AMD270617C00130000
AMD Jun 17 2027 130.00 Call
optionOPRA
EODOct 23, 2026
394.91USD-24.922%(-131.09)1Vol354OI
AMD270617C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 394.91 | 394.91 | 394.91 | 394.91 | -24.922% | 1 | 353 | 0.000% |
| 2026-10-06 | 526.00 | 526.00 | 526.00 | 526.00 | +1.525% | 1 | 354 | -24.922% |
| 2026-10-02 | 509.00 | 518.10 | 509.00 | 518.10 | +5.745% | 2 | 355 | -23.777% |
| 2026-09-21 | 489.95 | 489.95 | 489.95 | 489.95 | +46.859% | 1 | 355 | -19.398% |
| 2026-09-03 | 333.62 | 333.62 | 333.62 | 333.62 | -4.423% | 1 | 355 | +18.371% |
| 2026-08-21 | 349.06 | 349.06 | 349.06 | 349.06 | +1.230% | 1 | 355 | +13.135% |
| 2026-08-20 | 344.82 | 344.82 | 344.82 | 344.82 | -11.273% | 1 | 355 | +14.526% |
| 2026-08-17 | 388.63 | 388.63 | 388.63 | 388.63 | +13.040% | 1 | 355 | +1.616% |
| 2026-07-28 | 343.80 | 343.80 | 343.80 | 343.80 | -8.442% | 1 | 355 | +14.866% |
| 2026-07-16 | 375.50 | 375.50 | 375.50 | 375.50 | -3.513% | 1 | 355 | +5.169% |
| 2026-07-08 | 389.17 | 389.17 | 389.17 | 389.17 | -0.077% | 2 | 355 | +1.475% |
| 2026-07-07 | 389.37 | 389.47 | 389.37 | 389.47 | -5.784% | 10 | 350 | +1.397% |
| 2026-07-02 | 413.38 | 413.38 | 413.38 | 413.38 | -5.373% | 3 | 353 | -4.468% |
| 2026-07-01 | 436.85 | 436.85 | 436.85 | 436.85 | -2.706% | 2 | 353 | -9.601% |
| 2026-06-30 | 449.00 | 449.00 | 449.00 | 449.00 | +14.453% | 1 | 353 | -12.047% |
| 2026-06-29 | 392.30 | 392.30 | 392.30 | 392.30 | -1.432% | 5 | 355 | +0.665% |
| 2026-06-16 | 398.00 | 398.00 | 398.00 | 398.00 | -7.442% | 1 | 355 | -0.776% |
| 2026-06-15 | 430.00 | 430.00 | 430.00 | 430.00 | +32.950% | 1 | 356 | -8.160% |
| 2026-06-09 | 323.43 | 323.43 | 323.43 | 323.43 | -13.752% | 1 | 356 | +22.101% |
| 2026-06-05 | 375.00 | 375.00 | 375.00 | 375.00 | -10.714% | 1 | 356 | +5.309% |
| 2026-06-03 | 420.00 | 420.00 | 420.00 | 420.00 | +8.133% | 1 | 357 | -5.974% |
| 2026-06-01 | 388.41 | 388.41 | 388.41 | 388.41 | -4.333% | 1 | 357 | +1.673% |
| 2026-05-28 | 400.10 | 406.00 | 400.10 | 406.00 | +9.396% | 3 | 357 | -2.732% |
| 2026-05-27 | 371.13 | 371.13 | 371.13 | 371.13 | -3.603% | 3 | 357 | +6.407% |
| 2026-05-26 | 373.75 | 385.00 | 373.75 | 385.00 | +23.050% | 3 | 358 | +2.574% |
| 2026-05-21 | 312.88 | 312.88 | 312.88 | 312.88 | -4.943% | 1 | 358 | +26.218% |
| 2026-05-20 | 329.15 | 329.15 | 329.15 | 329.15 | +5.193% | 5 | 361 | +19.979% |
