AMD270617C00340000
AMD Jun 17 2027 340.00 Call
optionOPRA
EODOct 23, 2026
209.13USD+4.278%(+8.58)1Vol521OI
AMD270617C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 209.1300 | 209.1300 | 209.1300 | 209.1300 | +4.278% | 1 | 521 | 0.000% |
| 2026-10-22 | 200.5500 | 200.5500 | 200.5500 | 200.5500 | -28.010% | 1 | 520 | +4.278% |
| 2026-10-12 | 278.5800 | 278.5800 | 278.5800 | 278.5800 | -10.159% | 1 | 520 | -24.930% |
| 2026-10-05 | 309.7600 | 310.1000 | 307.5000 | 310.0800 | +9.414% | 150 | 402 | -32.556% |
| 2026-09-28 | 283.4000 | 283.4000 | 283.4000 | 283.4000 | -5.243% | 1 | 401 | -26.207% |
| 2026-09-22 | 299.0800 | 299.0800 | 299.0800 | 299.0800 | +2.239% | 1 | 402 | -30.076% |
| 2026-09-21 | 269.4700 | 294.2200 | 269.4700 | 292.5300 | +46.302% | 5 | 402 | -28.510% |
| 2026-09-16 | 213.5500 | 213.9300 | 199.9500 | 199.9500 | -3.926% | 3 | 401 | +4.591% |
| 2026-09-11 | 208.1200 | 208.1200 | 208.1200 | 208.1200 | +5.511% | 3 | 401 | +0.485% |
| 2026-09-08 | 196.3800 | 197.8800 | 196.3800 | 197.2500 | +18.149% | 15 | 392 | +6.023% |
| 2026-09-04 | 167.0500 | 167.7300 | 166.9400 | 166.9500 | +5.564% | 76 | 394 | +25.265% |
| 2026-09-02 | 158.0600 | 158.1500 | 158.0200 | 158.1500 | -5.430% | 3 | 393 | +32.235% |
| 2026-08-31 | 167.3400 | 167.4400 | 167.0600 | 167.2300 | -3.597% | 22 | 393 | +25.055% |
| 2026-08-21 | 175.1700 | 175.1700 | 173.4700 | 173.4700 | +2.041% | 2 | 391 | +20.557% |
| 2026-08-19 | 173.8000 | 173.8000 | 170.0000 | 170.0000 | -19.048% | 3 | 391 | +23.018% |
| 2026-08-14 | 210.0000 | 210.0000 | 210.0000 | 210.0000 | +9.238% | 2 | 391 | -0.414% |
| 2026-08-12 | 192.2400 | 192.2400 | 192.2400 | 192.2400 | +10.572% | 1 | 392 | +8.786% |
| 2026-08-11 | 175.4500 | 175.4500 | 173.8600 | 173.8600 | -5.629% | 3 | 391 | +20.286% |
| 2026-08-10 | 184.2300 | 184.2300 | 184.2300 | 184.2300 | -6.039% | 1 | 391 | +13.516% |
| 2026-08-06 | 196.0700 | 196.0700 | 196.0700 | 196.0700 | -5.518% | 50 | 391 | +6.661% |
| 2026-08-05 | 200.0000 | 207.5200 | 200.0000 | 207.5200 | -8.962% | 51 | 404 | +0.776% |
| 2026-08-04 | 227.9500 | 227.9500 | 227.9500 | 227.9500 | +15.705% | 2 | 406 | -8.256% |
| 2026-08-03 | 177.0000 | 197.0100 | 177.0000 | 197.0100 | -6.882% | 2 | 405 | +6.152% |
| 2026-07-30 | 202.4400 | 211.5700 | 202.4400 | 211.5700 | +28.224% | 4 | 405 | -1.153% |
| 2026-07-29 | 165.0000 | 165.0000 | 165.0000 | 165.0000 | -4.376% | 1 | 404 | +26.745% |
| 2026-07-28 | 189.9300 | 189.9300 | 172.5500 | 172.5500 | -28.298% | 9 | 404 | +21.200% |
| 2026-07-24 | 240.6500 | 240.6500 | 240.6500 | 240.6500 | -3.701% | 9 | 395 | -13.098% |
