AMD270617C01120000
AMD Jun 17 2027 1120.00 Call
optionOPRA
EODOct 22, 2026
5.43USD-38.295%(-3.37)30Vol7,068OI
AMD270617C01120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 6.5000 | 6.7300 | 5.4300 | 5.4300 | -38.295% | 30 | 7,089 | 0.000% |
| 2026-10-21 | 7.7000 | 8.8000 | 7.7000 | 8.8000 | +23.077% | 43 | 7,086 | -38.295% |
| 2026-10-20 | 6.6900 | 7.3900 | 6.6900 | 7.1500 | +2.143% | 8 | 7,086 | -24.056% |
| 2026-10-19 | 8.1600 | 8.1600 | 7.0000 | 7.0000 | +2.941% | 3 | 7,086 | -22.429% |
| 2026-10-16 | 8.5200 | 8.5200 | 6.8000 | 6.8000 | -12.821% | 19 | 7,095 | -20.147% |
| 2026-10-15 | 8.2000 | 8.2000 | 7.8000 | 7.8000 | -29.091% | 6 | 7,099 | -30.385% |
| 2026-10-14 | 12.1000 | 12.1000 | 11.0000 | 11.0000 | +5.263% | 210 | 6,902 | -50.636% |
| 2026-10-13 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -17.063% | 4 | 6,902 | -48.038% |
| 2026-10-12 | 14.3700 | 15.1600 | 12.6000 | 12.6000 | -21.102% | 2,632 | 8,525 | -56.905% |
| 2026-10-09 | 16.6000 | 16.6000 | 15.9700 | 15.9700 | -13.908% | 4 | 8,527 | -65.999% |
| 2026-10-08 | 22.7800 | 22.7800 | 17.8100 | 18.5500 | -23.725% | 14 | 8,530 | -70.728% |
| 2026-10-07 | 23.0000 | 24.4000 | 22.4400 | 24.3200 | -6.927% | 71 | 8,500 | -77.673% |
| 2026-10-06 | 21.4500 | 26.5800 | 21.4500 | 26.1300 | +24.133% | 315 | 8,239 | -79.219% |
| 2026-10-05 | 23.5300 | 23.6700 | 20.3000 | 21.0500 | -13.196% | 146 | 8,253 | -74.204% |
| 2026-10-02 | 26.6000 | 28.1000 | 23.6600 | 24.2500 | +8.501% | 51 | 8,269 | -77.608% |
| 2026-10-01 | 23.0000 | 23.0000 | 21.7400 | 22.3500 | -0.223% | 7 | 8,268 | -75.705% |
| 2026-09-30 | 22.1500 | 22.5700 | 21.5700 | 22.4000 | -5.605% | 1,557 | 8,901 | -75.759% |
| 2026-09-29 | 24.9500 | 24.9500 | 23.7300 | 23.7300 | +0.679% | 3 | 8,902 | -77.118% |
| 2026-09-28 | 27.0000 | 27.1000 | 22.1000 | 23.5700 | -21.694% | 125 | 8,939 | -76.962% |
| 2026-09-25 | 30.5700 | 30.8500 | 28.5700 | 30.1000 | +5.245% | 4,185 | 10,408 | -81.960% |
| 2026-09-24 | 24.2500 | 28.6000 | 24.2500 | 28.6000 | +9.035% | 21 | 10,408 | -81.014% |
| 2026-09-23 | 28.8000 | 28.8000 | 24.6500 | 26.2300 | -7.997% | 1,823 | 10,562 | -79.299% |
| 2026-09-22 | 25.6800 | 28.5100 | 25.6800 | 28.5100 | +5.593% | 65 | 10,562 | -80.954% |
| 2026-09-21 | 18.7000 | 27.5000 | 18.7000 | 27.0000 | +68.750% | 2,648 | 8,095 | -79.889% |
| 2026-09-18 | 14.9500 | 16.0000 | 13.8800 | 16.0000 | +8.548% | 121 | 8,087 | -66.063% |
| 2026-09-17 | 14.0000 | 15.7500 | 13.6000 | 14.7400 | +26.850% | 1,161 | 7,045 | -63.161% |
| 2026-09-16 | 12.5500 | 12.7000 | 11.6200 | 11.6200 | +10.667% | 49 | 7,037 | -53.270% |
