AMD270617C00380000
AMD Jun 17 2027 380.00 Call
optionOPRA
EODOct 21, 2026
205.27USD+2.635%(+5.27)3Vol430OI
AMD270617C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 205.00 | 205.27 | 205.00 | 205.27 | +2.635% | 3 | 432 | 0.000% |
| 2026-10-19 | 202.80 | 204.24 | 200.00 | 200.00 | +6.112% | 21 | 421 | +2.635% |
| 2026-10-16 | 195.00 | 198.29 | 188.48 | 188.48 | -7.608% | 3 | 420 | +8.908% |
| 2026-10-15 | 192.00 | 204.00 | 192.00 | 204.00 | -7.062% | 3 | 421 | +0.623% |
| 2026-10-14 | 230.00 | 232.05 | 219.50 | 219.50 | -13.586% | 3 | 421 | -6.483% |
| 2026-10-09 | 254.01 | 254.01 | 254.01 | 254.01 | -2.304% | 1 | 422 | -19.188% |
| 2026-10-08 | 279.00 | 279.00 | 260.00 | 260.00 | -10.345% | 4 | 424 | -21.050% |
| 2026-10-07 | 290.00 | 290.00 | 290.00 | 290.00 | +3.479% | 1 | 423 | -29.217% |
| 2026-10-06 | 280.25 | 280.25 | 280.25 | 280.25 | -2.246% | 1 | 423 | -26.755% |
| 2026-10-02 | 283.00 | 287.85 | 283.00 | 286.69 | +7.778% | 14 | 422 | -28.400% |
| 2026-10-01 | 266.00 | 266.00 | 266.00 | 266.00 | -1.481% | 1 | 421 | -22.831% |
| 2026-09-29 | 265.00 | 270.00 | 265.00 | 270.00 | +3.938% | 2 | 419 | -23.974% |
| 2026-09-28 | 273.17 | 273.17 | 259.77 | 259.77 | -7.132% | 12 | 424 | -20.980% |
| 2026-09-25 | 279.15 | 279.72 | 279.15 | 279.72 | +0.561% | 3 | 423 | -26.616% |
| 2026-09-24 | 260.00 | 278.16 | 260.00 | 278.16 | +3.791% | 6 | 419 | -26.204% |
| 2026-09-22 | 268.00 | 268.00 | 268.00 | 268.00 | +2.349% | 1 | 419 | -23.407% |
| 2026-09-21 | 237.54 | 261.85 | 237.54 | 261.85 | +29.648% | 4 | 420 | -21.608% |
| 2026-09-18 | 202.97 | 202.97 | 201.97 | 201.97 | -1.184% | 2 | 418 | +1.634% |
| 2026-09-17 | 204.39 | 204.39 | 204.39 | 204.39 | +18.411% | 1 | 417 | +0.431% |
| 2026-09-16 | 178.26 | 178.26 | 172.61 | 172.61 | +1.913% | 21 | 407 | +18.921% |
| 2026-09-15 | 170.15 | 170.15 | 169.37 | 169.37 | -6.088% | 4 | 407 | +21.196% |
| 2026-09-11 | 171.41 | 180.85 | 171.41 | 180.35 | +4.008% | 4 | 407 | +13.818% |
| 2026-09-10 | 176.15 | 176.15 | 170.65 | 173.40 | -6.598% | 5 | 407 | +18.379% |
| 2026-09-09 | 185.00 | 186.80 | 183.00 | 185.65 | +6.086% | 6 | 406 | +10.568% |
| 2026-09-08 | 160.40 | 175.00 | 160.40 | 175.00 | +21.049% | 4 | 404 | +17.297% |
| 2026-09-04 | 142.77 | 145.10 | 142.12 | 144.57 | +11.233% | 29 | 400 | +41.987% |
| 2026-09-03 | 124.45 | 129.97 | 124.45 | 129.97 | -1.515% | 3 | 398 | +57.936% |
| 2026-09-01 | 131.97 | 131.97 | 131.97 | 131.97 | -7.552% | 1 | 397 | +55.543% |
| 2026-08-31 | 143.30 | 143.30 | 142.34 | 142.75 | -7.903% | 10 | 401 | +43.797% |
| 2026-08-26 | 155.00 | 155.00 | 155.00 | 155.00 | +14.645% | 1 | 402 | +32.432% |
| 2026-08-24 | 145.80 | 145.80 | 135.20 | 135.20 | -6.481% | 3 | 403 | +51.827% |
