AMD270617C00125000
AMD Jun 17 2027 125.00 Call
optionOPRA
EODOct 16, 2026
412.32USD-16.084%(-79.03)1Vol221OI
AMD270617C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 412.32 | 412.32 | 412.32 | 412.32 | -16.084% | 1 | 220 | 0.000% |
| 2026-09-21 | 491.35 | 491.35 | 491.35 | 491.35 | +15.966% | 1 | 220 | -16.084% |
| 2026-09-17 | 423.70 | 423.70 | 423.70 | 423.70 | +22.776% | 1 | 221 | -2.686% |
| 2026-08-20 | 345.10 | 345.10 | 345.10 | 345.10 | -4.960% | 1 | 221 | +19.478% |
| 2026-08-07 | 363.11 | 363.11 | 363.11 | 363.11 | -2.912% | 2 | 223 | +13.552% |
| 2026-08-05 | 374.00 | 374.00 | 374.00 | 374.00 | -14.771% | 1 | 223 | +10.246% |
| 2026-07-23 | 438.82 | 438.82 | 438.82 | 438.82 | -2.937% | 2 | 223 | -6.039% |
| 2026-07-14 | 452.10 | 452.10 | 452.10 | 452.10 | +6.494% | 2 | 223 | -8.799% |
| 2026-07-06 | 424.53 | 424.53 | 424.53 | 424.53 | +6.986% | 1 | 223 | -2.876% |
| 2026-07-02 | 396.81 | 396.81 | 396.81 | 396.81 | -0.581% | 1 | 223 | +3.909% |
| 2026-06-24 | 399.13 | 399.13 | 399.13 | 399.13 | -6.301% | 2 | 223 | +3.305% |
| 2026-06-16 | 425.97 | 425.97 | 425.97 | 425.97 | +1.999% | 1 | 223 | -3.204% |
| 2026-06-03 | 411.83 | 417.62 | 411.83 | 417.62 | +3.009% | 14 | 223 | -1.269% |
| 2026-05-29 | 402.67 | 405.42 | 402.67 | 405.42 | +6.563% | 4 | 227 | +1.702% |
| 2026-05-26 | 380.45 | 380.45 | 380.45 | 380.45 | +19.766% | 3 | 230 | +8.377% |
| 2026-05-21 | 317.66 | 317.66 | 317.66 | 317.66 | -8.954% | 1 | 231 | +29.799% |
| 2026-05-11 | 348.90 | 348.90 | 348.90 | 348.90 | +4.508% | 1 | 231 | +18.177% |
| 2026-05-08 | 333.85 | 333.85 | 333.85 | 333.85 | +10.163% | 1 | 231 | +23.505% |
| 2026-05-06 | 297.00 | 303.05 | 297.00 | 303.05 | +27.332% | 3 | 230 | +36.057% |
| 2026-04-30 | 232.00 | 238.00 | 232.00 | 238.00 | +15.956% | 4 | 233 | +73.244% |
| 2026-04-28 | 211.50 | 211.50 | 205.25 | 205.25 | -11.530% | 13 | 233 | +100.887% |
| 2026-04-24 | 219.80 | 232.00 | 219.80 | 232.00 | +35.316% | 2 | 245 | +77.724% |
| 2026-04-21 | 171.33 | 171.45 | 171.20 | 171.45 | +41.694% | 12 | 253 | +140.490% |
| 2026-04-08 | 121.00 | 121.00 | 121.00 | 121.00 | +32.967% | 1 | 253 | +240.760% |
| 2026-03-31 | 91.00 | 91.00 | 91.00 | 91.00 | +1.336% | 1 | 253 | +353.099% |
| 2026-03-30 | 99.00 | 99.00 | 88.80 | 89.80 | +5.659% | 5 | 252 | +359.154% |
