.409% | 5 | 3,492 | +29.998% |
| 2026-05-04 | 255.16 | 255.16 | 255.16 | 255.16 | +1.609% | 1 | 3,492 | +60.429% |
| 2026-04-24 | 251.12 | 251.12 | 251.12 | 251.12 | +18.873% | 1 | 3,492 | +63.010% |
| 2026-04-23 | 211.25 | 211.25 | 211.25 | 211.25 | +15.671% | 1 | 3,493 | +93.775% |
| 2026-04-17 | 182.63 | 182.63 | 182.63 | 182.63 | +2.682% | 1 | 3,493 | +124.142% |
| 2026-04-16 | 177.86 | 177.86 | 177.86 | 177.86 | +17.811% | 1 | 3,493 | +130.153% |
| 2026-04-10 | 150.97 | 150.97 | 150.97 | 150.97 | +19.817% | 3 | 3,494 | +171.147% |
| 2026-04-07 | 126.15 | 126.15 | 126.00 | 126.00 | +7.831% | 2 | 3,494 | +224.881% |
| 2026-04-01 | 116.85 | 116.85 | 116.85 | 116.85 | +11.818% | 1 | 3,496 | +250.321% |
| 2026-03-30 | 104.50 | 104.50 | 104.50 | 104.50 | -17.063% | 1 | 3,496 | +291.722% |
| 2026-03-25 | 126.00 | 126.00 | 126.00 | 126.00 | +12.100% | 1 | 3,496 | +224.881% |
| 2026-03-23 | 112.40 | 112.40 | 112.40 | 112.40 | +4.412% | 1 | 3,496 | +264.190% |
| 2026-03-19 | 108.57 | 108.57 | 107.65 | 107.65 | +1.912% | 2 | 3,497 | +280.260% |
| 2026-03-17 | 105.63 | 105.63 | 105.63 | 105.63 | +0.218% | 1 | 3,496 | +287.532% |
| 2026-03-16 | 105.57 | 105.57 | 105.40 | 105.40 | +3.740% | 4 | 3,495 | +288.378% |
| 2026-03-13 | 103.43 | 103.43 | 101.60 | 101.60 | -4.295% | 3 | 3,498 | +302.904% |
| 2026-03-12 | 106.77 | 106.77 | 106.16 | 106.16 | -5.995% | 3 | 3,500 | +285.597% |
| 2026-03-11 | 114.40 | 114.40 | 112.93 | 112.93 | +7.043% | 2 | 3,500 | +262.481% |
| 2026-03-06 | 105.50 | 105.50 | 105.50 | 105.50 | -2.585% | 1 | 3,499 | +288.009% |
| 2026-03-04 | 108.30 | 108.30 | 108.30 | 108.30 | +9.009% | 1 | 3,499 | +277.978% |
| 2026-03-03 | 100.75 | 100.75 | 99.35 | 99.35 | -6.096% | 4 | 3,499 | +312.028% |
| 2026-03-02 | 105.80 | 105.80 | 105.80 | 105.80 | -8.793% | 1 | 3,500 | +286.909% |
| 2026-02-24 | 115.98 | 116.00 | 115.98 | 116.00 | +7.159% | 2 | 3,500 | +252.888% |
| 2026-02-20 | 108.45 | 108.45 | 108.25 | 108.25 | -2.477% | 2 | 3,500 | +278.152% |
| 2026-02-19 | 111.00 | 111.00 | 111.00 | 111.00 | +0.362% | 1 | 3,500 | +268.784% |
| 2026-02-17 | 110.60 | 110.60 | 110.60 | 110.60 | -3.381% | 1 | 3,499 | +270.118% |
| 2026-02-12 | 114.47 | 114.47 | 114.47 | 114.47 | -5.498% | 1 | 3,498 | +257.605% |