| 2026-05-15 | 312.90 | 312.90 | 312.90 | 312.90 | -9.501% | 4 | 365 | +26.210% |
| 2026-05-11 | 345.75 | 345.75 | 345.75 | 345.75 | +4.964% | 2 | 365 | +14.218% |
| 2026-05-08 | 313.00 | 329.40 | 313.00 | 329.40 | +13.118% | 10 | 371 | +19.888% |
| 2026-05-07 | 291.20 | 291.20 | 291.20 | 291.20 | -0.383% | 1 | 371 | +35.615% |
| 2026-05-06 | 304.90 | 304.90 | 292.32 | 292.32 | +25.973% | 3 | 372 | +35.095% |
| 2026-05-05 | 232.05 | 232.05 | 232.05 | 232.05 | +2.270% | 1 | 372 | +70.183% |
| 2026-05-04 | 230.13 | 230.13 | 226.90 | 226.90 | -3.611% | 2 | 373 | +74.046% |
| 2026-04-30 | 231.00 | 235.40 | 231.00 | 235.40 | +11.353% | 6 | 377 | +67.761% |
| 2026-04-29 | 211.40 | 211.40 | 211.40 | 211.40 | -2.849% | 1 | 377 | +86.807% |
| 2026-04-27 | 217.60 | 217.60 | 217.60 | 217.60 | -4.322% | 1 | 378 | +81.484% |
| 2026-04-24 | 215.45 | 227.48 | 215.45 | 227.43 | +18.472% | 51 | 379 | +73.640% |
| 2026-04-23 | 190.62 | 191.97 | 190.62 | 191.97 | +7.096% | 20 | 406 | +105.714% |
| 2026-04-22 | 174.39 | 179.47 | 174.39 | 179.25 | +7.124% | 54 | 426 | +120.312% |
| 2026-04-21 | 167.48 | 167.59 | 167.18 | 167.33 | +4.732% | 50 | 426 | +136.007% |
| 2026-04-20 | 159.77 | 159.77 | 159.77 | 159.77 | -1.041% | 1 | 426 | +147.174% |
| 2026-04-16 | 161.45 | 161.45 | 161.45 | 161.45 | +17.256% | 2 | 426 | +144.602% |
| 2026-04-15 | 137.69 | 137.69 | 137.69 | 137.69 | +5.268% | 1 | 428 | +186.811% |
| 2026-04-13 | 130.35 | 130.80 | 130.35 | 130.80 | +27.972% | 2 | 428 | +201.919% |
| 2026-04-01 | 102.21 | 102.21 | 102.21 | 102.21 | +15.140% | 1 | 429 | +286.371% |
| 2026-03-30 | 88.77 | 88.77 | 88.77 | 88.77 | -6.725% | 1 | 430 | +344.869% |
| 2026-03-26 | 95.17 | 95.17 | 95.17 | 95.17 | +9.391% | 4 | 430 | +314.952% |
| 2026-03-17 | 87.00 | 87.00 | 87.00 | 87.00 | +1.576% | 5 | 430 | +353.920% |
| 2026-03-13 | 85.65 | 85.65 | 85.65 | 85.65 | +0.788% | 1 | 425 | +361.074% |
| 2026-03-06 | 84.98 | 84.98 | 84.98 | 84.98 | -2.602% | 1 | 425 | +364.709% |
| 2026-03-05 | 88.12 | 88.12 | 87.25 | 87.25 | +0.241% | 11 | 425 | +352.619% |
| 2026-03-04 | 87.04 | 87.04 | 87.04 | 87.04 | +4.390% | 1 | 429 | +353.711% |
| 2026-03-03 | 83.38 | 83.38 | 83.38 | 83.38 | -10.814% | 10 | 428 | +373.627% |
| 2026-02-26 | 93.49 | 93.49 | 93.49 | 93.49 | -7.982% | 20 | 418 | +322.409% |
| 2026-02-25 | 102.05 | 102.05 | 101.60 | 101.60 | +16.581% | 2 | 398 | +288.691% |
| 2026-02-23 | 87.40 | 87.87 | 87.00 | 87.15 | -3.776% | 517 | 398 | +353.138% |