| 2026-03-03 | 85.87 | 85.90 | 84.99 | 84.99 | -6.604% | 10 | 252 | +385.139% |
| 2026-03-02 | 91.00 | 91.00 | 91.00 | 91.00 | -3.088% | 1 | 252 | +353.099% |
| 2026-02-20 | 94.00 | 94.00 | 93.90 | 93.90 | -6.100% | 2 | 251 | +339.105% |
| 2026-02-13 | 100.00 | 100.00 | 100.00 | 100.00 | +14.745% | 1 | 250 | +312.320% |
| 2026-02-05 | 94.51 | 94.51 | 87.15 | 87.15 | -10.524% | 9 | 250 | +373.115% |
| 2026-02-04 | 102.50 | 102.50 | 97.00 | 97.40 | -29.035% | 5 | 249 | +323.326% |
| 2026-02-02 | 137.15 | 137.25 | 137.15 | 137.25 | -3.004% | 40 | 249 | +200.415% |
| 2026-01-29 | 141.50 | 141.50 | 141.50 | 141.50 | -0.841% | 10 | 230 | +191.392% |
| 2026-01-28 | 142.70 | 142.70 | 142.70 | 142.70 | -2.826% | 2 | 240 | +188.942% |
| 2026-01-22 | 146.85 | 146.85 | 146.85 | 146.85 | +20.715% | 1 | 240 | +180.776% |
| 2026-01-16 | 121.65 | 121.65 | 121.65 | 121.65 | -1.737% | 1 | 241 | +238.940% |
| 2026-01-15 | 123.90 | 123.90 | 123.80 | 123.80 | +22.453% | 2 | 241 | +233.053% |
| 2026-01-12 | 101.10 | 101.10 | 101.10 | 101.10 | +2.121% | 10 | 240 | +307.834% |
| 2026-01-09 | 99.00 | 99.00 | 99.00 | 99.00 | -8.163% | 5 | 230 | +316.485% |
| 2026-01-06 | 107.80 | 107.80 | 107.80 | 107.80 | -5.439% | 1 | 230 | +282.486% |
| 2026-01-05 | 114.00 | 114.00 | 114.00 | 114.00 | +5.351% | 1 | 229 | +261.684% |
| 2025-12-29 | 108.21 | 108.21 | 108.21 | 108.21 | +15.117% | 2 | 229 | +281.037% |
| 2025-12-17 | 96.86 | 96.86 | 94.00 | 94.00 | -7.843% | 6 | 228 | +338.638% |
| 2025-12-15 | 102.00 | 102.00 | 102.00 | 102.00 | -7.901% | 1 | 226 | +304.235% |
| 2025-12-02 | 110.75 | 110.75 | 110.75 | 110.75 | +15.317% | 1 | 226 | +272.298% |
| 2025-11-25 | 96.02 | 96.04 | 96.02 | 96.04 | +0.188% | 5 | 226 | +329.321% |
| 2025-11-21 | 95.86 | 95.86 | 95.86 | 95.86 | -22.973% | 1 | 221 | +330.127% |
| 2025-11-19 | 124.45 | 124.45 | 124.45 | 124.45 | -12.703% | 1 | 222 | +231.314% |
| 2025-11-04 | 142.56 | 142.56 | 142.56 | 142.56 | -7.290% | 1 | 223 | +189.226% |
| 2025-10-31 | 153.77 | 153.77 | 153.77 | 153.77 | +1.311% | 1 | 224 | +168.141% |
| 2025-10-30 | 151.84 | 151.84 | 151.78 | 151.78 | -2.109% | 2 | 225 | +171.656% |
| 2025-10-29 | 157.94 | 157.94 | 155.05 | 155.05 | +5.836% | 2 | 227 | +165.927% |
