AMD270617C00145000
AMD Jun 17 2027 145.00 Call
optionOPRA
EODOct 23, 2026
381.22USD-22.978%(-113.73)1Vol214OI
AMD270617C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 381.22 | 381.22 | 381.22 | 381.22 | -22.978% | 1 | 215 | 0.000% |
| 2026-10-02 | 494.95 | 494.95 | 494.95 | 494.95 | +26.418% | 1 | 215 | -22.978% |
| 2026-09-17 | 391.52 | 391.52 | 391.52 | 391.52 | +16.645% | 1 | 214 | -2.631% |
| 2026-08-28 | 335.65 | 335.65 | 335.65 | 335.65 | -5.901% | 5 | 209 | +13.577% |
| 2026-07-30 | 356.70 | 356.70 | 356.70 | 356.70 | +1.378% | 3 | 206 | +6.874% |
| 2026-07-27 | 353.45 | 353.45 | 351.85 | 351.85 | -1.910% | 2 | 204 | +8.347% |
| 2026-07-17 | 337.40 | 358.70 | 337.40 | 358.70 | -6.693% | 2 | 203 | +6.278% |
| 2026-07-08 | 384.43 | 384.43 | 384.43 | 384.43 | -8.064% | 1 | 202 | -0.835% |
| 2026-07-01 | 418.15 | 418.15 | 418.15 | 418.15 | +8.893% | 1 | 202 | -8.832% |
| 2026-06-26 | 384.00 | 384.00 | 384.00 | 384.00 | -1.652% | 2 | 204 | -0.724% |
| 2026-06-17 | 390.45 | 390.45 | 390.45 | 390.45 | +3.929% | 10 | 199 | -2.364% |
| 2026-06-04 | 375.69 | 375.69 | 375.69 | 375.69 | -6.078% | 1 | 198 | +1.472% |
| 2026-06-03 | 400.00 | 400.00 | 400.00 | 400.00 | +17.581% | 1 | 199 | -4.695% |
| 2026-05-22 | 340.15 | 340.19 | 340.15 | 340.19 | +9.386% | 2 | 197 | +12.061% |
| 2026-05-21 | 311.00 | 311.00 | 311.00 | 311.00 | +9.123% | 1 | 196 | +22.579% |
| 2026-05-18 | 285.00 | 285.00 | 285.00 | 285.00 | -12.566% | 1 | 196 | +33.761% |
| 2026-05-11 | 325.96 | 325.96 | 325.96 | 325.96 | +4.417% | 1 | 196 | +16.953% |
| 2026-05-08 | 302.29 | 312.17 | 302.25 | 312.17 | +13.199% | 8 | 189 | +22.119% |
| 2026-05-07 | 275.77 | 275.77 | 275.77 | 275.77 | +1.144% | 1 | 189 | +38.238% |
| 2026-05-06 | 272.65 | 272.65 | 272.65 | 272.65 | +20.797% | 5 | 194 | +39.820% |
| 2026-05-05 | 225.71 | 225.71 | 225.71 | 225.71 | +14.603% | 1 | 194 | +68.898% |
| 2026-04-29 | 196.95 | 196.95 | 196.95 | 196.95 | -9.240% | 1 | 194 | +93.562% |
| 2026-04-24 | 217.00 | 217.00 | 217.00 | 217.00 | +29.167% | 1 | 195 | +75.677% |
| 2026-04-22 | 160.41 | 168.00 | 160.41 | 168.00 | +9.804% | 3 | 196 | +126.917% |
| 2026-04-20 | 153.00 | 153.00 | 153.00 | 153.00 | +2.982% | 1 | 197 | +149.163% |
| 2026-04-16 | 136.00 | 148.57 | 136.00 | 148.57 | +24.181% | 2 | 198 | +156.593% |
| 2026-04-13 | 119.64 | 119.64 | 119.64 | 119.64 | -0.631% | 1 | 198 | +218.639% |
| 2026-04-10 | 120.09 | 120.40 | 120.09 | 120.40 | +26.471% | 11 | 198 | +216.628% |
