AMD270617C00410000
AMD Jun 17 2027 410.00 Call
optionOPRA
EODOct 23, 2026
153.95USD-1.943%(-3.05)1Vol589OI
AMD270617C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 153.95 | 153.95 | 153.95 | 153.95 | -1.943% | 1 | 590 | 0.000% |
| 2026-10-22 | 157.00 | 157.00 | 157.00 | 157.00 | -14.006% | 1 | 589 | -1.943% |
| 2026-10-21 | 183.75 | 183.75 | 181.97 | 182.57 | +12.351% | 3 | 587 | -15.676% |
| 2026-10-16 | 162.50 | 162.50 | 162.50 | 162.50 | -17.513% | 3 | 587 | -5.262% |
| 2026-10-14 | 208.36 | 208.36 | 197.00 | 197.00 | -11.205% | 3 | 588 | -21.853% |
| 2026-10-13 | 221.86 | 221.86 | 221.86 | 221.86 | +4.834% | 1 | 588 | -30.609% |
| 2026-10-12 | 211.71 | 211.71 | 211.63 | 211.63 | -16.335% | 2 | 590 | -27.255% |
| 2026-10-08 | 258.80 | 258.80 | 252.95 | 252.95 | -5.308% | 2 | 591 | -39.138% |
| 2026-10-07 | 261.65 | 267.13 | 261.65 | 267.13 | -3.214% | 2 | 591 | -42.369% |
| 2026-10-06 | 276.00 | 276.00 | 276.00 | 276.00 | +19.693% | 1 | 592 | -44.221% |
| 2026-09-30 | 231.63 | 231.63 | 230.59 | 230.59 | -4.320% | 5 | 596 | -33.236% |
| 2026-09-29 | 241.00 | 241.00 | 241.00 | 241.00 | +2.457% | 1 | 597 | -36.120% |
| 2026-09-28 | 235.22 | 235.22 | 235.22 | 235.22 | -8.769% | 1 | 597 | -34.551% |
| 2026-09-25 | 257.47 | 258.85 | 257.47 | 257.83 | +7.978% | 10 | 589 | -40.290% |
| 2026-09-23 | 238.78 | 238.78 | 238.78 | 238.78 | -2.256% | 10 | 589 | -35.526% |
| 2026-09-22 | 247.00 | 247.00 | 244.29 | 244.29 | +1.248% | 3 | 588 | -36.981% |
| 2026-09-21 | 237.95 | 241.28 | 237.95 | 241.28 | +30.938% | 3 | 588 | -36.194% |
| 2026-09-18 | 181.17 | 184.27 | 179.45 | 184.27 | +1.728% | 17 | 580 | -16.454% |
| 2026-09-17 | 181.14 | 181.14 | 181.14 | 181.14 | +26.698% | 1 | 580 | -15.010% |
| 2026-09-14 | 136.00 | 142.97 | 136.00 | 142.97 | -6.951% | 6 | 582 | +7.680% |
| 2026-09-10 | 156.60 | 156.85 | 153.59 | 153.65 | +1.493% | 4 | 581 | +0.195% |
| 2026-09-08 | 146.02 | 151.39 | 146.02 | 151.39 | +21.073% | 5 | 585 | +1.691% |
| 2026-09-04 | 125.04 | 125.04 | 125.04 | 125.04 | +10.080% | 1 | 585 | +23.121% |
| 2026-09-03 | 108.69 | 113.59 | 107.25 | 113.59 | -2.120% | 4 | 585 | +35.531% |
| 2026-09-02 | 118.30 | 118.30 | 116.05 | 116.05 | -1.902% | 8 | 589 | +32.658% |
| 2026-09-01 | 117.88 | 118.30 | 117.05 | 118.30 | -6.297% | 5 | 590 | +30.135% |
| 2026-08-31 | 126.25 | 126.25 | 126.25 | 126.25 | -1.820% | 1 | 589 | +21.941% |