| 2026-02-20 | 92.97 | 93.15 | 90.57 | 90.57 | -1.597% | 23 | 203 | +336.027% |
| 2026-02-19 | 91.90 | 92.04 | 91.90 | 92.04 | +1.054% | 2 | 180 | +329.063% |
| 2026-02-18 | 91.76 | 91.76 | 90.00 | 91.08 | +3.125% | 12 | 181 | +333.586% |
| 2026-02-17 | 88.32 | 88.32 | 88.32 | 88.32 | -16.758% | 1 | 177 | +347.135% |
| 2026-02-10 | 106.10 | 106.10 | 106.10 | 106.10 | +22.886% | 1 | 177 | +272.205% |
| 2026-02-05 | 91.84 | 94.50 | 86.34 | 86.34 | -7.579% | 5 | 178 | +357.389% |
| 2026-02-04 | 93.49 | 93.49 | 92.00 | 93.42 | -30.672% | 4 | 173 | +322.725% |
| 2026-02-02 | 134.02 | 134.75 | 133.55 | 134.75 | +3.878% | 5 | 173 | +193.069% |
| 2026-01-30 | 129.03 | 129.72 | 129.03 | 129.72 | -6.676% | 2 | 175 | +204.433% |
| 2026-01-26 | 141.60 | 141.60 | 139.00 | 139.00 | +11.494% | 3 | 174 | +184.108% |
| 2026-01-15 | 121.39 | 124.67 | 121.39 | 124.67 | +10.533% | 2 | 171 | +216.764% |
| 2026-01-05 | 112.79 | 112.79 | 112.79 | 112.79 | +7.778% | 10 | 177 | +250.129% |
| 2025-12-31 | 105.20 | 105.20 | 104.65 | 104.65 | +1.111% | 8 | 177 | +277.363% |
| 2025-12-19 | 101.06 | 103.50 | 101.06 | 103.50 | +0.593% | 8 | 177 | +281.556% |
| 2025-12-12 | 103.23 | 103.23 | 102.89 | 102.89 | -5.475% | 2 | 177 | +283.818% |
| 2025-12-01 | 108.85 | 108.85 | 108.85 | 108.85 | +1.929% | 1 | 176 | +262.802% |
| 2025-11-28 | 106.79 | 106.79 | 106.79 | 106.79 | +13.486% | 1 | 177 | +269.801% |
| 2025-11-25 | 91.20 | 94.10 | 91.20 | 94.10 | -2.709% | 2 | 178 | +319.671% |
| 2025-11-21 | 101.20 | 101.20 | 96.72 | 96.72 | -16.064% | 3 | 177 | +308.302% |
| 2025-11-19 | 115.23 | 115.23 | 115.23 | 115.23 | -10.985% | 2 | 176 | +242.715% |
| 2025-11-17 | 130.00 | 130.00 | 128.98 | 129.45 | -9.062% | 3 | 176 | +205.068% |
| 2025-11-14 | 142.35 | 142.35 | 142.35 | 142.35 | +4.708% | 2 | 177 | +177.422% |
| 2025-11-10 | 135.95 | 135.95 | 135.95 | 135.95 | +14.196% | 1 | 178 | +190.482% |
| 2025-11-07 | 119.05 | 119.05 | 119.05 | 119.05 | -7.856% | 1 | 178 | +231.718% |
| 2025-11-06 | 133.00 | 133.00 | 129.20 | 129.20 | -13.422% | 2 | 178 | +205.658% |
| 2025-11-05 | 149.23 | 149.23 | 149.23 | 149.23 | +2.564% | 1 | 177 | +164.632% |
| 2025-11-04 | 145.50 | 145.50 | 145.50 | 145.50 | -3.071% | 1 | 177 | +171.416% |
| 2025-11-03 | 150.15 | 150.15 | 148.97 | 150.11 | -0.040% | 62 | 123 | +163.080% |
| 2025-10-28 | 150.11 | 150.17 | 150.11 | 150.17 | +3.330% | 4 | 123 | +162.975% |