| 2026-09-15 | 10.8200 | 11.0500 | 10.3000 | 10.5000 | +13.147% | 17 | 7,034 | -48.286% |
| 2026-09-14 | 9.9700 | 10.5000 | 9.2800 | 9.2800 | -26.929% | 82 | 7,033 | -41.487% |
| 2026-09-11 | 13.2400 | 13.4000 | 12.7000 | 12.7000 | +7.627% | 45 | 7,033 | -57.244% |
| 2026-09-10 | 13.7100 | 13.9000 | 11.8000 | 11.8000 | -28.485% | 95 | 7,034 | -53.983% |
| 2026-09-09 | 16.0000 | 16.5000 | 16.0000 | 16.5000 | +22.222% | 55 | 7,032 | -67.091% |
| 2026-09-08 | 10.4500 | 15.0000 | 10.1500 | 13.5000 | +48.352% | 167 | 7,011 | -59.778% |
| 2026-09-04 | 7.0300 | 9.1000 | 7.0300 | 9.1000 | +36.842% | 66 | 7,021 | -40.330% |
| 2026-09-03 | 6.1000 | 6.6500 | 5.7000 | 6.6500 | -2.206% | 189 | 7,018 | -18.346% |
| 2026-09-02 | 6.9500 | 7.1000 | 6.8000 | 6.8000 | -5.556% | 14 | 7,018 | -20.147% |
| 2026-09-01 | 7.9000 | 7.9000 | 6.9500 | 7.2000 | -19.101% | 76 | 7,017 | -24.583% |
| 2026-08-31 | 9.7300 | 9.7300 | 8.9000 | 8.9000 | -9.184% | 159 | 7,020 | -38.989% |
| 2026-08-28 | 10.9100 | 10.9700 | 9.8000 | 9.8000 | -11.071% | 31 | 7,007 | -44.592% |
| 2026-08-27 | 12.6000 | 12.6000 | 10.9500 | 11.0200 | -14.772% | 89 | 6,995 | -50.726% |
| 2026-08-26 | 13.0700 | 13.3700 | 12.9300 | 12.9300 | +1.016% | 4 | 6,994 | -58.005% |
| 2026-08-25 | 12.0000 | 12.8500 | 12.0000 | 12.8000 | +23.671% | 43 | 6,992 | -57.578% |
| 2026-08-24 | 10.5000 | 10.6200 | 10.3500 | 10.3500 | -17.530% | 54 | 6,989 | -47.536% |
| 2026-08-21 | 12.6000 | 12.6000 | 12.5500 | 12.5500 | +3.719% | 2 | 6,987 | -56.733% |
| 2026-08-20 | 12.7100 | 12.7300 | 11.5000 | 12.1000 | +0.415% | 112 | 6,978 | -55.124% |
| 2026-08-19 | 12.6000 | 12.6000 | 12.0500 | 12.0500 | -19.667% | 78 | 6,981 | -54.938% |
| 2026-08-18 | 16.9700 | 16.9700 | 14.5000 | 15.0000 | -21.712% | 21 | 6,989 | -63.800% |
| 2026-08-17 | 20.2500 | 21.0000 | 19.1400 | 19.1600 | -8.762% | 170 | 6,955 | -71.660% |
| 2026-08-14 | 20.2500 | 21.5000 | 20.0000 | 21.0000 | +17.318% | 40 | 6,952 | -74.143% |
| 2026-08-13 | 18.2500 | 18.2500 | 17.9000 | 17.9000 | +9.816% | 47 | 6,952 | -69.665% |
| 2026-08-12 | 16.1500 | 16.6400 | 16.1500 | 16.3000 | +9.912% | 8 | 6,948 | -66.687% |
| 2026-08-11 | 14.1600 | 15.0200 | 13.4000 | 14.8300 | -4.323% | 63 | 6,902 | -63.385% |
| 2026-08-10 | 19.0000 | 19.0000 | 15.5000 | 15.5000 | -22.732% | 9 | 6,901 | -64.968% |
| 2026-08-07 | 23.1700 | 23.1700 | 20.0600 | 20.0600 | -20.397% | 8 | 6,900 | -72.931% |
| 2026-08-06 | 22.5000 | 25.2000 | 22.5000 | 25.2000 | -1.447% | 7 | 6,896 | -78.452% |
| 2026-08-05 | 28.0000 | 28.0000 | 24.7000 | 25.5700 | -29.753% | 41 | 6,898 | -78.764% |