| 2026-07-21 | 250.0000 | 250.0000 | 249.9000 | 249.9000 | +23.298% | 73 | 412 | -16.315% |
| 2026-07-17 | 202.6800 | 202.6800 | 202.6800 | 202.6800 | -25.826% | 1 | 412 | +3.182% |
| 2026-07-14 | 273.2500 | 273.2500 | 273.2500 | 273.2500 | +8.064% | 3 | 412 | -23.466% |
| 2026-07-13 | 251.9200 | 252.8600 | 251.9200 | 252.8600 | -5.296% | 2 | 412 | -17.294% |
| 2026-07-10 | 267.0000 | 267.0000 | 267.0000 | 267.0000 | +14.327% | 2 | 412 | -21.674% |
| 2026-07-02 | 233.5400 | 233.5400 | 233.5400 | 233.5400 | -11.842% | 1 | 412 | -10.452% |
| 2026-07-01 | 269.2000 | 269.2000 | 264.9100 | 264.9100 | -9.895% | 4 | 412 | -21.056% |
| 2026-06-30 | 294.5900 | 294.5900 | 293.7700 | 294.0000 | +22.500% | 45 | 409 | -28.867% |
| 2026-06-23 | 234.4500 | 240.1700 | 234.4500 | 240.0000 | -7.146% | 4 | 409 | -12.863% |
| 2026-06-22 | 261.6500 | 261.6500 | 258.4700 | 258.4700 | +11.964% | 2 | 409 | -19.089% |
| 2026-06-17 | 230.7500 | 230.8500 | 230.7500 | 230.8500 | -13.707% | 2 | 409 | -9.409% |
| 2026-06-15 | 267.5200 | 267.5200 | 267.5200 | 267.5200 | +12.041% | 1 | 410 | -21.826% |
| 2026-06-12 | 222.3500 | 238.7700 | 222.3500 | 238.7700 | +20.591% | 2 | 411 | -12.414% |
| 2026-06-11 | 198.0000 | 198.0000 | 198.0000 | 198.0000 | +2.772% | 3 | 411 | +5.621% |
| 2026-06-09 | 194.2100 | 194.2100 | 192.6600 | 192.6600 | -9.302% | 2 | 410 | +8.549% |
| 2026-06-05 | 219.5600 | 219.5800 | 212.4200 | 212.4200 | -15.572% | 3 | 411 | -1.549% |
| 2026-06-03 | 257.3600 | 257.3600 | 251.6000 | 251.6000 | +5.626% | 6 | 406 | -16.880% |
| 2026-06-02 | 230.5200 | 238.2000 | 230.5200 | 238.2000 | +2.930% | 3 | 407 | -12.204% |
| 2026-06-01 | 231.4200 | 231.4200 | 231.4200 | 231.4200 | -3.543% | 16 | 399 | -9.632% |
| 2026-05-28 | 234.0000 | 239.9200 | 234.0000 | 239.9200 | +8.355% | 2 | 400 | -12.833% |
| 2026-05-27 | 227.6800 | 227.6800 | 221.4200 | 221.4200 | -1.010% | 3 | 397 | -5.551% |
| 2026-05-26 | 210.2200 | 223.7500 | 207.2100 | 223.6800 | +12.030% | 101 | 414 | -6.505% |
| 2026-05-22 | 200.0000 | 200.0000 | 199.6600 | 199.6600 | +18.514% | 2 | 414 | +4.743% |
| 2026-05-21 | 168.4700 | 168.4700 | 168.4700 | 168.4700 | -4.593% | 2 | 414 | +24.135% |
| 2026-05-20 | 176.2200 | 176.5800 | 176.2200 | 176.5800 | +13.967% | 2 | 413 | +18.434% |
| 2026-05-19 | 142.7900 | 154.9400 | 142.7900 | 154.9400 | +3.917% | 7 | 415 | +34.975% |
| 2026-05-18 | 149.1000 | 149.1000 | 149.1000 | 149.1000 | -9.942% | 5 | 417 | +40.262% |
| 2026-05-15 | 173.0500 | 173.0500 | 165.5600 | 165.5600 | -7.745% | 3 | 415 | +26.317% |