| 2025-10-27 | 150.38 | 150.38 | 146.50 | 146.50 | +7.405% | 2 | 227 | +181.447% |
| 2025-10-20 | 136.40 | 136.40 | 136.40 | 136.40 | +6.396% | 2 | 227 | +202.287% |
| 2025-10-17 | 127.15 | 128.25 | 127.10 | 128.20 | -1.385% | 4 | 229 | +221.622% |
| 2025-10-15 | 130.00 | 130.00 | 130.00 | 130.00 | +16.477% | 5 | 229 | +217.169% |
| 2025-10-13 | 111.61 | 111.61 | 111.61 | 111.61 | -1.708% | 1 | 229 | +269.429% |
| 2025-10-10 | 114.85 | 114.85 | 113.55 | 113.55 | -10.336% | 6 | 230 | +263.118% |
| 2025-10-09 | 128.93 | 128.93 | 126.64 | 126.64 | -0.830% | 7 | 228 | +225.584% |
| 2025-10-08 | 108.50 | 127.70 | 108.45 | 127.70 | +15.880% | 10 | 223 | +222.882% |
| 2025-10-07 | 110.25 | 110.25 | 110.20 | 110.20 | +9.434% | 2 | 219 | +274.156% |
| 2025-10-06 | 116.07 | 116.07 | 99.70 | 100.70 | +56.003% | 13 | 219 | +309.454% |
| 2025-10-03 | 67.00 | 67.10 | 64.01 | 64.55 | -4.822% | 12 | 220 | +538.761% |
| 2025-10-02 | 67.08 | 68.30 | 64.80 | 67.82 | +11.822% | 8 | 219 | +507.962% |
| 2025-09-30 | 59.05 | 60.65 | 58.90 | 60.65 | +2.971% | 5 | 223 | +579.835% |
| 2025-09-29 | 58.90 | 58.90 | 58.90 | 58.90 | -0.473% | 1 | 224 | +600.034% |
| 2025-09-26 | 59.18 | 59.18 | 59.18 | 59.18 | -0.504% | 4 | 225 | +596.722% |
| 2025-09-25 | 59.48 | 59.48 | 59.48 | 59.48 | -2.651% | 2 | 225 | +593.208% |
| 2025-09-23 | 61.10 | 61.10 | 61.10 | 61.10 | +6.576% | 2 | 227 | +574.828% |
| 2025-09-19 | 57.33 | 57.33 | 57.33 | 57.33 | -1.155% | 1 | 225 | +619.205% |
| 2025-09-12 | 58.00 | 58.00 | 58.00 | 58.00 | +3.571% | 1 | 225 | +610.897% |
| 2025-09-11 | 56.00 | 56.00 | 56.00 | 56.00 | -6.667% | 2 | 225 | +636.286% |
| 2025-09-10 | 60.00 | 60.00 | 60.00 | 60.00 | +13.208% | 1 | 224 | +587.200% |
| 2025-09-05 | 52.15 | 53.00 | 52.15 | 53.00 | -9.741% | 2 | 224 | +677.962% |
| 2025-09-04 | 58.72 | 58.72 | 58.72 | 58.72 | -2.620% | 1 | 225 | +602.180% |
| 2025-09-03 | 60.30 | 60.30 | 60.30 | 60.30 | -8.023% | 1 | 225 | +583.781% |
| 2025-08-28 | 65.56 | 65.56 | 65.56 | 65.56 | +3.489% | 4 | 224 | +528.920% |
| 2025-08-25 | 63.35 | 63.35 | 63.35 | 63.35 | +0.540% | 1 | 224 | +550.860% |
| 2025-08-21 | 63.01 | 63.01 | 63.01 | 63.01 | +3.891% | 1 | 224 | +554.372% |
| 2025-08-20 | 64.00 | 64.00 | 60.65 | 60.65 | -14.457% | 3 | 224 | +579.835% |