| 2026-08-21 | 152.60 | 152.60 | 144.57 | 144.57 | -3.343% | 3 | 403 | +41.987% |
| 2026-08-20 | 147.68 | 149.57 | 144.57 | 149.57 | +0.551% | 6 | 405 | +37.240% |
| 2026-08-19 | 145.37 | 148.75 | 145.37 | 148.75 | -19.473% | 4 | 405 | +37.997% |
| 2026-08-17 | 185.33 | 185.33 | 184.72 | 184.72 | +5.224% | 3 | 406 | +11.125% |
| 2026-08-14 | 175.55 | 175.55 | 175.55 | 175.55 | +4.644% | 1 | 405 | +16.930% |
| 2026-08-13 | 167.76 | 167.76 | 167.76 | 167.76 | +1.673% | 1 | 405 | +22.359% |
| 2026-08-12 | 165.00 | 165.00 | 165.00 | 165.00 | +7.178% | 1 | 405 | +24.406% |
| 2026-08-11 | 153.95 | 153.95 | 153.95 | 153.95 | -3.480% | 1 | 404 | +33.335% |
| 2026-08-10 | 159.50 | 159.50 | 159.50 | 159.50 | -5.565% | 1 | 404 | +28.696% |
| 2026-08-07 | 168.90 | 168.90 | 168.90 | 168.90 | -8.147% | 1 | 405 | +21.533% |
| 2026-08-06 | 172.30 | 183.88 | 172.17 | 183.88 | +2.629% | 13 | 412 | +11.633% |
| 2026-08-05 | 179.17 | 179.17 | 179.17 | 179.17 | -15.922% | 1 | 411 | +14.567% |
| 2026-08-04 | 202.90 | 213.10 | 202.90 | 213.10 | +17.365% | 2 | 412 | -3.674% |
| 2026-07-31 | 181.57 | 181.57 | 181.57 | 181.57 | -0.428% | 1 | 413 | +13.053% |
| 2026-07-30 | 185.25 | 185.25 | 180.90 | 182.35 | +23.234% | 19 | 411 | +12.569% |
| 2026-07-29 | 141.41 | 148.00 | 135.00 | 147.97 | -5.680% | 33 | 404 | +38.724% |
| 2026-07-28 | 151.82 | 160.98 | 151.82 | 156.88 | -13.897% | 3 | 403 | +30.845% |
| 2026-07-27 | 182.35 | 185.77 | 180.65 | 182.20 | -13.010% | 22 | 414 | +12.662% |
| 2026-07-20 | 209.45 | 209.45 | 209.45 | 209.45 | +1.749% | 1 | 414 | -1.996% |
| 2026-07-15 | 213.12 | 213.12 | 205.85 | 205.85 | -12.868% | 3 | 412 | -0.282% |
| 2026-07-09 | 240.02 | 240.02 | 236.25 | 236.25 | +12.559% | 2 | 413 | -13.113% |
| 2026-07-08 | 213.40 | 213.40 | 200.48 | 209.89 | +0.909% | 13 | 413 | -2.201% |
| 2026-07-07 | 208.80 | 208.80 | 207.00 | 208.00 | -1.281% | 3 | 412 | -1.312% |
| 2026-07-02 | 210.70 | 210.70 | 210.70 | 210.70 | -13.328% | 5 | 407 | -2.577% |
| 2026-07-01 | 243.10 | 243.10 | 243.10 | 243.10 | -9.873% | 1 | 408 | -15.561% |
| 2026-06-30 | 266.94 | 270.00 | 266.94 | 269.73 | +23.164% | 11 | 416 | -23.898% |
| 2026-06-25 | 219.00 | 219.00 | 219.00 | 219.00 | +4.675% | 1 | 416 | -6.269% |
| 2026-06-24 | 218.32 | 218.33 | 209.22 | 209.22 | -4.792% | 9 | 413 | -1.888% |
| 2026-06-23 | 219.75 | 219.75 | 219.75 | 219.75 | -4.697% | 1 | 412 | -6.589% |
| 2026-06-18 | 225.77 | 230.58 | 225.77 | 230.58 | +3.865% | 14 | 411 | -10.977% |
| 2026-06-17 | 222.00 | 222.00 | 222.00 | 222.00 | +1.486% | 1 | 411 | -7.536% |
| 2026-06-16 | 225.27 | 225.27 | 218.75 | 218.75 | -10.458% | 2 | 411 | -6.162% |
| 2026-06-15 | 244.30 | 244.30 | 244.30 | 244.30 | +13.443% | 15 | 411 | -15.976% |