| 2026-04-07 | 95.20 | 95.20 | 95.20 | 95.20 | +6.966% | 1 | 188 | +300.441% |
| 2026-04-01 | 88.40 | 89.00 | 88.40 | 89.00 | +13.506% | 3 | 187 | +328.337% |
| 2026-03-30 | 82.00 | 82.00 | 78.41 | 78.41 | -5.667% | 3 | 187 | +386.188% |
| 2026-03-27 | 81.75 | 83.12 | 81.75 | 83.12 | -13.417% | 5 | 185 | +358.638% |
| 2026-03-25 | 96.00 | 96.00 | 96.00 | 96.00 | +10.867% | 1 | 186 | +297.104% |
| 2026-03-23 | 87.50 | 87.50 | 86.59 | 86.59 | +7.565% | 2 | 186 | +340.259% |
| 2026-03-20 | 84.05 | 84.05 | 80.50 | 80.50 | -2.306% | 8 | 186 | +373.565% |
| 2026-03-18 | 80.50 | 82.40 | 80.50 | 82.40 | +2.871% | 4 | 191 | +362.646% |
| 2026-03-17 | 79.00 | 80.10 | 79.00 | 80.10 | +0.075% | 2 | 191 | +375.930% |
| 2026-03-16 | 80.04 | 80.04 | 80.04 | 80.04 | +4.764% | 1 | 191 | +376.287% |
| 2026-03-13 | 78.00 | 78.00 | 76.40 | 76.40 | -4.500% | 6 | 191 | +398.979% |
| 2026-03-12 | 80.00 | 80.00 | 80.00 | 80.00 | -8.120% | 1 | 187 | +376.525% |
| 2026-03-11 | 88.60 | 88.60 | 87.01 | 87.07 | +12.741% | 5 | 186 | +337.832% |
| 2026-03-06 | 77.23 | 77.23 | 77.23 | 77.23 | -4.854% | 1 | 186 | +393.616% |
| 2026-03-04 | 75.20 | 81.17 | 75.20 | 81.17 | +8.299% | 8 | 186 | +369.656% |
| 2026-03-03 | 74.00 | 74.95 | 73.50 | 74.95 | -6.312% | 6 | 185 | +408.632% |
| 2026-03-02 | 79.20 | 80.00 | 79.20 | 80.00 | -1.235% | 2 | 180 | +376.525% |
| 2026-02-27 | 82.00 | 82.50 | 81.00 | 81.00 | -4.425% | 5 | 180 | +370.642% |
| 2026-02-26 | 84.75 | 84.75 | 84.75 | 84.75 | -11.811% | 5 | 180 | +349.817% |
| 2026-02-24 | 90.61 | 96.10 | 90.43 | 96.10 | +17.338% | 9 | 181 | +296.691% |
| 2026-02-20 | 81.90 | 81.90 | 81.90 | 81.90 | +0.862% | 1 | 179 | +365.470% |
| 2026-02-18 | 81.20 | 81.20 | 81.20 | 81.20 | -6.473% | 1 | 179 | +369.483% |
| 2026-02-06 | 85.92 | 86.82 | 85.92 | 86.82 | +13.847% | 2 | 179 | +339.092% |
| 2026-02-05 | 76.83 | 78.80 | 76.20 | 76.26 | -10.282% | 9 | 180 | +399.895% |
| 2026-02-04 | 93.00 | 93.00 | 84.50 | 85.00 | -26.190% | 6 | 174 | +348.494% |
| 2026-02-03 | 115.21 | 115.21 | 115.16 | 115.16 | -0.895% | 2 | 170 | +231.035% |
| 2026-01-30 | 118.25 | 118.25 | 116.20 | 116.20 | -11.033% | 6 | 170 | +228.072% |
| 2026-01-29 | 130.61 | 130.61 | 130.61 | 130.61 | +2.103% | 1 | 165 | +191.877% |
| 2026-01-26 | 127.94 | 128.41 | 127.89 | 127.92 | -7.971% | 52 | 166 | +198.014% |
| 2026-01-23 | 139.00 | 139.00 | 139.00 | 139.00 | +13.934% | 1 | 162 | +174.259% |