| 2026-05-14 | 176.9000 | 181.3100 | 176.9000 | 179.4600 | +0.735% | 3 | 417 | +16.533% |
| 2026-05-13 | 180.8200 | 180.8200 | 170.1200 | 178.1500 | +6.747% | 4 | 419 | +17.390% |
| 2026-05-12 | 175.5000 | 175.5000 | 165.5300 | 166.8900 | -13.752% | 8 | 421 | +25.310% |
| 2026-05-11 | 181.5500 | 193.5000 | 181.5500 | 193.5000 | +5.461% | 9 | 422 | +8.078% |
| 2026-05-08 | 166.7700 | 183.4800 | 165.3800 | 183.4800 | +28.830% | 201 | 532 | +13.980% |
| 2026-05-07 | 142.4200 | 142.4200 | 142.4200 | 142.4200 | -4.557% | 1 | 533 | +46.840% |
| 2026-05-06 | 141.5500 | 159.9200 | 141.5500 | 149.2200 | +42.617% | 63 | 568 | +40.149% |
| 2026-05-05 | 99.1000 | 104.6300 | 96.3800 | 104.6300 | +11.904% | 23 | 579 | +99.876% |
| 2026-05-04 | 106.2000 | 106.2000 | 93.0000 | 93.5000 | -14.938% | 28 | 569 | +123.668% |
| 2026-05-01 | 104.1200 | 109.9200 | 104.1200 | 109.9200 | +6.388% | 4 | 570 | +90.257% |
| 2026-04-30 | 91.0900 | 103.3200 | 88.4200 | 103.3200 | +14.103% | 102 | 499 | +102.410% |
| 2026-04-29 | 78.2500 | 91.8200 | 78.2500 | 90.5500 | +10.427% | 6 | 499 | +130.955% |
| 2026-04-28 | 82.0000 | 82.0000 | 77.7800 | 82.0000 | -9.182% | 42 | 499 | +155.037% |
| 2026-04-27 | 98.7000 | 98.7000 | 85.9200 | 90.2900 | -8.195% | 65 | 462 | +131.620% |
| 2026-04-24 | 90.5100 | 103.3500 | 90.5100 | 98.3500 | +40.400% | 226 | 471 | +112.639% |
| 2026-04-23 | 68.8900 | 73.4000 | 67.5200 | 70.0500 | +1.758% | 22 | 467 | +198.544% |
| 2026-04-22 | 64.2400 | 69.1500 | 64.2400 | 68.8400 | +21.970% | 104 | 471 | +203.791% |
| 2026-04-21 | 56.4400 | 56.4400 | 56.4400 | 56.4400 | +11.696% | 3 | 452 | +270.535% |
| 2026-04-20 | 55.9000 | 55.9000 | 50.5300 | 50.5300 | -2.920% | 47 | 452 | +313.873% |
| 2026-04-17 | 51.1000 | 52.5000 | 51.1000 | 52.0500 | +1.700% | 4 | 465 | +301.787% |
| 2026-04-16 | 43.2000 | 52.4700 | 43.2000 | 51.1800 | +42.364% | 48 | 463 | +308.617% |
| 2026-04-10 | 35.7800 | 35.9500 | 35.7800 | 35.9500 | +14.163% | 2 | 439 | +481.725% |
| 2026-04-09 | 31.4900 | 31.4900 | 31.4900 | 31.4900 | +6.385% | 2 | 440 | +564.116% |
| 2026-04-08 | 28.6700 | 29.6000 | 28.3000 | 29.6000 | +17.228% | 13 | 440 | +606.520% |
| 2026-04-06 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | +7.906% | 1 | 442 | +728.238% |
| 2026-04-02 | 22.9700 | 23.4000 | 22.8700 | 23.4000 | -8.235% | 63 | 434 | +793.718% |
| 2026-03-25 | 25.4500 | 25.5000 | 25.4500 | 25.5000 | +45.299% | 2 | 434 | +720.118% |
| 2026-03-18 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -9.769% | 26 | 435 | +1091.624% |
| 2026-03-12 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -15.618% | 1 | 435 | +975.219% |