| 2026-08-28 | 129.06 | 129.06 | 128.59 | 128.59 | -3.577% | 2 | 588 | +19.722% |
| 2026-08-25 | 133.36 | 133.36 | 133.36 | 133.36 | +2.270% | 4 | 584 | +15.439% |
| 2026-08-20 | 130.40 | 130.40 | 130.40 | 130.40 | -1.644% | 5 | 589 | +18.060% |
| 2026-08-19 | 132.00 | 132.58 | 132.00 | 132.58 | -6.700% | 2 | 589 | +16.119% |
| 2026-08-18 | 142.07 | 142.10 | 142.07 | 142.10 | -16.026% | 25 | 599 | +8.339% |
| 2026-08-17 | 169.22 | 169.22 | 169.22 | 169.22 | +7.887% | 1 | 598 | -9.024% |
| 2026-08-13 | 156.85 | 156.85 | 156.85 | 156.85 | +13.372% | 1 | 599 | -1.849% |
| 2026-08-11 | 138.46 | 138.46 | 138.35 | 138.35 | -10.759% | 2 | 598 | +11.276% |
| 2026-08-07 | 155.03 | 155.03 | 155.03 | 155.03 | -4.462% | 1 | 599 | -0.697% |
| 2026-08-06 | 162.27 | 162.27 | 162.27 | 162.27 | +0.328% | 1 | 599 | -5.127% |
| 2026-08-05 | 159.95 | 163.00 | 159.95 | 161.74 | -16.629% | 23 | 590 | -4.816% |
| 2026-08-04 | 192.17 | 194.00 | 192.17 | 194.00 | +18.495% | 3 | 590 | -20.644% |
| 2026-08-03 | 141.00 | 165.25 | 141.00 | 163.72 | -12.073% | 21 | 592 | -5.968% |
| 2026-07-31 | 186.20 | 186.20 | 186.20 | 186.20 | +43.231% | 1 | 592 | -17.320% |
| 2026-07-29 | 130.00 | 130.00 | 130.00 | 130.00 | -10.264% | 1 | 593 | +18.423% |
| 2026-07-28 | 145.76 | 145.76 | 144.87 | 144.87 | -17.212% | 3 | 592 | +6.268% |
| 2026-07-27 | 165.70 | 175.02 | 165.70 | 174.99 | -2.404% | 32 | 599 | -12.024% |
| 2026-07-17 | 177.10 | 179.30 | 177.10 | 179.30 | -4.896% | 11 | 589 | -14.138% |
| 2026-07-16 | 188.53 | 188.53 | 188.53 | 188.53 | -8.724% | 5 | 584 | -18.342% |
| 2026-07-15 | 190.40 | 206.55 | 190.40 | 206.55 | -3.260% | 2 | 584 | -25.466% |
| 2026-07-13 | 213.52 | 213.52 | 213.51 | 213.51 | +12.256% | 2 | 584 | -27.896% |
| 2026-07-08 | 189.28 | 190.20 | 189.28 | 190.20 | -21.567% | 25 | 609 | -19.059% |
| 2026-07-06 | 242.30 | 242.68 | 242.30 | 242.50 | +7.116% | 8 | 612 | -36.515% |
| 2026-07-01 | 229.38 | 229.38 | 226.39 | 226.39 | -9.895% | 4 | 612 | -31.998% |
| 2026-06-30 | 230.55 | 251.25 | 230.55 | 251.25 | +35.701% | 16 | 621 | -38.726% |
| 2026-06-29 | 185.15 | 185.15 | 185.15 | 185.15 | -7.531% | 1 | 621 | -16.851% |
| 2026-06-26 | 200.39 | 200.39 | 200.23 | 200.23 | -2.088% | 2 | 620 | -23.113% |
| 2026-06-24 | 204.50 | 204.50 | 204.50 | 204.50 | -8.325% | 1 | 620 | -24.719% |