| 2025-08-12 | 71.00 | 71.00 | 70.90 | 70.90 | -2.797% | 3 | 226 | +481.551% |
| 2025-08-11 | 72.95 | 72.95 | 72.94 | 72.94 | +5.207% | 20 | 227 | +465.287% |
| 2025-08-07 | 69.77 | 69.77 | 69.33 | 69.33 | +10.627% | 2 | 229 | +494.721% |
| 2025-08-06 | 59.70 | 62.90 | 59.70 | 62.67 | -13.749% | 6 | 229 | +557.922% |
| 2025-08-05 | 72.66 | 72.66 | 72.66 | 72.66 | -3.223% | 1 | 228 | +467.465% |
| 2025-08-04 | 74.52 | 75.08 | 74.52 | 75.08 | -3.148% | 6 | 227 | +449.174% |
| 2025-07-30 | 76.91 | 77.52 | 76.91 | 77.52 | -0.590% | 4 | 224 | +431.889% |
| 2025-07-29 | 73.10 | 77.98 | 73.10 | 77.98 | +9.292% | 7 | 220 | +428.751% |
| 2025-07-28 | 71.97 | 71.97 | 71.20 | 71.35 | +10.329% | 9 | 222 | +477.884% |
| 2025-07-25 | 64.67 | 64.67 | 64.67 | 64.67 | +5.843% | 2 | 220 | +537.575% |
| 2025-07-24 | 61.10 | 61.10 | 61.10 | 61.10 | +3.559% | 1 | 218 | +574.828% |
| 2025-07-23 | 59.00 | 59.00 | 59.00 | 59.00 | +6.671% | 8 | 218 | +598.847% |
| 2025-07-22 | 54.20 | 55.31 | 54.20 | 55.31 | -6.995% | 3 | 210 | +645.471% |
| 2025-07-18 | 59.47 | 59.47 | 59.47 | 59.47 | -2.508% | 2 | 210 | +593.324% |
| 2025-07-17 | 61.00 | 61.00 | 61.00 | 61.00 | +6.830% | 4 | 212 | +575.934% |
| 2025-07-16 | 57.10 | 57.10 | 57.10 | 57.10 | +0.351% | 2 | 212 | +622.102% |
| 2025-07-15 | 57.95 | 58.30 | 56.90 | 56.90 | +17.199% | 33 | 214 | +624.640% |
| 2025-07-14 | 48.83 | 48.83 | 48.55 | 48.55 | +2.232% | 2 | 218 | +749.269% |
| 2025-07-10 | 47.36 | 47.85 | 47.36 | 47.49 | +9.323% | 10 | 217 | +768.225% |
| 2025-07-08 | 43.44 | 43.44 | 43.44 | 43.44 | +5.951% | 16 | 224 | +849.171% |
| 2025-07-07 | 42.30 | 42.30 | 41.00 | 41.00 | -6.839% | 5 | 240 | +905.659% |
| 2025-07-03 | 44.57 | 44.57 | 44.01 | 44.01 | -2.633% | 2 | 240 | +836.878% |
| 2025-07-02 | 45.20 | 45.20 | 45.20 | 45.20 | +4.557% | 1 | 240 | +812.212% |
| 2025-07-01 | 44.88 | 44.88 | 43.23 | 43.23 | -9.655% | 23 | 239 | +853.782% |
| 2025-06-30 | 48.50 | 48.50 | 47.85 | 47.85 | -0.188% | 23 | 239 | +761.693% |
| 2025-06-27 | 51.43 | 51.60 | 47.94 | 47.94 | -1.722% | 25 | 221 | +760.075% |
| 2025-06-26 | 49.78 | 49.78 | 48.54 | 48.78 | -0.449% | 7 | 220 | +745.264% |
| 2025-06-25 | 48.20 | 49.00 | 48.20 | 49.00 | +8.192% | 4 | 220 | +741.469% |
| 2025-06-24 | 42.45 | 45.29 | 42.45 | 45.29 | +18.251% | 45 | 219 | +810.400% |