| 2025-10-27 | 145.33 | 145.33 | 145.33 | 145.33 | +3.071% | 1 | 122 | +171.733% |
| 2025-10-24 | 141.00 | 141.00 | 141.00 | 141.00 | +11.816% | 5 | 122 | +180.078% |
| 2025-10-15 | 126.47 | 126.47 | 126.10 | 126.10 | +9.225% | 2 | 122 | +213.172% |
| 2025-10-14 | 115.45 | 115.45 | 115.45 | 115.45 | +3.962% | 2 | 121 | +242.061% |
| 2025-10-10 | 118.90 | 118.90 | 105.70 | 111.05 | -9.561% | 30 | 121 | +255.615% |
| 2025-10-09 | 124.00 | 124.00 | 122.79 | 122.79 | +4.325% | 2 | 111 | +221.614% |
| 2025-10-08 | 117.70 | 117.70 | 117.70 | 117.70 | +14.829% | 1 | 113 | +235.523% |
| 2025-10-07 | 101.30 | 102.50 | 100.91 | 102.50 | +5.215% | 15 | 128 | +285.278% |
| 2025-10-06 | 109.95 | 109.95 | 97.42 | 97.42 | +49.532% | 16 | 128 | +305.369% |
| 2025-10-02 | 63.65 | 65.15 | 63.65 | 65.15 | +12.328% | 2 | 135 | +506.155% |
| 2025-09-30 | 58.00 | 58.00 | 58.00 | 58.00 | +6.227% | 1 | 136 | +580.879% |
| 2025-09-26 | 54.60 | 54.60 | 54.60 | 54.60 | -1.266% | 1 | 137 | +623.278% |
| 2025-09-25 | 55.30 | 55.30 | 55.30 | 55.30 | -2.193% | 3 | 136 | +614.123% |
| 2025-09-22 | 56.58 | 56.58 | 56.54 | 56.54 | +3.648% | 2 | 136 | +598.461% |
| 2025-09-19 | 54.55 | 54.55 | 54.55 | 54.55 | -1.356% | 1 | 136 | +623.941% |
| 2025-09-17 | 56.16 | 56.16 | 55.20 | 55.30 | -2.366% | 3 | 137 | +614.123% |
| 2025-09-16 | 56.64 | 56.64 | 56.64 | 56.64 | -1.083% | 1 | 136 | +597.228% |
| 2025-09-15 | 55.25 | 57.26 | 54.50 | 57.26 | +4.489% | 7 | 137 | +589.679% |
| 2025-09-12 | 56.10 | 56.10 | 54.80 | 54.80 | +3.690% | 5 | 135 | +620.639% |
| 2025-09-11 | 52.85 | 52.85 | 52.85 | 52.85 | -6.278% | 1 | 132 | +647.228% |
| 2025-09-10 | 56.45 | 57.70 | 56.39 | 56.39 | +10.634% | 8 | 131 | +600.319% |
| 2025-09-09 | 50.97 | 50.97 | 50.97 | 50.97 | +3.241% | 2 | 132 | +674.789% |
| 2025-09-08 | 48.80 | 50.01 | 48.80 | 49.37 | -1.359% | 5 | 133 | +699.899% |
| 2025-09-05 | 51.99 | 51.99 | 49.25 | 50.05 | -10.784% | 7 | 129 | +689.031% |
| 2025-09-04 | 56.10 | 56.10 | 56.10 | 56.10 | -2.469% | 1 | 124 | +603.939% |
| 2025-09-02 | 57.52 | 57.52 | 57.52 | 57.52 | -4.069% | 1 | 125 | +586.561% |
| 2025-08-29 | 59.96 | 59.96 | 59.96 | 59.96 | -5.871% | 2 | 123 | +558.622% |
| 2025-08-28 | 62.42 | 63.70 | 62.42 | 63.70 | +4.994% | 3 | 123 | +519.953% |
| 2025-08-25 | 58.95 | 60.67 | 58.80 | 60.67 | +0.530% | 6 | 123 | +550.915% |
| 2025-08-21 | 60.10 | 60.35 | 60.10 | 60.35 | -0.248% | 2 | 124 | +554.366% |