| 2026-06-12 | 215.10 | 215.35 | 215.10 | 215.35 | +16.311% | 2 | 411 | -4.681% |
| 2026-06-11 | 181.09 | 185.15 | 181.09 | 185.15 | +14.009% | 2 | 411 | +10.867% |
| 2026-06-10 | 170.65 | 170.65 | 162.40 | 162.40 | -4.189% | 7 | 406 | +26.398% |
| 2026-06-09 | 184.77 | 184.77 | 155.53 | 169.50 | -13.344% | 7 | 405 | +21.103% |
| 2026-06-08 | 191.25 | 195.60 | 191.25 | 195.60 | +8.667% | 5 | 402 | +4.944% |
| 2026-06-05 | 200.25 | 200.25 | 180.00 | 180.00 | -19.822% | 3 | 401 | +14.039% |
| 2026-06-04 | 224.50 | 224.50 | 224.50 | 224.50 | -2.877% | 4 | 401 | -8.566% |
| 2026-06-03 | 231.15 | 231.15 | 231.15 | 231.15 | +9.430% | 1 | 400 | -11.196% |
| 2026-05-29 | 211.23 | 211.23 | 211.23 | 211.23 | -4.645% | 1 | 399 | -2.822% |
| 2026-05-28 | 221.52 | 221.52 | 221.52 | 221.52 | +11.216% | 7 | 399 | -7.336% |
| 2026-05-27 | 197.50 | 199.18 | 197.50 | 199.18 | -3.671% | 11 | 404 | +3.058% |
| 2026-05-26 | 190.00 | 206.77 | 190.00 | 206.77 | +17.436% | 46 | 404 | -0.725% |
| 2026-05-22 | 175.80 | 177.32 | 173.85 | 176.07 | +12.938% | 4 | 407 | +16.584% |
| 2026-05-21 | 153.67 | 155.90 | 153.67 | 155.90 | -0.491% | 8 | 407 | +31.668% |
| 2026-05-20 | 156.57 | 156.67 | 155.17 | 156.67 | +33.234% | 23 | 426 | +31.021% |
| 2026-05-19 | 130.45 | 130.45 | 117.59 | 117.59 | -10.196% | 4 | 424 | +74.564% |
| 2026-05-18 | 147.00 | 147.00 | 130.42 | 130.94 | -8.753% | 10 | 423 | +56.766% |
| 2026-05-15 | 142.00 | 149.45 | 142.00 | 143.50 | -8.377% | 4 | 422 | +43.045% |
| 2026-05-14 | 149.65 | 159.40 | 149.65 | 156.62 | -2.112% | 5 | 422 | +31.062% |
| 2026-05-13 | 160.00 | 160.00 | 160.00 | 160.00 | +6.667% | 2 | 422 | +28.294% |
| 2026-05-12 | 147.00 | 150.00 | 147.00 | 150.00 | -14.286% | 10 | 417 | +36.847% |
| 2026-05-11 | 165.61 | 175.00 | 165.50 | 175.00 | +8.899% | 23 | 418 | +17.297% |
| 2026-05-08 | 147.00 | 160.70 | 146.00 | 160.70 | +29.367% | 67 | 420 | +27.735% |
| 2026-05-07 | 127.85 | 133.89 | 122.05 | 124.22 | -8.216% | 38 | 426 | +65.247% |
| 2026-05-06 | 125.95 | 138.00 | 119.75 | 135.34 | +51.675% | 73 | 457 | +51.670% |
| 2026-05-05 | 84.14 | 89.33 | 81.65 | 89.23 | +11.329% | 14 | 454 | +130.046% |
| 2026-05-04 | 83.10 | 83.76 | 79.94 | 80.15 | -13.003% | 16 | 450 | +156.107% |
| 2026-05-01 | 88.01 | 93.45 | 88.01 | 92.13 | +3.808% | 18 | 456 | +122.805% |
| 2026-04-30 | 75.96 | 88.75 | 75.96 | 88.75 | +14.827% | 43 | 449 | +131.290% |
| 2026-04-29 | 65.80 | 77.70 | 64.40 | 77.29 | +13.245% | 14 | 449 | +165.584% |
| 2026-04-28 | 68.60 | 69.05 | 67.79 | 68.25 | -10.374% | 36 | 440 | +200.762% |
| 2026-04-27 | 83.25 | 83.25 | 72.10 | 76.15 | -9.345% | 26 | 418 | +169.560% |
| 2026-04-24 | 75.45 | 89.90 | 75.45 | 84.00 | +46.597% | 315 | 425 | +144.369% |
| 2026-04-23 | 57.47 | 60.65 | 57.30 | 57.30 | -0.434% | 12 | 463 | +258.237% |