| 2026-01-21 | 123.58 | 123.58 | 122.00 | 122.00 | +10.909% | 3 | 163 | +212.475% |
| 2026-01-20 | 110.00 | 110.00 | 110.00 | 110.00 | +0.173% | 1 | 164 | +246.564% |
| 2026-01-16 | 108.90 | 110.00 | 108.90 | 109.81 | -3.191% | 6 | 168 | +247.163% |
| 2026-01-15 | 113.43 | 113.43 | 113.43 | 113.43 | +14.230% | 1 | 168 | +236.084% |
| 2026-01-14 | 99.30 | 99.30 | 99.30 | 99.30 | +13.021% | 1 | 169 | +283.907% |
| 2026-01-12 | 87.86 | 87.86 | 87.86 | 87.86 | +0.989% | 1 | 169 | +333.895% |
| 2026-01-09 | 87.00 | 87.00 | 87.00 | 87.00 | +2.594% | 1 | 168 | +338.184% |
| 2026-01-08 | 84.80 | 84.80 | 84.80 | 84.80 | -5.357% | 1 | 168 | +349.552% |
| 2026-01-07 | 89.60 | 89.60 | 89.60 | 89.60 | -11.984% | 1 | 167 | +325.469% |
| 2026-01-05 | 101.80 | 101.80 | 101.80 | 101.80 | -2.228% | 1 | 167 | +274.479% |
| 2026-01-02 | 104.12 | 104.12 | 104.12 | 104.12 | +11.633% | 5 | 167 | +266.135% |
| 2025-12-26 | 93.27 | 93.27 | 93.27 | 93.27 | -0.777% | 1 | 167 | +308.727% |
| 2025-12-19 | 94.00 | 94.00 | 94.00 | 94.00 | +15.550% | 1 | 167 | +305.553% |
| 2025-12-17 | 81.35 | 81.35 | 81.35 | 81.35 | -12.527% | 1 | 167 | +368.617% |
| 2025-12-12 | 93.00 | 93.00 | 93.00 | 93.00 | -8.148% | 1 | 167 | +309.914% |
| 2025-12-11 | 98.60 | 101.25 | 98.60 | 101.25 | -0.735% | 7 | 167 | +276.514% |
| 2025-12-08 | 103.00 | 103.00 | 102.00 | 102.00 | +1.190% | 2 | 167 | +273.745% |
| 2025-12-05 | 100.80 | 100.80 | 100.80 | 100.80 | +2.045% | 1 | 167 | +278.194% |
| 2025-11-28 | 98.78 | 98.78 | 98.78 | 98.78 | +8.015% | 2 | 167 | +285.928% |
| 2025-11-21 | 91.45 | 91.45 | 91.45 | 91.45 | -5.036% | 2 | 167 | +316.862% |
| 2025-11-20 | 96.30 | 96.30 | 96.30 | 96.30 | -8.807% | 1 | 165 | +295.867% |
| 2025-11-19 | 105.60 | 105.60 | 105.60 | 105.60 | -7.083% | 1 | 165 | +261.004% |
| 2025-11-18 | 110.17 | 113.65 | 110.17 | 113.65 | -11.037% | 2 | 165 | +235.433% |
| 2025-11-17 | 127.75 | 127.75 | 127.75 | 127.75 | -0.584% | 1 | 165 | +198.411% |
| 2025-11-13 | 128.50 | 128.50 | 128.50 | 128.50 | -5.723% | 4 | 165 | +196.669% |
| 2025-11-12 | 135.30 | 136.30 | 135.30 | 136.30 | +13.868% | 2 | 169 | +179.692% |
| 2025-11-11 | 119.70 | 119.70 | 119.70 | 119.70 | +10.109% | 1 | 169 | +218.480% |
| 2025-11-07 | 108.71 | 108.71 | 108.71 | 108.71 | -10.747% | 1 | 168 | +250.676% |
| 2025-11-06 | 129.80 | 129.80 | 119.90 | 121.80 | -10.375% | 4 | 167 | +212.989% |