| 2025-08-20 | 58.02 | 60.50 | 58.02 | 60.50 | -3.739% | 3 | 123 | +552.744% |
| 2025-08-19 | 65.50 | 65.50 | 62.85 | 62.85 | -12.986% | 3 | 124 | +528.337% |
| 2025-08-15 | 72.23 | 72.23 | 72.23 | 72.23 | -3.242% | 1 | 125 | +446.740% |
| 2025-08-14 | 76.19 | 76.19 | 74.65 | 74.65 | -4.110% | 5 | 124 | +429.015% |
| 2025-08-13 | 79.00 | 79.00 | 77.17 | 77.85 | +8.275% | 5 | 124 | +407.270% |
| 2025-08-11 | 65.88 | 71.90 | 65.88 | 71.90 | +6.677% | 3 | 122 | +449.249% |
| 2025-08-08 | 67.75 | 67.75 | 67.40 | 67.40 | +10.582% | 30 | 122 | +485.920% |
| 2025-08-06 | 59.38 | 61.07 | 58.07 | 60.95 | -13.226% | 6 | 116 | +547.925% |
| 2025-08-05 | 70.24 | 70.24 | 70.24 | 70.24 | -0.552% | 1 | 114 | +462.229% |
| 2025-08-04 | 70.63 | 70.63 | 70.63 | 70.63 | +7.997% | 1 | 114 | +459.125% |
| 2025-08-01 | 65.30 | 65.40 | 65.30 | 65.40 | -10.899% | 3 | 114 | +503.838% |
| 2025-07-30 | 73.40 | 73.40 | 73.40 | 73.40 | -0.407% | 1 | 112 | +438.025% |
| 2025-07-29 | 72.73 | 75.50 | 72.73 | 73.70 | +6.858% | 17 | 112 | +435.834% |
| 2025-07-28 | 67.61 | 68.97 | 67.61 | 68.97 | +11.404% | 2 | 108 | +472.582% |
| 2025-07-25 | 62.70 | 62.70 | 61.91 | 61.91 | +6.870% | 7 | 109 | +537.878% |
| 2025-07-24 | 57.93 | 57.93 | 57.93 | 57.93 | +4.191% | 1 | 115 | +581.702% |
| 2025-07-23 | 55.60 | 55.60 | 55.60 | 55.60 | +5.523% | 1 | 115 | +610.270% |
| 2025-07-22 | 55.00 | 55.00 | 52.69 | 52.69 | -6.329% | 4 | 115 | +649.497% |
| 2025-07-21 | 57.41 | 57.42 | 56.25 | 56.25 | +0.071% | 9 | 117 | +602.062% |
| 2025-07-18 | 56.21 | 56.21 | 56.21 | 56.21 | -3.980% | 7 | 112 | +602.562% |
| 2025-07-17 | 58.54 | 58.54 | 58.54 | 58.54 | -0.442% | 1 | 119 | +574.599% |
| 2025-07-16 | 54.20 | 58.80 | 54.20 | 58.80 | +5.946% | 6 | 118 | +571.616% |
| 2025-07-15 | 55.00 | 55.50 | 53.80 | 55.50 | +25.000% | 3 | 115 | +611.550% |
| 2025-07-11 | 44.40 | 44.40 | 44.40 | 44.40 | +6.373% | 2 | 116 | +789.437% |
| 2025-07-09 | 41.74 | 41.74 | 41.74 | 41.74 | +1.929% | 1 | 114 | +846.119% |
| 2025-07-08 | 41.09 | 41.20 | 40.95 | 40.95 | +4.571% | 3 | 114 | +864.371% |
| 2025-07-07 | 41.53 | 41.53 | 38.91 | 39.16 | -8.930% | 12 | 112 | +908.453% |
| 2025-07-02 | 43.00 | 43.00 | 43.00 | 43.00 | +4.521% | 1 | 112 | +818.395% |
| 2025-07-01 | 41.95 | 41.95 | 40.91 | 41.14 | -8.902% | 16 | 111 | +859.917% |
| 2025-06-30 | 45.51 | 45.51 | 45.16 | 45.16 | -2.630% | 3 | 103 | +774.469% |