| 2026-02-11 | 121.13 | 121.13 | 121.13 | 121.13 | -3.096% | 1 | 3,497 | +237.943% |
| 2026-02-09 | 125.00 | 125.00 | 125.00 | 125.00 | +22.609% | 1 | 3,497 | +227.480% |
| 2026-02-05 | 101.95 | 101.95 | 101.95 | 101.95 | -6.682% | 1 | 3,497 | +301.520% |
| 2026-02-04 | 117.30 | 117.30 | 109.25 | 109.25 | -29.968% | 6 | 3,496 | +274.691% |
| 2026-02-02 | 156.00 | 156.00 | 156.00 | 156.00 | -8.073% | 1 | 3,492 | +162.404% |
| 2026-01-23 | 169.70 | 169.70 | 169.70 | 169.70 | +16.873% | 1 | 3,492 | +141.220% |
| 2026-01-20 | 145.20 | 145.20 | 145.20 | 145.20 | +10.209% | 1 | 3,492 | +181.921% |
| 2026-01-05 | 131.75 | 131.75 | 131.75 | 131.75 | +9.536% | 1 | 3,490 | +210.702% |
| 2025-12-12 | 120.28 | 120.28 | 120.28 | 120.28 | -8.609% | 5 | 3,490 | +240.331% |
| 2025-12-09 | 131.61 | 131.61 | 131.61 | 131.61 | +2.981% | 1 | 3,493 | +211.033% |
| 2025-12-01 | 127.80 | 127.80 | 127.80 | 127.80 | +2.281% | 4 | 3,492 | +220.305% |
| 2025-11-26 | 124.95 | 124.95 | 124.95 | 124.95 | +15.374% | 4 | 3,496 | +227.611% |
| 2025-11-25 | 111.00 | 111.00 | 108.30 | 108.30 | -2.476% | 2 | 3,496 | +277.978% |
| 2025-11-21 | 113.60 | 113.60 | 108.20 | 111.05 | -11.500% | 3 | 3,495 | +268.618% |
| 2025-11-20 | 125.48 | 125.48 | 125.48 | 125.48 | -10.018% | 1 | 3,493 | +226.227% |
| 2025-11-18 | 140.05 | 140.05 | 139.45 | 139.45 | -17.597% | 3 | 3,493 | +193.546% |
| 2025-11-12 | 169.41 | 169.41 | 169.21 | 169.23 | +13.715% | 10 | 3,493 | +141.890% |
| 2025-11-06 | 148.82 | 148.82 | 148.82 | 148.82 | -7.937% | 1 | 3,496 | +175.064% |
| 2025-10-24 | 160.80 | 161.65 | 160.80 | 161.65 | +18.686% | 2 | 3,495 | +153.232% |
| 2025-10-22 | 136.20 | 136.20 | 136.20 | 136.20 | -2.888% | 1 | 3,496 | +200.551% |
| 2025-10-17 | 140.00 | 140.25 | 140.00 | 140.25 | -4.364% | 6 | 3,497 | +191.872% |
| 2025-10-15 | 143.32 | 146.65 | 143.32 | 146.65 | +13.850% | 2 | 3,497 | +179.134% |
| 2025-10-10 | 127.02 | 129.35 | 127.02 | 128.81 | -1.672% | 17 | 3,497 | +217.794% |
| 2025-10-08 | 130.00 | 131.00 | 129.75 | 131.00 | +8.220% | 4 | 3,500 | +212.481% |
| 2025-10-07 | 124.25 | 124.25 | 121.05 | 121.05 | +7.181% | 8 | 3,496 | +238.166% |
| 2025-10-06 | 126.60 | 126.60 | 112.94 | 112.94 | +62.504% | 8 | 3,496 | +262.449% |
| 2025-09-26 | 69.50 | 69.50 | 69.50 | 69.50 | +0.289% | 2 | 3,494 | +488.993% |
