AMD270617C00390000
AMD Jun 17 2027 390.00 Call
optionOPRA
EODOct 23, 2026
172.00USD+8.861%(+14.00)2Vol353OI
AMD270617C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 165.00 | 172.00 | 165.00 | 172.00 | +8.861% | 2 | 354 | 0.000% |
| 2026-10-22 | 161.13 | 164.75 | 158.00 | 158.00 | -21.000% | 3 | 353 | +8.861% |
| 2026-10-21 | 200.00 | 200.00 | 200.00 | 200.00 | +2.041% | 1 | 353 | -14.000% |
| 2026-10-19 | 196.00 | 196.00 | 196.00 | 196.00 | -4.390% | 1 | 352 | -12.245% |
| 2026-10-15 | 193.00 | 205.00 | 193.00 | 205.00 | -13.502% | 3 | 352 | -16.098% |
| 2026-10-12 | 237.00 | 237.00 | 237.00 | 237.00 | -6.213% | 1 | 351 | -27.426% |
| 2026-10-09 | 252.68 | 252.70 | 252.68 | 252.70 | -9.427% | 2 | 352 | -31.935% |
| 2026-10-08 | 279.00 | 279.00 | 279.00 | 279.00 | -1.221% | 1 | 352 | -38.351% |
| 2026-10-07 | 282.45 | 282.45 | 282.45 | 282.45 | -2.603% | 1 | 353 | -39.104% |
| 2026-10-06 | 285.21 | 290.00 | 285.21 | 290.00 | +17.134% | 11 | 364 | -40.690% |
| 2026-09-30 | 247.58 | 247.58 | 247.58 | 247.58 | -3.515% | 1 | 364 | -30.528% |
| 2026-09-29 | 259.38 | 259.38 | 256.60 | 256.60 | -5.603% | 4 | 365 | -32.970% |
| 2026-09-25 | 276.25 | 276.25 | 268.75 | 271.83 | +6.537% | 16 | 367 | -36.725% |
| 2026-09-24 | 255.15 | 255.15 | 255.15 | 255.15 | -4.277% | 1 | 368 | -32.589% |
| 2026-09-22 | 262.15 | 266.55 | 260.30 | 266.55 | +2.606% | 7 | 371 | -35.472% |
| 2026-09-21 | 258.75 | 261.10 | 256.55 | 259.78 | +33.029% | 18 | 381 | -33.790% |
| 2026-09-18 | 195.28 | 195.28 | 195.28 | 195.28 | -1.374% | 1 | 380 | -11.921% |
| 2026-09-17 | 182.00 | 198.00 | 182.00 | 198.00 | +15.789% | 5 | 380 | -13.131% |
| 2026-09-16 | 181.30 | 181.30 | 168.25 | 171.00 | +5.088% | 10 | 381 | +0.585% |
| 2026-09-15 | 164.62 | 164.62 | 160.00 | 162.72 | -1.412% | 17 | 379 | +5.703% |
| 2026-09-10 | 165.05 | 165.05 | 165.05 | 165.05 | -9.063% | 1 | 379 | +4.211% |
| 2026-09-09 | 181.50 | 181.50 | 181.50 | 181.50 | +9.337% | 3 | 379 | -5.234% |
| 2026-09-08 | 165.00 | 166.00 | 165.00 | 166.00 | +30.329% | 3 | 378 | +3.614% |
| 2026-09-02 | 127.37 | 127.37 | 127.37 | 127.37 | -0.841% | 3 | 381 | +35.040% |
| 2026-09-01 | 128.45 | 128.45 | 128.45 | 128.45 | -6.500% | 1 | 381 | +33.904% |
| 2026-08-31 | 137.45 | 137.45 | 137.38 | 137.38 | -3.457% | 2 | 382 | +25.200% |
| 2026-08-27 | 142.30 | 142.30 | 142.30 | 142.30 | -3.388% | 3 | 382 | +20.871% |
| 2026-08-25 | 145.60 | 147.29 | 144.95 | 147.29 | +12.762% | 5 | 382 | +16.776% |
| 2026-08-24 | 130.62 | 130.62 | 130.62 | 130.62 | -13.811% | 1 | 381 | +31.680% |
| 2026-08-21 | 148.75 | 151.55 | 148.75 | 151.55 | +3.341% | 2 | 381 | +13.494% |