| 2026-06-22 | 221.96 | 223.07 | 221.96 | 223.07 | +3.884% | 2 | 621 | -30.986% |
| 2026-06-18 | 210.53 | 214.73 | 210.53 | 214.73 | +8.340% | 11 | 620 | -28.305% |
| 2026-06-17 | 204.00 | 204.00 | 198.20 | 198.20 | -12.258% | 2 | 621 | -22.326% |
| 2026-06-15 | 226.78 | 233.05 | 225.54 | 225.89 | +13.570% | 36 | 621 | -31.847% |
| 2026-06-12 | 203.68 | 203.68 | 198.90 | 198.90 | +11.855% | 7 | 626 | -22.599% |
| 2026-06-11 | 171.30 | 177.82 | 160.20 | 177.82 | +16.283% | 11 | 626 | -13.424% |
| 2026-06-10 | 160.81 | 160.81 | 152.92 | 152.92 | -6.339% | 4 | 626 | +0.674% |
| 2026-06-09 | 176.78 | 177.10 | 149.55 | 163.27 | -9.011% | 14 | 619 | -5.708% |
| 2026-06-08 | 176.67 | 180.50 | 176.67 | 179.44 | +10.391% | 9 | 612 | -14.205% |
| 2026-06-05 | 179.83 | 180.00 | 162.00 | 162.55 | -22.180% | 27 | 607 | -5.291% |
| 2026-06-04 | 195.00 | 209.18 | 191.55 | 208.88 | -3.058% | 38 | 589 | -26.297% |
| 2026-06-03 | 213.60 | 215.47 | 213.60 | 215.47 | +9.309% | 2 | 591 | -28.552% |
| 2026-06-02 | 197.12 | 197.12 | 197.12 | 197.12 | +2.071% | 2 | 593 | -21.900% |
| 2026-06-01 | 193.12 | 193.12 | 193.12 | 193.12 | -0.964% | 1 | 592 | -20.283% |
| 2026-05-29 | 204.00 | 204.00 | 195.00 | 195.00 | +2.664% | 15 | 602 | -21.051% |
| 2026-05-28 | 189.94 | 189.94 | 189.94 | 189.94 | +3.594% | 1 | 603 | -18.948% |
| 2026-05-27 | 183.73 | 183.73 | 183.35 | 183.35 | -4.605% | 11 | 599 | -16.035% |
| 2026-05-26 | 180.94 | 192.41 | 180.94 | 192.20 | +19.194% | 17 | 591 | -19.901% |
| 2026-05-22 | 169.00 | 169.00 | 158.00 | 161.25 | +14.273% | 13 | 592 | -4.527% |
| 2026-05-21 | 136.28 | 141.53 | 136.28 | 141.11 | -2.884% | 4 | 593 | +9.099% |
| 2026-05-20 | 133.57 | 145.30 | 133.57 | 145.30 | +26.568% | 7 | 592 | +5.953% |
| 2026-05-19 | 112.00 | 114.80 | 107.80 | 114.80 | -5.437% | 6 | 591 | +34.103% |
| 2026-05-18 | 128.23 | 128.32 | 119.80 | 121.40 | -6.615% | 177 | 573 | +26.812% |
| 2026-05-15 | 133.70 | 134.52 | 130.00 | 130.00 | -10.437% | 4 | 573 | +18.423% |
| 2026-05-14 | 143.42 | 145.15 | 142.95 | 145.15 | +0.228% | 4 | 573 | +6.063% |
| 2026-05-13 | 140.65 | 146.97 | 140.65 | 144.82 | +7.938% | 4 | 570 | +6.304% |
| 2026-05-12 | 148.70 | 148.70 | 134.17 | 134.17 | -13.728% | 12 | 579 | +14.742% |
| 2026-05-11 | 154.00 | 160.25 | 152.97 | 155.52 | +12.606% | 20 | 586 | -1.010% |
| 2026-05-08 | 119.59 | 138.42 | 119.59 | 138.11 | +23.999% | 18 | 590 | +11.469% |