| 2025-09-25 | 69.30 | 69.30 | 69.30 | 69.30 | +0.991% | 1 | 3,494 | +490.693% |
| 2025-09-19 | 68.62 | 68.62 | 68.62 | 68.62 | +3.033% | 4 | 3,495 | +496.546% |
| 2025-09-18 | 66.60 | 66.60 | 66.60 | 66.60 | -4.993% | 1 | 3,497 | +514.640% |
| 2025-09-17 | 70.10 | 70.10 | 70.10 | 70.10 | -2.976% | 1 | 3,497 | +483.951% |
| 2025-09-16 | 72.25 | 72.25 | 72.25 | 72.25 | -0.755% | 1 | 3,497 | +466.574% |
| 2025-09-10 | 72.80 | 72.80 | 72.80 | 72.80 | +7.932% | 1 | 3,497 | +462.294% |
| 2025-09-09 | 67.45 | 67.45 | 67.45 | 67.45 | +5.226% | 1 | 3,497 | +506.894% |
| 2025-09-05 | 65.25 | 65.25 | 64.10 | 64.10 | -9.142% | 7 | 3,497 | +538.612% |
| 2025-09-04 | 70.55 | 70.55 | 70.55 | 70.55 | -1.121% | 1 | 3,503 | +480.227% |
| 2025-09-02 | 71.35 | 71.35 | 71.35 | 71.35 | -8.760% | 1 | 3,503 | +473.721% |
| 2025-08-28 | 81.50 | 81.50 | 78.20 | 78.20 | -0.128% | 7 | 3,503 | +423.465% |
| 2025-08-27 | 77.80 | 78.30 | 77.80 | 78.30 | -1.036% | 33 | 3,509 | +422.797% |
| 2025-08-22 | 75.00 | 79.13 | 75.00 | 79.12 | +0.738% | 10 | 3,525 | +417.379% |
| 2025-08-19 | 81.94 | 81.94 | 78.54 | 78.54 | -9.002% | 7 | 3,520 | +421.199% |
| 2025-08-18 | 86.31 | 86.31 | 86.31 | 86.31 | -1.865% | 1 | 3,520 | +374.279% |
| 2025-08-15 | 87.95 | 87.95 | 87.95 | 87.95 | -4.298% | 1 | 3,520 | +365.435% |
| 2025-08-14 | 91.90 | 91.90 | 91.90 | 91.90 | -2.234% | 1 | 3,521 | +345.430% |
| 2025-08-13 | 92.17 | 94.00 | 92.17 | 94.00 | +11.045% | 2 | 3,521 | +335.479% |
| 2025-08-11 | 84.65 | 84.65 | 84.65 | 84.65 | +0.774% | 3 | 3,522 | +383.579% |
| 2025-08-07 | 84.00 | 84.00 | 84.00 | 84.00 | +15.068% | 1 | 3,525 | +387.321% |
| 2025-08-06 | 75.96 | 75.96 | 72.80 | 73.00 | -14.918% | 3 | 3,526 | +460.753% |
| 2025-08-05 | 88.50 | 88.50 | 85.80 | 85.80 | -1.266% | 3 | 3,525 | +377.098% |
| 2025-08-04 | 86.90 | 86.90 | 86.90 | 86.90 | -1.630% | 1 | 3,524 | +371.059% |
| 2025-07-31 | 91.08 | 91.08 | 88.34 | 88.34 | -2.923% | 5 | 3,523 | +363.380% |
| 2025-07-29 | 87.30 | 91.00 | 87.30 | 91.00 | +7.084% | 2 | 3,527 | +349.835% |
| 2025-07-28 | 86.25 | 86.25 | 84.98 | 84.98 | +12.259% | 2 | 3,528 | +381.702% |
| 2025-07-24 | 73.50 | 75.70 | 73.50 | 75.70 | +6.350% | 2 | 3,528 | +440.753% |