| 2025-11-05 | 131.50 | 135.90 | 131.50 | 135.90 | +3.228% | 7 | 166 | +180.515% |
| 2025-11-04 | 131.65 | 131.65 | 131.65 | 131.65 | -4.463% | 1 | 166 | +189.571% |
| 2025-11-03 | 137.85 | 137.85 | 137.80 | 137.80 | -3.972% | 2 | 168 | +176.647% |
| 2025-10-29 | 142.90 | 143.50 | 142.85 | 143.50 | +2.904% | 18 | 168 | +165.659% |
| 2025-10-28 | 139.45 | 139.45 | 139.45 | 139.45 | +6.369% | 1 | 168 | +173.374% |
| 2025-10-24 | 129.00 | 131.10 | 128.00 | 131.10 | +17.737% | 15 | 168 | +190.786% |
| 2025-10-22 | 113.85 | 113.85 | 111.20 | 111.35 | -9.102% | 18 | 169 | +242.362% |
| 2025-10-20 | 122.50 | 122.50 | 122.50 | 122.50 | +6.856% | 1 | 168 | +211.200% |
| 2025-10-17 | 111.55 | 114.64 | 111.55 | 114.64 | -2.293% | 33 | 169 | +232.537% |
| 2025-10-16 | 117.33 | 117.33 | 117.33 | 117.33 | -0.987% | 1 | 144 | +224.913% |
| 2025-10-15 | 106.30 | 118.50 | 105.95 | 118.50 | +15.160% | 9 | 144 | +221.705% |
| 2025-10-14 | 102.95 | 102.95 | 102.90 | 102.90 | +2.490% | 2 | 150 | +270.476% |
| 2025-10-10 | 109.35 | 109.35 | 96.35 | 100.40 | -12.620% | 6 | 149 | +279.701% |
| 2025-10-09 | 114.75 | 114.90 | 114.75 | 114.90 | +11.122% | 2 | 150 | +231.784% |
| 2025-10-08 | 91.90 | 103.40 | 91.90 | 103.40 | +11.663% | 46 | 149 | +268.685% |
| 2025-10-07 | 94.50 | 97.70 | 91.00 | 92.60 | +6.682% | 9 | 147 | +311.685% |
| 2025-10-06 | 95.00 | 98.97 | 86.80 | 86.80 | +64.862% | 21 | 147 | +339.194% |
| 2025-10-03 | 56.20 | 56.20 | 52.65 | 52.65 | -7.680% | 16 | 154 | +624.065% |
| 2025-10-02 | 56.10 | 57.03 | 55.42 | 57.03 | +10.932% | 23 | 165 | +568.455% |
| 2025-09-29 | 50.25 | 51.50 | 50.25 | 51.41 | +2.105% | 8 | 176 | +641.529% |
| 2025-09-26 | 50.35 | 50.35 | 50.35 | 50.35 | +6.787% | 2 | 183 | +657.140% |
| 2025-09-25 | 47.15 | 47.15 | 47.15 | 47.15 | -4.978% | 2 | 183 | +708.526% |
| 2025-09-23 | 49.62 | 49.62 | 49.62 | 49.62 | +1.680% | 2 | 181 | +668.279% |
| 2025-09-22 | 49.25 | 49.25 | 48.80 | 48.80 | +5.491% | 4 | 183 | +681.189% |
| 2025-09-19 | 46.40 | 46.40 | 46.26 | 46.26 | -3.019% | 2 | 186 | +724.081% |
| 2025-09-18 | 42.15 | 47.70 | 42.15 | 47.70 | -1.017% | 23 | 184 | +699.203% |
| 2025-09-17 | 48.19 | 48.19 | 48.19 | 48.19 | -1.452% | 2 | 179 | +691.077% |
| 2025-09-16 | 48.75 | 48.90 | 48.70 | 48.90 | -1.012% | 8 | 177 | +679.591% |
| 2025-09-15 | 49.25 | 49.40 | 49.25 | 49.40 | +8.073% | 3 | 183 | +671.700% |
| 2025-09-11 | 46.00 | 46.00 | 45.00 | 45.71 | -6.809% | 10 | 185 | +733.997% |