| 2026-05-07 | 121.75 | 121.75 | 111.36 | 111.38 | -6.654% | 27 | 582 | +38.221% |
| 2026-05-06 | 115.55 | 128.12 | 111.38 | 119.32 | +52.349% | 181 | 499 | +29.023% |
| 2026-05-05 | 78.10 | 79.31 | 77.95 | 78.32 | +11.886% | 10 | 492 | +96.565% |
| 2026-05-04 | 80.00 | 80.00 | 69.56 | 70.00 | -15.815% | 10 | 488 | +119.929% |
| 2026-05-01 | 77.90 | 83.15 | 77.90 | 83.15 | +5.924% | 110 | 524 | +85.147% |
| 2026-04-30 | 74.46 | 79.15 | 74.46 | 78.50 | +14.348% | 5 | 523 | +96.115% |
| 2026-04-29 | 68.65 | 68.65 | 68.65 | 68.65 | +14.321% | 5 | 523 | +124.253% |
| 2026-04-28 | 61.70 | 61.70 | 57.45 | 60.05 | -10.051% | 72 | 518 | +156.370% |
| 2026-04-27 | 64.16 | 67.50 | 64.16 | 66.76 | -10.737% | 8 | 518 | +130.602% |
| 2026-04-24 | 72.27 | 74.79 | 69.86 | 74.79 | +42.647% | 30 | 519 | +105.843% |
| 2026-04-23 | 50.25 | 52.43 | 50.25 | 52.43 | +8.753% | 3 | 510 | +193.630% |
| 2026-04-22 | 48.21 | 48.21 | 48.21 | 48.21 | +25.384% | 1 | 510 | +219.332% |
| 2026-04-21 | 38.50 | 38.50 | 38.45 | 38.45 | +13.288% | 6 | 510 | +300.390% |
| 2026-04-20 | 33.94 | 33.94 | 33.94 | 33.94 | -4.663% | 1 | 510 | +353.595% |
| 2026-04-16 | 29.57 | 35.60 | 29.47 | 35.60 | +39.117% | 119 | 509 | +332.444% |
| 2026-04-14 | 25.59 | 25.59 | 25.59 | 25.59 | +10.492% | 25 | 399 | +501.602% |
| 2026-04-13 | 23.16 | 23.16 | 23.16 | 23.16 | -2.072% | 1 | 374 | +564.724% |
| 2026-04-10 | 23.80 | 23.80 | 23.65 | 23.65 | +51.700% | 2 | 374 | +550.951% |
| 2026-04-07 | 15.60 | 15.60 | 15.59 | 15.59 | +19.008% | 2 | 372 | +887.492% |
| 2026-04-02 | 13.10 | 13.10 | 13.10 | 13.10 | +13.913% | 1 | 371 | +1075.191% |
| 2026-03-31 | 11.50 | 11.50 | 11.50 | 11.50 | +0.877% | 2 | 371 | +1238.696% |
| 2026-03-30 | 11.40 | 11.40 | 11.40 | 11.40 | -16.788% | 1 | 369 | +1250.439% |
| 2026-03-26 | 14.80 | 14.90 | 13.70 | 13.70 | -17.964% | 37 | 370 | +1023.723% |
| 2026-03-25 | 16.60 | 16.70 | 16.60 | 16.70 | +39.632% | 2 | 371 | +821.856% |
| 2026-03-24 | 12.05 | 12.05 | 11.96 | 11.96 | -1.075% | 8 | 371 | +1187.207% |
| 2026-03-19 | 12.10 | 12.10 | 12.04 | 12.09 | +9.412% | 70 | 367 | +1173.366% |
| 2026-03-18 | 10.90 | 11.05 | 10.90 | 11.05 | -3.913% | 3 | 346 | +1293.213% |
| 2026-03-03 | 11.50 | 11.50 | 11.50 | 11.50 | -11.742% | 1 | 343 | +1238.696% |
| 2026-02-23 | 13.03 | 13.03 | 13.03 | 13.03 | -8.110% | 5 | 344 | +1081.504% |