| 2026-08-19 | 141.75 | 146.65 | 141.00 | 146.65 | -5.976% | 5 | 379 | +17.286% |
| 2026-08-18 | 154.64 | 155.97 | 153.55 | 155.97 | -10.874% | 4 | 376 | +10.278% |
| 2026-08-17 | 175.00 | 175.00 | 175.00 | 175.00 | -2.218% | 1 | 376 | -1.714% |
| 2026-08-14 | 173.00 | 178.97 | 171.57 | 178.97 | +6.803% | 5 | 377 | -3.895% |
| 2026-08-13 | 169.00 | 169.00 | 167.57 | 167.57 | +6.185% | 2 | 375 | +2.644% |
| 2026-08-12 | 157.81 | 157.81 | 157.81 | 157.81 | -1.400% | 1 | 375 | +8.992% |
| 2026-08-10 | 160.05 | 160.05 | 160.05 | 160.05 | -0.836% | 1 | 375 | +7.466% |
| 2026-08-07 | 162.50 | 162.50 | 161.40 | 161.40 | -6.543% | 4 | 373 | +6.568% |
| 2026-08-06 | 165.95 | 172.70 | 165.21 | 172.70 | -2.950% | 3 | 372 | -0.405% |
| 2026-07-31 | 177.95 | 177.95 | 177.95 | 177.95 | +0.537% | 1 | 373 | -3.344% |
| 2026-07-30 | 180.00 | 180.00 | 177.00 | 177.00 | +27.366% | 26 | 347 | -2.825% |
| 2026-07-29 | 140.00 | 140.00 | 133.95 | 138.97 | -7.230% | 5 | 347 | +23.768% |
| 2026-07-28 | 164.51 | 164.51 | 148.10 | 149.80 | -15.224% | 4 | 348 | +14.820% |
| 2026-07-27 | 178.83 | 178.83 | 174.30 | 176.70 | -14.946% | 68 | 329 | -2.660% |
| 2026-07-24 | 207.75 | 207.75 | 207.75 | 207.75 | -5.995% | 1 | 329 | -17.208% |
| 2026-07-23 | 221.00 | 221.00 | 221.00 | 221.00 | -5.801% | 3 | 328 | -22.172% |
| 2026-07-22 | 234.61 | 234.61 | 234.61 | 234.61 | +5.324% | 1 | 329 | -26.687% |
| 2026-07-21 | 217.60 | 222.75 | 217.60 | 222.75 | +10.793% | 3 | 330 | -22.783% |
| 2026-07-20 | 201.05 | 201.05 | 201.05 | 201.05 | +16.382% | 3 | 333 | -14.449% |
| 2026-07-17 | 172.75 | 172.75 | 172.75 | 172.75 | -10.576% | 2 | 331 | -0.434% |
| 2026-07-16 | 193.18 | 193.18 | 193.18 | 193.18 | -11.830% | 1 | 332 | -10.964% |
| 2026-07-15 | 209.55 | 219.10 | 209.55 | 219.10 | -8.564% | 2 | 333 | -21.497% |
| 2026-07-09 | 239.75 | 239.86 | 239.62 | 239.62 | -5.513% | 10 | 323 | -28.220% |
| 2026-07-06 | 253.50 | 253.98 | 253.30 | 253.60 | +11.375% | 8 | 324 | -32.177% |
| 2026-07-01 | 241.09 | 241.09 | 227.70 | 227.70 | -13.740% | 4 | 321 | -24.462% |
| 2026-06-30 | 241.05 | 263.97 | 241.05 | 263.97 | +27.000% | 11 | 319 | -34.841% |
| 2026-06-26 | 207.85 | 207.85 | 207.85 | 207.85 | +3.280% | 2 | 319 | -17.248% |
| 2026-06-24 | 201.25 | 201.25 | 201.25 | 201.25 | -5.945% | 1 | 318 | -14.534% |
| 2026-06-23 | 209.00 | 213.97 | 209.00 | 213.97 | -13.309% | 31 | 349 | -19.615% |
| 2026-06-22 | 243.25 | 246.82 | 243.25 | 246.82 | +7.430% | 2 | 350 | -30.314% |
| 2026-06-18 | 223.78 | 229.75 | 223.78 | 229.75 | +5.053% | 20 | 349 | -25.136% |