| 2025-06-27 | 49.05 | 49.05 | 46.38 | 46.38 | -1.319% | 16 | 103 | +751.466% |
| 2025-06-26 | 46.27 | 47.45 | 46.27 | 47.00 | +0.858% | 6 | 103 | +740.234% |
| 2025-06-25 | 45.89 | 46.90 | 45.89 | 46.60 | +10.558% | 13 | 102 | +747.446% |
| 2025-06-24 | 38.96 | 42.15 | 38.96 | 42.15 | +13.857% | 9 | 93 | +836.916% |
| 2025-06-23 | 38.57 | 39.00 | 35.60 | 37.02 | +2.548% | 31 | 88 | +966.748% |
| 2025-06-20 | 38.87 | 38.87 | 36.10 | 36.10 | -0.276% | 36 | 79 | +993.934% |
| 2025-06-18 | 36.20 | 36.20 | 36.20 | 36.20 | +0.249% | 3 | 69 | +990.912% |
| 2025-06-17 | 36.44 | 38.20 | 36.11 | 36.11 | +4.063% | 13 | 69 | +993.631% |
| 2025-06-16 | 34.85 | 36.00 | 34.70 | 34.70 | +24.955% | 25 | 60 | +1038.069% |
| 2025-06-13 | 28.85 | 28.85 | 27.77 | 27.77 | -6.182% | 8 | 49 | +1322.074% |
| 2025-06-12 | 30.00 | 30.00 | 29.60 | 29.60 | -7.644% | 2 | 49 | +1234.155% |
| 2025-06-11 | 32.05 | 32.05 | 32.05 | 32.05 | -3.172% | 1 | 49 | +1132.168% |
| 2025-06-10 | 32.60 | 33.10 | 32.60 | 33.10 | +5.079% | 4 | 49 | +1093.082% |
| 2025-06-09 | 31.96 | 31.96 | 30.42 | 31.50 | +5.882% | 6 | 49 | +1153.683% |
| 2025-06-04 | 29.60 | 29.75 | 29.60 | 29.75 | +2.977% | 2 | 47 | +1227.429% |
| 2025-06-03 | 28.68 | 28.89 | 28.68 | 28.89 | +5.631% | 27 | 45 | +1266.944% |
| 2025-06-02 | 27.35 | 27.35 | 27.35 | 27.35 | +9.400% | 1 | 19 | +1343.912% |
| 2025-05-30 | 24.98 | 25.30 | 24.98 | 25.00 | -5.446% | 8 | 19 | +1479.640% |
| 2025-05-29 | 26.39 | 26.44 | 26.39 | 26.44 | -2.399% | 3 | 17 | +1393.608% |
| 2025-05-28 | 27.09 | 27.09 | 27.09 | 27.09 | +10.391% | 2 | 16 | +1357.770% |
| 2025-05-23 | 24.54 | 24.54 | 24.54 | 24.54 | -5.760% | 2 | 14 | +1509.250% |
| 2025-05-22 | 26.50 | 26.50 | 26.04 | 26.04 | -2.654% | 11 | 14 | +1416.551% |
| 2025-05-21 | 28.34 | 28.34 | 26.75 | 26.75 | -10.235% | 11 | 25 | +1376.299% |
| 2025-05-16 | 29.80 | 29.80 | 29.80 | 29.80 | +6.810% | 2 | 14 | +1225.201% |
| 2025-05-15 | 27.95 | 27.95 | 27.90 | 27.90 | -5.870% | 4 | 13 | +1315.448% |
| 2025-05-14 | 30.84 | 30.92 | 29.64 | 29.64 | +27.265% | 19 | 15 | +1232.355% |
| 2025-05-12 | 23.29 | 23.29 | 23.29 | 23.29 | +8.326% | 1 | 4 | +1595.620% |
| 2025-05-08 | 21.50 | 21.50 | 21.50 | 21.50 | +10.256% | 1 | 3 | +1736.791% |
| 2025-05-06 | 19.50 | 19.50 | 19.50 | 19.50 | -0.102% | 1 | 3 | +1925.179% |
| 2025-05-01 | 19.52 | 19.52 | 19.52 | 19.52 | 0.000% | 2 | 2 | +1923.105% |