| 2025-06-23 | 40.25 | 40.74 | 37.80 | 38.30 | -1.416% | 50 | 217 | +976.554% |
| 2025-06-20 | 40.80 | 40.80 | 38.85 | 38.85 | +5.000% | 4 | 201 | +961.313% |
| 2025-06-18 | 37.00 | 37.00 | 37.00 | 37.00 | -2.116% | 1 | 201 | +1014.378% |
| 2025-06-17 | 39.47 | 39.56 | 37.80 | 37.80 | +2.717% | 49 | 201 | +990.794% |
| 2025-06-16 | 32.70 | 37.78 | 32.70 | 36.80 | +24.324% | 77 | 175 | +1020.435% |
| 2025-06-13 | 30.05 | 30.75 | 29.60 | 29.60 | -5.371% | 54 | 157 | +1292.973% |
| 2025-06-12 | 32.95 | 33.30 | 31.28 | 31.28 | -4.489% | 11 | 135 | +1218.159% |
| 2025-06-11 | 34.29 | 34.43 | 32.75 | 32.75 | -5.810% | 10 | 125 | +1158.992% |
| 2025-06-10 | 34.75 | 34.78 | 34.55 | 34.77 | +4.102% | 7 | 120 | +1085.850% |
| 2025-06-09 | 32.30 | 33.90 | 32.30 | 33.40 | +9.329% | 9 | 117 | +1134.491% |
| 2025-06-06 | 31.02 | 31.02 | 30.05 | 30.55 | +1.159% | 10 | 111 | +1249.656% |
| 2025-06-05 | 30.69 | 30.69 | 30.20 | 30.20 | +0.902% | 2 | 109 | +1265.298% |
| 2025-06-04 | 30.65 | 30.65 | 29.93 | 29.93 | -1.546% | 2 | 107 | +1277.614% |
| 2025-06-03 | 30.50 | 30.54 | 30.30 | 30.40 | +12.718% | 99 | 107 | +1256.316% |
| 2025-05-30 | 26.97 | 26.97 | 26.97 | 26.97 | -7.128% | 4 | 17 | +1428.810% |
| 2025-05-28 | 29.04 | 29.04 | 29.04 | 29.04 | +1.538% | 1 | 15 | +1319.835% |
| 2025-05-27 | 28.60 | 28.60 | 28.60 | 28.60 | +11.198% | 2 | 16 | +1341.678% |
| 2025-05-23 | 25.72 | 25.72 | 25.72 | 25.72 | -6.744% | 4 | 18 | +1503.110% |
| 2025-05-22 | 27.86 | 27.86 | 27.57 | 27.58 | -8.372% | 4 | 18 | +1394.996% |
| 2025-05-21 | 29.58 | 30.10 | 29.20 | 30.10 | +6.927% | 4 | 16 | +1269.834% |
| 2025-05-20 | 28.45 | 28.45 | 28.15 | 28.15 | -5.537% | 5 | 16 | +1364.725% |
| 2025-05-19 | 29.80 | 29.80 | 29.80 | 29.80 | -3.840% | 3 | 16 | +1283.624% |
| 2025-05-16 | 31.08 | 31.08 | 30.45 | 30.99 | -0.161% | 102 | 15 | +1230.494% |
| 2025-05-14 | 31.80 | 32.15 | 31.04 | 31.04 | +11.695% | 7 | 15 | +1228.351% |
| 2025-05-13 | 27.79 | 27.79 | 27.79 | 27.79 | +8.174% | 3 | 15 | +1383.699% |
| 2025-05-12 | 26.02 | 26.02 | 25.69 | 25.69 | +9.133% | 5 | 12 | +1504.982% |
| 2025-05-08 | 23.19 | 23.54 | 23.19 | 23.54 | +8.081% | 5 | 8 | +1651.572% |
| 2025-05-05 | 21.78 | 21.78 | 21.78 | 21.78 | 0.000% | 3 | 3 | +1793.113% |