| 2026-04-22 | 48.29 | 57.55 | 47.67 | 57.55 | +24.675% | 54 | 464 | +256.681% |
| 2026-04-21 | 42.20 | 46.16 | 42.20 | 46.16 | +13.695% | 9 | 431 | +344.692% |
| 2026-04-20 | 43.00 | 44.59 | 40.60 | 40.60 | -3.677% | 31 | 431 | +405.591% |
| 2026-04-17 | 41.15 | 42.15 | 41.00 | 42.15 | +0.357% | 3 | 433 | +386.999% |
| 2026-04-16 | 40.38 | 42.00 | 40.38 | 42.00 | +36.852% | 3 | 435 | +388.738% |
| 2026-04-14 | 30.15 | 30.70 | 30.15 | 30.69 | +8.407% | 3 | 435 | +568.850% |
| 2026-04-10 | 25.45 | 28.93 | 25.45 | 28.31 | +23.570% | 7 | 434 | +625.079% |
| 2026-04-09 | 23.03 | 23.03 | 22.91 | 22.91 | +3.198% | 2 | 433 | +795.984% |
| 2026-04-08 | 22.35 | 22.35 | 22.20 | 22.20 | +15.205% | 12 | 432 | +824.640% |
| 2026-04-06 | 19.27 | 19.27 | 19.27 | 19.27 | +14.976% | 1 | 439 | +965.231% |
| 2026-04-01 | 16.76 | 16.76 | 16.76 | 16.76 | +10.263% | 5 | 439 | +1124.761% |
| 2026-03-27 | 15.20 | 15.20 | 15.20 | 15.20 | -22.449% | 1 | 444 | +1250.461% |
| 2026-03-25 | 19.27 | 19.60 | 19.27 | 19.60 | +33.062% | 10 | 444 | +947.296% |
| 2026-03-24 | 14.73 | 14.73 | 14.73 | 14.73 | +2.292% | 2 | 442 | +1293.551% |
| 2026-03-19 | 14.39 | 14.40 | 14.39 | 14.40 | +12.676% | 2 | 442 | +1325.486% |
| 2026-03-17 | 12.93 | 12.93 | 12.77 | 12.78 | -3.547% | 4 | 442 | +1506.182% |
| 2026-03-13 | 13.25 | 13.25 | 13.25 | 13.25 | -9.864% | 1 | 441 | +1449.208% |
| 2026-03-12 | 14.90 | 15.00 | 14.70 | 14.70 | -13.529% | 303 | 440 | +1296.395% |
| 2026-03-11 | 17.00 | 17.00 | 17.00 | 17.00 | +2.719% | 1 | 509 | +1107.471% |
| 2026-03-10 | 16.30 | 16.55 | 16.30 | 16.55 | +7.958% | 4 | 510 | +1140.302% |
| 2026-03-06 | 15.33 | 15.33 | 15.33 | 15.33 | -6.066% | 1 | 511 | +1239.008% |
| 2026-03-05 | 16.32 | 16.32 | 16.32 | 16.32 | -19.328% | 1 | 512 | +1157.782% |
| 2026-02-24 | 20.23 | 20.23 | 20.23 | 20.23 | +13.143% | 1 | 511 | +914.681% |
| 2026-02-19 | 17.88 | 17.88 | 17.88 | 17.88 | -7.835% | 4 | 511 | +1048.043% |
| 2026-02-12 | 19.56 | 19.56 | 19.40 | 19.40 | -16.559% | 3 | 511 | +958.093% |
| 2026-02-10 | 23.25 | 23.25 | 23.25 | 23.25 | +5.682% | 1 | 510 | +782.882% |
| 2026-02-09 | 22.00 | 22.00 | 22.00 | 22.00 | +14.883% | 1 | 510 | +833.045% |
| 2026-02-05 | 19.15 | 19.15 | 19.15 | 19.15 | -4.726% | 1 | 510 | +971.906% |
| 2026-02-04 | 20.00 | 20.10 | 19.90 | 20.10 | -37.089% | 138 | 509 | +921.244% |
| 2026-02-03 | 34.74 | 34.74 | 31.95 | 31.95 | -8.714% | 4 | 452 | +542.473% |
| 2026-02-02 | 35.00 | 35.00 | 35.00 | 35.00 | -8.592% | 1 | 454 | +486.486% |
| 2026-01-28 | 38.29 | 38.29 | 38.29 | 38.29 | -0.234% | 1 | 454 | +436.093% |
| 2026-01-26 | 38.20 | 38.38 | 38.20 | 38.38 | -5.117% | 6 | 453 | +434.836% |
| 2026-01-23 | 44.06 | 44.06 | 40.45 | 40.45 | +3.084% | 307 | 448 | +407.466% |