| 2026-03-11 | 22.6500 | 23.0500 | 22.6500 | 23.0500 | +19.430% | 15 | 435 | +807.289% |
| 2026-03-09 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -4.455% | 8 | 435 | +983.575% |
| 2026-03-02 | 18.8500 | 20.2000 | 18.8500 | 20.2000 | -7.041% | 102 | 438 | +935.297% |
| 2026-02-27 | 21.7300 | 21.7300 | 21.7300 | 21.7300 | -21.125% | 8 | 439 | +862.402% |
| 2026-02-24 | 27.5500 | 27.5500 | 27.5500 | 27.5500 | +36.454% | 2 | 431 | +659.093% |
| 2026-02-23 | 20.1900 | 20.1900 | 20.1900 | 20.1900 | -8.227% | 1 | 431 | +935.810% |
| 2026-02-19 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -5.983% | 1 | 431 | +850.591% |
| 2026-02-17 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -16.129% | 100 | 431 | +793.718% |
| 2026-02-09 | 26.5000 | 27.9000 | 26.5000 | 27.9000 | +11.913% | 2 | 331 | +649.570% |
| 2026-02-06 | 24.9300 | 24.9300 | 24.9300 | 24.9300 | +27.519% | 4 | 331 | +738.869% |
| 2026-02-05 | 23.8100 | 23.8100 | 19.5500 | 19.5500 | -23.960% | 18 | 331 | +969.719% |
| 2026-02-04 | 28.5500 | 28.5500 | 25.6000 | 25.7100 | -35.370% | 37 | 336 | +713.419% |
| 2026-02-03 | 39.7800 | 39.7800 | 39.7800 | 39.7800 | -14.175% | 10 | 340 | +425.716% |
| 2026-01-28 | 46.3500 | 46.3500 | 46.3500 | 46.3500 | +0.542% | 1 | 340 | +351.197% |
| 2026-01-27 | 46.1000 | 46.1000 | 46.1000 | 46.1000 | +1.542% | 13 | 341 | +353.644% |
| 2026-01-26 | 45.4000 | 45.4000 | 45.4000 | 45.4000 | -6.776% | 5 | 350 | +360.639% |
| 2026-01-23 | 49.5500 | 49.6500 | 48.7000 | 48.7000 | +8.997% | 26 | 355 | +329.425% |
| 2026-01-21 | 37.8300 | 45.5800 | 37.8300 | 44.6800 | +23.596% | 15 | 355 | +368.062% |
| 2026-01-20 | 36.1500 | 36.1500 | 36.1500 | 36.1500 | +5.240% | 2 | 355 | +478.506% |
| 2026-01-16 | 34.3500 | 34.3500 | 34.3500 | 34.3500 | -1.717% | 1 | 353 | +508.821% |
| 2026-01-15 | 37.5000 | 37.5000 | 34.9500 | 34.9500 | +21.354% | 36 | 353 | +498.369% |
| 2026-01-13 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | +24.138% | 2 | 347 | +626.146% |
| 2026-01-12 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | +4.176% | 1 | 347 | +801.422% |
| 2026-01-09 | 22.2700 | 22.2700 | 22.2700 | 22.2700 | -0.713% | 1 | 348 | +839.066% |
| 2026-01-08 | 22.4300 | 22.4300 | 22.4300 | 22.4300 | -9.593% | 1 | 348 | +832.367% |
| 2026-01-07 | 24.8100 | 24.8100 | 24.8100 | 24.8100 | -14.801% | 1 | 348 | +742.926% |
| 2026-01-02 | 29.1200 | 29.1200 | 29.1200 | 29.1200 | +6.862% | 1 | 348 | +618.166% |
| 2025-12-30 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | +0.554% | 1 | 348 | +667.450% |
| 2025-12-22 | 27.1000 | 27.1000 | 27.0000 | 27.1000 | +1.308% | 103 | 348 | +671.697% |