| 2026-06-17 | 216.05 | 218.70 | 213.50 | 218.70 | +2.211% | 4 | 350 | -21.353% |
| 2026-06-16 | 213.20 | 213.97 | 213.20 | 213.97 | -10.846% | 7 | 355 | -19.615% |
| 2026-06-15 | 238.37 | 240.00 | 237.95 | 240.00 | +14.096% | 6 | 357 | -28.333% |
| 2026-06-12 | 211.90 | 215.90 | 210.35 | 210.35 | +19.280% | 7 | 359 | -18.232% |
| 2026-06-11 | 176.35 | 176.35 | 176.35 | 176.35 | +8.966% | 6 | 359 | -2.467% |
| 2026-06-10 | 162.00 | 162.00 | 160.60 | 161.84 | -4.066% | 14 | 359 | +6.278% |
| 2026-06-09 | 179.93 | 179.93 | 161.26 | 168.70 | -11.392% | 17 | 357 | +1.956% |
| 2026-06-08 | 186.08 | 194.80 | 186.08 | 190.39 | +11.053% | 30 | 349 | -9.659% |
| 2026-06-05 | 186.00 | 186.00 | 171.44 | 171.44 | -27.233% | 5 | 349 | +0.327% |
| 2026-06-03 | 227.00 | 235.60 | 222.56 | 235.60 | +10.714% | 9 | 350 | -26.995% |
| 2026-06-02 | 208.80 | 212.80 | 208.80 | 212.80 | +3.805% | 3 | 352 | -19.173% |
| 2026-06-01 | 186.86 | 208.07 | 185.64 | 205.00 | +1.260% | 16 | 353 | -16.098% |
| 2026-05-29 | 204.50 | 204.50 | 200.35 | 202.45 | -4.075% | 9 | 354 | -15.041% |
| 2026-05-28 | 202.89 | 217.73 | 202.89 | 211.05 | +10.295% | 10 | 357 | -18.503% |
| 2026-05-27 | 191.35 | 191.35 | 191.35 | 191.35 | +0.960% | 1 | 356 | -10.112% |
| 2026-05-26 | 185.73 | 192.01 | 185.73 | 189.53 | +8.982% | 5 | 355 | -9.249% |
| 2026-05-22 | 170.20 | 173.91 | 168.37 | 173.91 | +15.417% | 4 | 356 | -1.098% |
| 2026-05-21 | 150.68 | 150.68 | 150.68 | 150.68 | -1.516% | 1 | 357 | +14.149% |
| 2026-05-20 | 153.00 | 153.00 | 153.00 | 153.00 | +21.573% | 1 | 357 | +12.418% |
| 2026-05-18 | 136.75 | 136.75 | 125.85 | 125.85 | -8.539% | 6 | 356 | +36.671% |
| 2026-05-15 | 138.50 | 142.97 | 137.60 | 137.60 | -9.235% | 16 | 354 | +25.000% |
| 2026-05-14 | 145.77 | 154.22 | 145.77 | 151.60 | -1.109% | 5 | 358 | +13.456% |
| 2026-05-13 | 141.75 | 153.30 | 141.75 | 153.30 | +2.460% | 21 | 358 | +12.198% |
| 2026-05-12 | 155.28 | 155.28 | 139.00 | 149.62 | -7.613% | 142 | 250 | +14.958% |
| 2026-05-11 | 167.10 | 169.45 | 157.00 | 161.95 | +7.287% | 36 | 249 | +6.206% |
| 2026-05-08 | 133.00 | 151.20 | 133.00 | 150.95 | +22.157% | 22 | 242 | +13.945% |
| 2026-05-07 | 125.25 | 130.00 | 123.57 | 123.57 | -3.151% | 16 | 242 | +39.192% |
| 2026-05-06 | 120.00 | 135.65 | 119.35 | 127.59 | +48.360% | 68 | 256 | +34.807% |
| 2026-05-05 | 82.18 | 86.00 | 82.18 | 86.00 | +11.979% | 6 | 254 | +100.000% |
| 2026-05-04 | 77.52 | 77.52 | 76.75 | 76.80 | -12.698% | 36 | 239 | +123.958% |
| 2026-05-01 | 85.54 | 89.53 | 82.00 | 87.97 | +3.445% | 20 | 242 | +95.521% |