| 2026-01-22 | 37.07 | 39.24 | 37.07 | 39.24 | +9.793% | 9 | 327 | +423.114% |
| 2026-01-21 | 32.74 | 36.70 | 32.74 | 35.74 | +25.184% | 7 | 324 | +474.342% |
| 2026-01-20 | 30.65 | 31.58 | 28.55 | 28.55 | +67.941% | 94 | 326 | +618.984% |
| 2026-01-09 | 17.00 | 17.00 | 17.00 | 17.00 | -2.857% | 100 | 246 | +1107.471% |
| 2026-01-08 | 17.65 | 17.65 | 17.50 | 17.50 | -30.000% | 3 | 246 | +1072.971% |
| 2026-01-02 | 25.00 | 25.00 | 25.00 | 25.00 | +14.943% | 1 | 245 | +721.080% |
| 2025-12-30 | 21.75 | 21.75 | 21.75 | 21.75 | +16.935% | 20 | 245 | +843.770% |
| 2025-12-17 | 18.60 | 18.60 | 18.60 | 18.60 | -16.964% | 1 | 250 | +1003.602% |
| 2025-12-15 | 22.40 | 22.40 | 22.40 | 22.40 | -16.636% | 1 | 250 | +816.384% |
| 2025-12-08 | 26.30 | 27.35 | 26.30 | 26.87 | +3.346% | 3 | 251 | +663.937% |
| 2025-12-05 | 26.00 | 26.00 | 26.00 | 26.00 | +28.268% | 1 | 251 | +689.500% |
| 2025-11-25 | 20.65 | 20.65 | 20.27 | 20.27 | -19.595% | 101 | 250 | +912.679% |
| 2025-11-24 | 25.21 | 25.21 | 25.21 | 25.21 | +10.087% | 1 | 149 | +714.240% |
| 2025-11-21 | 23.50 | 23.50 | 22.90 | 22.90 | -20.070% | 7 | 150 | +796.376% |
| 2025-11-20 | 30.40 | 30.40 | 28.65 | 28.65 | -6.066% | 9 | 148 | +616.475% |
| 2025-11-19 | 30.50 | 30.50 | 30.50 | 30.50 | -26.630% | 2 | 146 | +573.016% |
| 2025-11-14 | 41.56 | 41.57 | 41.56 | 41.57 | -3.595% | 2 | 144 | +393.794% |
| 2025-11-13 | 43.12 | 43.12 | 43.12 | 43.12 | +1.818% | 1 | 143 | +376.044% |
| 2025-11-12 | 42.35 | 42.35 | 42.35 | 42.35 | +7.733% | 4 | 138 | +384.699% |
| 2025-11-10 | 40.49 | 40.49 | 39.30 | 39.31 | +2.104% | 28 | 138 | +422.183% |
| 2025-11-06 | 38.50 | 38.50 | 38.50 | 38.50 | -9.942% | 1 | 125 | +433.169% |
| 2025-11-05 | 41.60 | 42.75 | 41.60 | 42.75 | -4.405% | 7 | 124 | +380.164% |
| 2025-11-04 | 44.72 | 44.72 | 44.72 | 44.72 | -4.952% | 1 | 117 | +359.012% |
| 2025-11-03 | 47.05 | 47.05 | 47.05 | 47.05 | +0.128% | 1 | 116 | +336.281% |
| 2025-10-28 | 46.99 | 46.99 | 46.99 | 46.99 | +9.152% | 3 | 116 | +336.838% |
| 2025-10-27 | 43.05 | 43.05 | 43.05 | 43.05 | +2.500% | 1 | 113 | +376.818% |
| 2025-10-24 | 42.00 | 42.00 | 42.00 | 42.00 | +40.234% | 85 | 113 | +388.738% |
| 2025-10-22 | 29.95 | 29.95 | 29.95 | 29.95 | -13.439% | 2 | 43 | +585.376% |
| 2025-10-21 | 34.60 | 34.60 | 34.60 | 34.60 | -2.260% | 10 | 43 | +493.266% |
| 2025-10-20 | 33.32 | 35.40 | 33.32 | 35.40 | +7.599% | 10 | 43 | +479.859% |
| 2025-10-17 | 32.90 | 32.90 | 32.90 | 32.90 | -3.519% | 20 | 40 | +523.921% |
| 2025-10-15 | 27.42 | 34.95 | 27.42 | 34.10 | +32.068% | 73 | 56 | +501.965% |
| 2025-10-14 | 25.82 | 25.82 | 25.82 | 25.82 | +22.080% | 19 | 20 | +695.004% |
| 2025-10-07 | 21.80 | 21.80 | 21.15 | 21.15 | 0.000% | 5 | 5 | +870.544% |