| 2025-09-10 | 49.05 | 49.05 | 49.05 | 49.05 | +12.294% | 2 | 176 | +677.207% |
| 2025-09-09 | 43.85 | 44.04 | 43.68 | 43.68 | +2.535% | 5 | 176 | +772.756% |
| 2025-09-08 | 42.60 | 42.60 | 42.60 | 42.60 | -0.234% | 1 | 171 | +794.883% |
| 2025-09-05 | 42.83 | 42.83 | 41.97 | 42.70 | -13.352% | 11 | 170 | +792.787% |
| 2025-09-04 | 47.57 | 49.28 | 47.57 | 49.28 | +0.777% | 4 | 167 | +673.580% |
| 2025-09-02 | 47.37 | 48.90 | 47.37 | 48.90 | -3.892% | 5 | 165 | +679.591% |
| 2025-08-29 | 50.75 | 51.30 | 50.75 | 50.88 | -6.830% | 4 | 164 | +649.253% |
| 2025-08-28 | 54.61 | 54.61 | 54.61 | 54.61 | -1.266% | 2 | 164 | +598.077% |
| 2025-08-22 | 55.31 | 55.31 | 55.31 | 55.31 | -0.252% | 1 | 162 | +589.242% |
| 2025-08-19 | 56.26 | 56.26 | 55.45 | 55.45 | -15.985% | 4 | 163 | +587.502% |
| 2025-08-14 | 66.00 | 66.00 | 66.00 | 66.00 | -3.650% | 6 | 163 | +477.606% |
| 2025-08-13 | 69.00 | 69.03 | 68.50 | 68.50 | +14.434% | 7 | 163 | +456.526% |
| 2025-08-08 | 59.86 | 59.86 | 59.86 | 59.86 | +2.412% | 1 | 168 | +536.853% |
| 2025-08-07 | 58.93 | 60.13 | 58.45 | 58.45 | +11.227% | 8 | 169 | +552.216% |
| 2025-08-06 | 53.25 | 53.25 | 48.50 | 52.55 | -14.664% | 25 | 168 | +625.442% |
| 2025-08-05 | 63.00 | 63.00 | 61.54 | 61.58 | +4.799% | 16 | 169 | +519.065% |
| 2025-08-01 | 57.33 | 59.61 | 57.33 | 58.76 | -12.036% | 5 | 159 | +548.775% |
| 2025-07-31 | 66.80 | 66.80 | 66.80 | 66.80 | +2.769% | 1 | 162 | +470.689% |
| 2025-07-30 | 65.00 | 65.00 | 65.00 | 65.00 | -1.065% | 2 | 161 | +486.492% |
| 2025-07-29 | 64.60 | 65.70 | 63.30 | 65.70 | +10.513% | 12 | 161 | +480.244% |
| 2025-07-28 | 60.55 | 60.55 | 59.45 | 59.45 | +9.083% | 6 | 162 | +541.245% |
| 2025-07-25 | 54.00 | 54.50 | 54.00 | 54.50 | +7.495% | 5 | 164 | +599.486% |
| 2025-07-24 | 50.70 | 50.70 | 50.70 | 50.70 | +10.820% | 4 | 161 | +651.913% |
| 2025-07-22 | 42.45 | 45.75 | 42.45 | 45.75 | -8.500% | 6 | 157 | +733.268% |
| 2025-07-21 | 49.32 | 50.35 | 49.32 | 50.00 | +2.501% | 5 | 155 | +662.440% |
| 2025-07-18 | 48.78 | 48.78 | 48.78 | 48.78 | -4.165% | 2 | 157 | +681.509% |
| 2025-07-17 | 50.90 | 50.90 | 50.90 | 50.90 | +6.042% | 2 | 157 | +648.959% |
| 2025-07-16 | 47.40 | 48.00 | 47.40 | 48.00 | +3.004% | 16 | 159 | +694.208% |
| 2025-07-15 | 47.95 | 49.00 | 46.60 | 46.60 | +15.920% | 16 | 171 | +718.069% |
| 2025-07-14 | 39.75 | 41.00 | 39.75 | 40.20 | -0.985% | 10 | 185 | +848.308% |