| 2026-08-04 | 28.4200 | 36.5200 | 28.4200 | 36.4000 | +47.548% | 98 | 6,860 | -85.082% |
| 2026-08-03 | 19.1800 | 25.0100 | 19.0400 | 24.6700 | -0.162% | 343 | 6,856 | -77.989% |
| 2026-07-31 | 28.6000 | 30.0000 | 24.7100 | 24.7100 | -4.962% | 2,759 | 4,421 | -78.025% |
| 2026-07-30 | 26.2000 | 28.8300 | 26.0000 | 26.0000 | +49.770% | 314 | 4,355 | -79.115% |
| 2026-07-29 | 22.0000 | 22.0000 | 16.8100 | 17.3600 | -22.844% | 141 | 4,311 | -68.721% |
| 2026-07-28 | 23.5000 | 24.8900 | 22.0000 | 22.5000 | -27.419% | 39 | 4,296 | -75.867% |
| 2026-07-27 | 37.5000 | 37.5000 | 29.0000 | 31.0000 | -21.796% | 25 | 4,288 | -82.484% |
| 2026-07-24 | 42.0000 | 43.0500 | 39.6400 | 39.6400 | -11.911% | 28 | 4,291 | -86.302% |
| 2026-07-23 | 49.4500 | 49.4500 | 42.0000 | 45.0000 | -9.274% | 42 | 4,282 | -87.933% |
| 2026-07-22 | 43.5500 | 51.1500 | 43.5500 | 49.6000 | +4.974% | 1,747 | 3,283 | -89.052% |
| 2026-07-21 | 44.0000 | 47.2500 | 42.9000 | 47.2500 | +25.665% | 207 | 3,244 | -88.508% |
| 2026-07-20 | 39.5000 | 40.5000 | 37.6000 | 37.6000 | +4.444% | 474 | 3,225 | -85.559% |
| 2026-07-17 | 33.7500 | 36.9000 | 33.7400 | 36.0000 | -2.174% | 512 | 2,724 | -84.917% |
| 2026-07-16 | 39.0000 | 39.6500 | 36.8000 | 36.8000 | -18.222% | 28 | 2,725 | -85.245% |
| 2026-07-15 | 52.8600 | 52.8600 | 42.0000 | 45.0000 | -14.530% | 114 | 2,622 | -87.933% |
| 2026-07-14 | 51.3200 | 55.5000 | 50.6000 | 52.6500 | +3.013% | 38 | 2,616 | -89.687% |
| 2026-07-13 | 45.1800 | 51.1100 | 45.1800 | 51.1100 | -2.462% | 23 | 2,602 | -89.376% |
| 2026-07-10 | 54.1500 | 54.1500 | 52.0200 | 52.4000 | -8.070% | 4 | 2,600 | -89.637% |
| 2026-07-09 | 53.9000 | 57.1500 | 49.6200 | 57.0000 | +28.523% | 2,530 | 598 | -90.474% |
| 2026-07-08 | 44.9500 | 44.9500 | 44.3500 | 44.3500 | -1.663% | 4 | 599 | -87.756% |
| 2026-07-07 | 46.0500 | 46.0500 | 45.1000 | 45.1000 | -20.388% | 2 | 600 | -87.960% |
| 2026-07-06 | 60.5400 | 61.0000 | 55.8500 | 56.6500 | +32.205% | 35 | 571 | -90.415% |
| 2026-07-02 | 48.4900 | 48.4900 | 42.1000 | 42.8500 | -19.907% | 9 | 570 | -87.328% |
| 2026-07-01 | 54.6500 | 54.6500 | 53.1500 | 53.5000 | -14.455% | 3 | 573 | -89.850% |
| 2026-06-30 | 54.0000 | 64.2500 | 54.0000 | 62.5400 | +37.059% | 580 | 15 | -91.318% |
| 2026-06-26 | 45.6500 | 45.6500 | 45.6300 | 45.6300 | -4.340% | 2 | 16 | -88.100% |
| 2026-06-25 | 47.4900 | 47.7000 | 47.4900 | 47.7000 | +4.858% | 4 | 14 | -88.616% |
| 2026-06-24 | 46.4400 | 46.4400 | 45.4900 | 45.4900 | -7.163% | 14 | 5 | -88.063% |
| 2026-06-23 | 48.9500 | 49.0000 | 48.9500 | 49.0000 | 0.000% | 10 | 0 | -88.918% |