| 2025-12-19 | 26.0500 | 26.7500 | 26.0500 | 26.7500 | +13.830% | 2 | 299 | +681.794% |
| 2025-12-18 | 24.3000 | 24.3000 | 23.5000 | 23.5000 | +6.335% | 2 | 298 | +789.915% |
| 2025-12-17 | 23.8500 | 23.8500 | 22.1000 | 22.1000 | -14.407% | 24 | 300 | +846.290% |
| 2025-12-16 | 25.8200 | 25.8200 | 25.8200 | 25.8200 | -5.766% | 5 | 319 | +709.954% |
| 2025-12-15 | 27.9000 | 27.9000 | 27.4000 | 27.4000 | -2.802% | 2 | 319 | +663.248% |
| 2025-12-12 | 28.1900 | 28.1900 | 28.1900 | 28.1900 | -6.964% | 1 | 319 | +641.859% |
| 2025-12-11 | 30.3000 | 30.3500 | 30.3000 | 30.3000 | -8.042% | 12 | 319 | +590.198% |
| 2025-12-09 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | +3.812% | 1 | 323 | +534.689% |
| 2025-12-02 | 31.7400 | 31.7400 | 31.7400 | 31.7400 | +1.147% | 1 | 324 | +558.885% |
| 2025-11-28 | 31.3800 | 31.3800 | 31.3800 | 31.3800 | +17.396% | 28 | 324 | +566.444% |
| 2025-11-25 | 24.8000 | 26.7300 | 24.8000 | 26.7300 | -16.338% | 4 | 352 | +682.379% |
| 2025-11-24 | 31.3000 | 32.0000 | 31.3000 | 31.9500 | +12.898% | 22 | 350 | +554.554% |
| 2025-11-21 | 28.2200 | 28.3000 | 28.1000 | 28.3000 | -6.939% | 55 | 371 | +638.975% |
| 2025-11-20 | 32.4200 | 33.0000 | 30.4000 | 30.4100 | -18.187% | 7 | 323 | +587.701% |
| 2025-11-19 | 39.7500 | 39.7500 | 37.1600 | 37.1700 | -8.493% | 6 | 324 | +462.631% |
| 2025-11-18 | 40.6300 | 40.6300 | 40.6200 | 40.6200 | -14.807% | 2 | 329 | +414.845% |
| 2025-11-17 | 47.6700 | 47.6800 | 47.6700 | 47.6800 | -2.295% | 2 | 330 | +338.612% |
| 2025-11-14 | 44.6600 | 48.8000 | 44.6600 | 48.8000 | -2.165% | 8 | 330 | +328.545% |
| 2025-11-13 | 51.6000 | 51.6000 | 49.8700 | 49.8800 | -5.975% | 9 | 335 | +319.266% |
| 2025-11-12 | 54.3800 | 57.2000 | 53.0500 | 53.0500 | +9.607% | 7 | 339 | +294.213% |
| 2025-11-10 | 48.7300 | 48.7300 | 48.4000 | 48.4000 | +19.595% | 14 | 335 | +332.087% |
| 2025-11-07 | 40.7700 | 40.8900 | 40.4600 | 40.4700 | -20.988% | 33 | 347 | +416.753% |
| 2025-11-04 | 54.4500 | 54.4500 | 51.2200 | 51.2200 | -7.745% | 16 | 350 | +308.298% |
| 2025-11-03 | 55.5200 | 55.5200 | 55.5200 | 55.5200 | +1.037% | 1 | 337 | +276.675% |
| 2025-10-31 | 54.9500 | 54.9500 | 54.9500 | 54.9500 | -7.445% | 4 | 337 | +280.582% |
| 2025-10-29 | 58.4300 | 59.3700 | 58.4300 | 59.3700 | +17.239% | 6 | 337 | +252.249% |
| 2025-10-27 | 50.6400 | 50.6400 | 50.6400 | 50.6400 | +19.716% | 5 | 342 | +312.974% |
| 2025-10-21 | 41.8000 | 42.3000 | 40.2500 | 42.3000 | -2.982% | 6 | 342 | +394.397% |
| 2025-10-20 | 43.5500 | 43.6000 | 43.5500 | 43.6000 | +0.069% | 2 | 341 | +379.656% |