| 2026-04-30 | 74.06 | 85.04 | 74.06 | 85.04 | +31.032% | 11 | 238 | +102.258% |
| 2026-04-29 | 64.56 | 64.90 | 64.56 | 64.90 | +4.492% | 8 | 238 | +165.023% |
| 2026-04-28 | 62.85 | 62.85 | 62.11 | 62.11 | -12.472% | 2 | 244 | +176.928% |
| 2026-04-27 | 78.63 | 79.65 | 70.90 | 70.96 | -12.298% | 31 | 244 | +142.390% |
| 2026-04-24 | 78.35 | 84.22 | 76.10 | 80.91 | +45.679% | 66 | 243 | +112.582% |
| 2026-04-23 | 55.54 | 55.54 | 55.54 | 55.54 | +5.010% | 1 | 235 | +209.687% |
| 2026-04-22 | 50.23 | 53.00 | 50.23 | 52.89 | +24.447% | 11 | 235 | +225.203% |
| 2026-04-21 | 41.94 | 43.20 | 41.94 | 42.50 | +11.490% | 8 | 231 | +304.706% |
| 2026-04-20 | 44.80 | 44.80 | 38.12 | 38.12 | -4.221% | 5 | 231 | +351.207% |
| 2026-04-17 | 39.00 | 40.12 | 39.00 | 39.80 | +1.921% | 24 | 230 | +332.161% |
| 2026-04-16 | 39.05 | 39.05 | 39.05 | 39.05 | +33.916% | 1 | 218 | +340.461% |
| 2026-04-15 | 29.13 | 29.20 | 29.13 | 29.16 | +0.900% | 10 | 218 | +489.849% |
| 2026-04-14 | 26.05 | 28.90 | 26.05 | 28.90 | +10.053% | 100 | 219 | +495.156% |
| 2026-04-13 | 26.05 | 26.34 | 25.94 | 26.26 | -1.389% | 220 | 258 | +554.989% |
| 2026-04-10 | 26.77 | 26.77 | 25.95 | 26.63 | +19.150% | 7 | 334 | +545.888% |
| 2026-04-09 | 22.35 | 22.35 | 22.35 | 22.35 | +11.750% | 1 | 330 | +669.575% |
| 2026-04-08 | 20.00 | 20.00 | 20.00 | 20.00 | +45.349% | 15 | 330 | +760.000% |
| 2026-03-31 | 13.32 | 13.76 | 12.90 | 13.76 | -25.014% | 6 | 317 | +1150.000% |
| 2026-03-25 | 18.30 | 18.40 | 18.30 | 18.35 | +30.605% | 14 | 319 | +837.330% |
| 2026-03-20 | 14.09 | 14.09 | 14.05 | 14.05 | +3.843% | 3 | 318 | +1124.199% |
| 2026-03-19 | 13.39 | 13.53 | 13.39 | 13.53 | +13.507% | 82 | 316 | +1171.249% |
| 2026-03-17 | 12.00 | 12.00 | 11.92 | 11.92 | -3.482% | 2 | 321 | +1342.953% |
| 2026-03-13 | 12.35 | 12.35 | 12.35 | 12.35 | -11.786% | 1 | 320 | +1292.713% |
| 2026-03-12 | 13.98 | 14.03 | 13.90 | 14.00 | -9.561% | 7 | 320 | +1128.571% |
| 2026-03-10 | 15.20 | 15.51 | 15.20 | 15.48 | -15.178% | 199 | 322 | +1011.111% |
| 2026-02-26 | 18.25 | 18.25 | 18.25 | 18.25 | +24.234% | 1 | 288 | +842.466% |
| 2026-02-23 | 14.59 | 14.69 | 14.59 | 14.69 | -22.847% | 5 | 287 | +1070.865% |
| 2026-02-13 | 19.04 | 19.04 | 19.04 | 19.04 | -9.635% | 1 | 287 | +803.361% |
| 2026-02-10 | 21.07 | 21.07 | 21.07 | 21.07 | -1.542% | 14 | 287 | +716.327% |
| 2026-02-09 | 21.40 | 21.40 | 21.40 | 21.40 | +14.500% | 1 | 287 | +703.738% |
| 2026-02-06 | 18.69 | 18.69 | 18.69 | 18.69 | +27.143% | 14 | 287 | +820.278% |
| 2026-02-05 | 15.31 | 15.31 | 14.70 | 14.70 | -17.416% | 2 | 278 | +1070.068% |
| 2026-02-04 | 18.80 | 18.92 | 17.60 | 17.80 | -47.724% | 64 | 278 | +866.292% |