| 2025-07-23 | 70.18 | 71.18 | 70.17 | 71.18 | +7.199% | 14 | 3,529 | +475.091% |
| 2025-07-22 | 67.60 | 67.60 | 64.25 | 66.40 | -6.610% | 4 | 3,528 | +516.491% |
| 2025-07-21 | 72.00 | 72.00 | 71.10 | 71.10 | -0.629% | 2 | 3,530 | +475.738% |
| 2025-07-18 | 73.40 | 73.40 | 71.33 | 71.55 | -1.784% | 3 | 3,529 | +472.117% |
| 2025-07-17 | 73.36 | 73.36 | 72.85 | 72.85 | +7.022% | 2 | 3,528 | +461.908% |
| 2025-07-16 | 68.40 | 68.40 | 68.07 | 68.07 | -1.633% | 5 | 3,527 | +501.366% |
| 2025-07-15 | 68.80 | 69.20 | 68.80 | 69.20 | +14.003% | 2 | 3,528 | +491.546% |
| 2025-07-11 | 57.30 | 60.70 | 57.30 | 60.70 | +1.336% | 2 | 3,530 | +574.382% |
| 2025-07-10 | 59.15 | 59.90 | 59.15 | 59.90 | +10.926% | 2 | 3,531 | +583.389% |
| 2025-07-08 | 54.00 | 54.00 | 54.00 | 54.00 | +4.187% | 1 | 3,531 | +658.056% |
| 2025-07-07 | 51.80 | 51.83 | 51.80 | 51.83 | -5.160% | 2 | 3,532 | +689.794% |
| 2025-07-03 | 54.65 | 54.65 | 54.65 | 54.65 | -2.201% | 1 | 3,535 | +649.039% |
| 2025-07-02 | 53.10 | 55.88 | 53.10 | 55.88 | +5.018% | 3 | 3,535 | +632.552% |
| 2025-07-01 | 54.40 | 54.40 | 53.21 | 53.21 | -8.809% | 2,628 | 3,544 | +669.310% |
| 2025-06-30 | 58.67 | 59.00 | 58.35 | 58.35 | -3.633% | 3 | 5,429 | +601.542% |
| 2025-06-27 | 62.00 | 62.25 | 58.69 | 60.55 | +1.424% | 10 | 5,430 | +576.053% |
| 2025-06-26 | 61.84 | 61.84 | 59.20 | 59.70 | +0.168% | 10 | 5,431 | +585.678% |
| 2025-06-25 | 58.30 | 60.05 | 57.09 | 59.60 | +7.776% | 7 | 5,428 | +586.829% |
| 2025-06-24 | 52.50 | 55.30 | 52.50 | 55.30 | +16.741% | 18 | 5,427 | +640.235% |
| 2025-06-23 | 50.34 | 51.55 | 46.95 | 47.37 | -2.930% | 11 | 5,418 | +764.155% |
| 2025-06-20 | 50.35 | 50.40 | 48.80 | 48.80 | +4.946% | 10 | 5,411 | +738.832% |
| 2025-06-18 | 46.50 | 46.50 | 46.50 | 46.50 | -1.733% | 3 | 5,411 | +780.323% |
| 2025-06-17 | 47.70 | 49.60 | 46.89 | 47.32 | +2.446% | 22 | 5,411 | +765.068% |
| 2025-06-16 | 41.35 | 47.56 | 41.35 | 46.19 | +20.255% | 175 | 5,413 | +786.231% |
| 2025-06-13 | 37.55 | 38.41 | 37.55 | 38.41 | -8.066% | 8 | 5,386 | +965.738% |
| 2025-06-12 | 41.76 | 41.78 | 41.76 | 41.78 | -2.155% | 3 | 5,385 | +879.775% |
| 2025-06-11 | 44.44 | 44.44 | 42.70 | 42.70 | -3.437% | 1,749 | 5,386 | +858.665% |
| 2025-06-10 | 43.30 | 44.50 | 42.85 | 44.22 | +4.292% | 1,756 | 6,689 | +825.712% |