| 2025-10-16 | 42.2500 | 43.5700 | 42.0000 | 43.5700 | +8.518% | 4 | 341 | +379.986% |
| 2025-10-15 | 41.5000 | 42.4500 | 40.1500 | 40.1500 | +21.299% | 57 | 343 | +420.872% |
| 2025-10-14 | 33.1000 | 33.1000 | 33.1000 | 33.1000 | +4.416% | 1 | 308 | +531.813% |
| 2025-10-13 | 32.2400 | 32.2400 | 31.7000 | 31.7000 | +2.822% | 3 | 308 | +559.716% |
| 2025-10-10 | 36.3500 | 36.3500 | 30.8300 | 30.8300 | -20.705% | 4 | 308 | +578.333% |
| 2025-10-09 | 40.3600 | 40.3600 | 38.8800 | 38.8800 | -0.943% | 4 | 311 | +437.886% |
| 2025-10-08 | 31.3500 | 39.2500 | 31.3500 | 39.2500 | +42.210% | 6 | 310 | +432.815% |
| 2025-10-07 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +8.235% | 5 | 307 | +657.717% |
| 2025-10-06 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +184.916% | 1 | 307 | +720.118% |
| 2025-09-29 | 9.2500 | 9.2500 | 8.9500 | 8.9500 | +1.705% | 25 | 307 | +2236.648% |
| 2025-09-25 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -2.762% | 1 | 317 | +2276.477% |
| 2025-09-24 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +2.841% | 4 | 318 | +2210.829% |
| 2025-09-15 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +3.165% | 150 | 318 | +2276.477% |
| 2025-09-10 | 8.7900 | 8.7900 | 8.5300 | 8.5300 | +29.242% | 2 | 195 | +2351.700% |
| 2025-09-05 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -32.653% | 1 | 195 | +3068.636% |
| 2025-08-25 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +4.813% | 1 | 194 | +2033.980% |
| 2025-08-20 | 9.3700 | 9.3700 | 9.3500 | 9.3500 | -13.023% | 3 | 194 | +2136.684% |
| 2025-08-19 | 10.9500 | 10.9500 | 10.7500 | 10.7500 | -27.852% | 51 | 194 | +1845.395% |
| 2025-08-14 | 14.8900 | 14.9000 | 14.8500 | 14.9000 | +23.651% | 23 | 169 | +1303.557% |
| 2025-08-12 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -9.873% | 4 | 148 | +1635.519% |
| 2025-08-11 | 12.3700 | 13.3700 | 12.3700 | 13.3700 | +33.700% | 6 | 152 | +1464.174% |
| 2025-08-06 | 10.0500 | 10.1000 | 9.7800 | 10.0000 | -28.571% | 54 | 146 | +1991.300% |
| 2025-08-05 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +1.449% | 3 | 135 | +1393.786% |
| 2025-08-04 | 13.6500 | 13.8100 | 13.6500 | 13.8000 | +6.236% | 20 | 135 | +1415.435% |
| 2025-08-01 | 12.2500 | 13.1000 | 12.2500 | 12.9900 | -12.877% | 7 | 125 | +1509.931% |
| 2025-07-31 | 15.4500 | 15.4500 | 14.9100 | 14.9100 | +2.053% | 17 | 119 | +1302.616% |
| 2025-07-30 | 14.7300 | 14.7300 | 14.6100 | 14.6100 | +0.689% | 64 | 128 | +1331.417% |
| 2025-07-29 | 14.1000 | 15.1500 | 14.0000 | 14.5100 | 0.000% | 85 | 0 | +1341.282% |