| 2026-02-02 | 34.06 | 34.06 | 34.05 | 34.05 | +17.414% | 5 | 227 | +405.140% |
| 2026-01-30 | 29.25 | 29.25 | 29.00 | 29.00 | -24.577% | 5 | 222 | +493.103% |
| 2026-01-23 | 40.70 | 40.70 | 38.45 | 38.45 | +3.779% | 7 | 217 | +347.334% |
| 2026-01-22 | 35.37 | 37.05 | 35.37 | 37.05 | +10.268% | 21 | 215 | +364.238% |
| 2026-01-21 | 30.64 | 34.11 | 30.64 | 33.60 | +20.863% | 21 | 216 | +411.905% |
| 2026-01-20 | 29.90 | 29.90 | 27.80 | 27.80 | +1.720% | 4 | 234 | +518.705% |
| 2026-01-16 | 27.31 | 27.33 | 27.31 | 27.33 | +8.452% | 5 | 227 | +529.345% |
| 2026-01-15 | 26.50 | 26.50 | 25.19 | 25.20 | +34.759% | 11 | 227 | +582.540% |
| 2026-01-07 | 19.40 | 19.50 | 18.70 | 18.70 | -17.220% | 46 | 216 | +819.786% |
| 2026-01-02 | 22.59 | 22.59 | 22.59 | 22.59 | -10.888% | 10 | 202 | +661.399% |
| 2025-12-10 | 25.35 | 25.35 | 25.35 | 25.35 | -0.197% | 1 | 195 | +578.501% |
| 2025-12-09 | 25.40 | 25.40 | 25.40 | 25.40 | +6.054% | 10 | 194 | +577.165% |
| 2025-12-05 | 23.95 | 23.95 | 23.95 | 23.95 | -3.622% | 2 | 191 | +618.163% |
| 2025-12-01 | 24.85 | 24.85 | 24.85 | 24.85 | +3.542% | 2 | 191 | +592.153% |
| 2025-11-26 | 24.00 | 24.00 | 24.00 | 24.00 | +17.073% | 1 | 191 | +616.667% |
| 2025-11-25 | 20.50 | 20.50 | 20.50 | 20.50 | -6.393% | 2 | 191 | +739.024% |
| 2025-11-21 | 21.90 | 21.90 | 21.90 | 21.90 | -35.015% | 15 | 189 | +685.388% |
| 2025-11-18 | 33.75 | 33.75 | 33.70 | 33.70 | -15.834% | 4 | 174 | +410.386% |
| 2025-11-14 | 40.07 | 40.07 | 40.04 | 40.04 | -5.432% | 2 | 173 | +329.570% |
| 2025-11-13 | 42.10 | 42.41 | 42.10 | 42.34 | +31.205% | 7 | 172 | +306.235% |
| 2025-11-07 | 32.28 | 32.28 | 32.27 | 32.27 | -28.049% | 100 | 167 | +433.003% |
| 2025-11-05 | 44.85 | 44.85 | 44.85 | 44.85 | +2.961% | 2 | 126 | +283.501% |
| 2025-11-04 | 42.13 | 43.56 | 42.13 | 43.56 | -3.947% | 40 | 124 | +294.858% |
| 2025-11-03 | 45.35 | 45.35 | 45.35 | 45.35 | +1.910% | 9 | 114 | +279.272% |
| 2025-10-29 | 44.59 | 44.59 | 44.50 | 44.50 | -4.404% | 7 | 114 | +286.517% |
| 2025-10-28 | 46.55 | 46.55 | 46.55 | 46.55 | +9.272% | 8 | 107 | +269.495% |
| 2025-10-27 | 40.60 | 42.60 | 39.30 | 42.60 | +7.251% | 51 | 96 | +303.756% |
| 2025-10-24 | 39.45 | 39.72 | 39.45 | 39.72 | +30.873% | 2 | 96 | +333.031% |
| 2025-10-23 | 29.75 | 30.45 | 29.75 | 30.35 | -4.470% | 45 | 96 | +466.722% |
| 2025-10-20 | 31.77 | 31.77 | 31.77 | 31.77 | -6.283% | 5 | 67 | +441.391% |
| 2025-10-15 | 32.39 | 33.97 | 32.39 | 33.90 | +69.500% | 55 | 62 | +407.375% |
| 2025-10-07 | 20.10 | 20.10 | 20.00 | 20.00 | 0.000% | 7 | 7 | +760.000% |