| 2025-06-09 | 41.05 | 42.61 | 41.05 | 42.40 | +7.888% | 15 | 7,651 | +865.448% |
| 2025-06-06 | 39.63 | 39.63 | 39.30 | 39.30 | +1.158% | 4 | 7,657 | +941.603% |
| 2025-06-05 | 39.29 | 39.29 | 38.85 | 38.85 | -4.192% | 3 | 7,657 | +953.668% |
| 2025-06-04 | 38.65 | 40.62 | 38.65 | 40.55 | +4.591% | 7 | 7,664 | +909.494% |
| 2025-06-03 | 37.71 | 39.50 | 37.71 | 38.77 | +3.663% | 7 | 7,664 | +955.842% |
| 2025-06-02 | 37.45 | 37.45 | 37.40 | 37.40 | +12.414% | 4 | 7,666 | +994.519% |
| 2025-05-30 | 34.18 | 35.10 | 33.27 | 33.27 | -11.043% | 40 | 7,662 | +1130.388% |
| 2025-05-29 | 37.60 | 37.60 | 37.40 | 37.40 | +1.630% | 3 | 7,672 | +994.519% |
| 2025-05-28 | 37.10 | 37.10 | 36.80 | 36.80 | -0.675% | 2 | 7,671 | +1012.364% |
| 2025-05-27 | 37.16 | 38.14 | 37.05 | 37.05 | +9.292% | 35 | 7,669 | +1004.858% |
| 2025-05-23 | 33.70 | 34.71 | 33.50 | 33.90 | -5.307% | 58 | 7,691 | +1107.522% |
| 2025-05-22 | 35.70 | 35.80 | 35.65 | 35.80 | +0.562% | 7 | 7,691 | +1043.436% |
| 2025-05-21 | 37.18 | 38.74 | 35.60 | 35.60 | -2.332% | 17 | 7,697 | +1049.860% |
| 2025-05-20 | 36.50 | 36.90 | 36.45 | 36.45 | -3.187% | 8 | 7,691 | +1023.045% |
| 2025-05-19 | 38.00 | 38.03 | 37.65 | 37.65 | -4.732% | 13 | 7,695 | +987.251% |
| 2025-05-16 | 39.22 | 39.52 | 39.00 | 39.52 | +4.967% | 36 | 7,695 | +935.805% |
| 2025-05-15 | 39.03 | 39.03 | 37.65 | 37.65 | -5.283% | 17 | 7,695 | +987.251% |
| 2025-05-14 | 40.35 | 42.55 | 39.75 | 39.75 | +9.959% | 2,662 | 7,706 | +929.811% |
| 2025-05-13 | 34.00 | 36.21 | 34.00 | 36.15 | +11.402% | 28 | 8,899 | +1032.365% |
| 2025-05-12 | 34.67 | 34.67 | 32.20 | 32.45 | +9.628% | 63 | 8,901 | +1161.479% |
| 2025-05-09 | 30.07 | 30.21 | 29.13 | 29.60 | -1.628% | 64 | 8,934 | +1282.939% |
| 2025-05-08 | 29.70 | 31.50 | 29.50 | 30.09 | +9.022% | 104 | 8,919 | +1260.419% |
| 2025-05-07 | 28.50 | 30.00 | 26.05 | 27.60 | +0.546% | 1,877 | 10,698 | +1383.152% |
| 2025-05-06 | 27.00 | 28.35 | 26.80 | 27.45 | -4.289% | 3,900 | 7,270 | +1391.257% |
| 2025-05-05 | 29.50 | 29.80 | 28.15 | 28.68 | +12.031% | 3,601 | 3,535 | +1327.301% |
| 2025-04-28 | 25.60 | 25.60 | 25.60 | 25.60 | +6.667% | 1 | 2 | +1499.023% |
| 2025-04-25 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 2 | 1 | +1605.625% |