| 2025-07-11 | 38.95 | 40.75 | 38.95 | 40.60 | +4.774% | 15 | 183 | +838.966% |
| 2025-07-10 | 38.63 | 38.75 | 38.63 | 38.75 | +9.773% | 23 | 170 | +883.794% |
| 2025-07-09 | 36.38 | 36.38 | 35.30 | 35.30 | +0.142% | 12 | 149 | +979.943% |
| 2025-07-08 | 35.53 | 35.53 | 35.25 | 35.25 | +9.302% | 53 | 137 | +981.475% |
| 2025-07-07 | 32.25 | 32.25 | 32.25 | 32.25 | -9.283% | 1 | 137 | +1082.078% |
| 2025-07-03 | 35.65 | 35.65 | 35.55 | 35.55 | -2.335% | 16 | 127 | +972.349% |
| 2025-07-02 | 36.75 | 36.75 | 36.20 | 36.40 | +1.252% | 52 | 127 | +947.308% |
| 2025-07-01 | 35.00 | 35.95 | 34.80 | 35.95 | -7.726% | 108 | 178 | +960.417% |
| 2025-06-30 | 39.93 | 39.93 | 38.80 | 38.96 | -2.964% | 8 | 70 | +878.491% |
| 2025-06-27 | 41.97 | 41.97 | 40.15 | 40.15 | -0.397% | 3 | 64 | +849.489% |
| 2025-06-26 | 41.05 | 41.05 | 39.60 | 40.31 | -0.885% | 18 | 62 | +845.721% |
| 2025-06-25 | 38.10 | 40.83 | 38.10 | 40.67 | +12.100% | 32 | 59 | +837.349% |
| 2025-06-24 | 33.95 | 36.54 | 33.95 | 36.28 | +20.933% | 10 | 30 | +950.772% |
| 2025-06-23 | 32.60 | 33.46 | 30.00 | 30.00 | -1.639% | 8 | 29 | +1170.733% |
| 2025-06-20 | 30.50 | 30.50 | 30.50 | 30.50 | +2.694% | 2 | 25 | +1149.902% |
| 2025-06-18 | 31.04 | 31.04 | 29.70 | 29.70 | -3.852% | 2 | 23 | +1183.569% |
| 2025-06-17 | 30.66 | 30.89 | 30.66 | 30.89 | +3.001% | 2 | 23 | +1134.121% |
| 2025-06-16 | 29.90 | 30.05 | 29.90 | 29.99 | +29.267% | 4 | 22 | +1171.157% |
| 2025-06-13 | 23.20 | 23.20 | 23.20 | 23.20 | -5.691% | 2 | 19 | +1543.190% |
| 2025-06-12 | 24.70 | 24.70 | 24.60 | 24.60 | -8.037% | 3 | 18 | +1449.675% |
| 2025-06-09 | 25.06 | 26.75 | 25.06 | 26.75 | +18.889% | 7 | 18 | +1325.121% |
| 2025-06-02 | 22.50 | 22.50 | 22.50 | 22.50 | +0.852% | 1 | 18 | +1594.311% |
| 2025-05-28 | 22.53 | 22.53 | 22.31 | 22.31 | -3.753% | 4 | 18 | +1608.740% |
| 2025-05-27 | 23.18 | 23.18 | 23.18 | 23.18 | +1.890% | 2 | 19 | +1544.607% |
| 2025-05-19 | 22.75 | 22.75 | 22.75 | 22.75 | -6.301% | 2 | 18 | +1575.692% |
| 2025-05-16 | 24.26 | 24.28 | 24.26 | 24.28 | +20.079% | 8 | 18 | +1470.099% |
| 2025-05-13 | 20.22 | 20.22 | 20.22 | 20.22 | +4.767% | 1 | 17 | +1785.361% |
| 2025-05-12 | 21.18 | 21.18 | 19.30 | 19.30 | +22.930% | 6 | 17 | +1875.233% |
| 2025-05-06 | 15.70 | 15.70 | 15.70 | 15.70 | +7.387% | 1 | 14 | +2328.153% |
| 2025-04-25 | 13.95 | 14.62 | 13.95 | 14.62 | +2.596% | 26 | 13 | +2507.524% |
| 2025-04-24 | 14.25 | 14.25 | 14.25 | 14.25 | 0.000% | 1 | 1 | +2575.228% |