| 2026-02-18 | 14.18 | 14.18 | 14.18 | 14.18 | -15.995% | 2 | 339 | +985.684% |
| 2026-02-13 | 16.88 | 16.88 | 16.88 | 16.88 | +7.516% | 2 | 338 | +812.026% |
| 2026-02-04 | 16.19 | 16.19 | 15.57 | 15.70 | -46.270% | 11 | 338 | +880.573% |
| 2026-02-03 | 28.96 | 29.22 | 28.93 | 29.22 | -2.600% | 44 | 331 | +426.865% |
| 2026-02-02 | 30.00 | 30.00 | 30.00 | 30.00 | -14.821% | 1 | 331 | +413.167% |
| 2026-01-23 | 39.25 | 39.25 | 35.22 | 35.22 | +39.762% | 85 | 330 | +337.110% |
| 2026-01-20 | 25.85 | 27.17 | 25.20 | 25.20 | -0.119% | 7 | 250 | +510.913% |
| 2026-01-15 | 25.48 | 25.48 | 25.23 | 25.23 | +25.835% | 10 | 250 | +510.186% |
| 2026-01-13 | 19.50 | 20.05 | 19.50 | 20.05 | +8.967% | 7 | 241 | +667.830% |
| 2026-01-06 | 18.40 | 18.40 | 18.40 | 18.40 | -17.489% | 7 | 240 | +736.685% |
| 2026-01-05 | 22.30 | 22.30 | 22.30 | 22.30 | +4.206% | 1 | 233 | +590.359% |
| 2026-01-02 | 21.40 | 21.40 | 21.40 | 21.40 | +43.240% | 3 | 233 | +619.393% |
| 2025-12-17 | 14.94 | 14.94 | 14.94 | 14.94 | -17.000% | 1 | 233 | +930.455% |
| 2025-12-16 | 17.85 | 18.00 | 17.85 | 18.00 | -4.255% | 5 | 233 | +755.278% |
| 2025-12-15 | 18.85 | 18.85 | 18.80 | 18.80 | -19.313% | 3 | 233 | +718.883% |
| 2025-12-10 | 22.70 | 23.30 | 22.70 | 23.30 | -0.640% | 210 | 232 | +560.730% |
| 2025-12-09 | 23.25 | 23.45 | 23.25 | 23.45 | +26.757% | 2 | 68 | +556.503% |
| 2025-11-25 | 18.50 | 18.50 | 18.50 | 18.50 | -15.138% | 1 | 68 | +732.162% |
| 2025-11-24 | 20.95 | 21.80 | 20.95 | 21.80 | +13.542% | 17 | 68 | +606.193% |
| 2025-11-21 | 19.20 | 19.20 | 19.20 | 19.20 | -21.085% | 1 | 68 | +701.823% |
| 2025-11-20 | 24.33 | 24.33 | 24.33 | 24.33 | -33.288% | 1 | 68 | +532.758% |
| 2025-11-14 | 36.44 | 36.47 | 36.44 | 36.47 | -8.505% | 2 | 67 | +322.128% |
| 2025-11-13 | 39.12 | 39.86 | 39.10 | 39.86 | +10.080% | 4 | 66 | +286.227% |
| 2025-11-10 | 36.21 | 36.21 | 36.21 | 36.21 | +22.580% | 1 | 64 | +325.159% |
| 2025-11-07 | 29.54 | 29.55 | 29.54 | 29.54 | -11.051% | 3 | 65 | +421.158% |
| 2025-11-06 | 33.21 | 33.21 | 33.21 | 33.21 | -19.841% | 2 | 63 | +363.565% |
| 2025-11-05 | 41.43 | 41.43 | 41.43 | 41.43 | +11.521% | 1 | 65 | +271.591% |
| 2025-11-04 | 40.05 | 40.05 | 37.15 | 37.15 | -17.020% | 5 | 64 | +314.401% |
| 2025-10-29 | 44.77 | 44.77 | 44.77 | 44.77 | +11.230% | 9 | 61 | +243.869% |
| 2025-10-27 | 40.25 | 40.25 | 40.25 | 40.25 | +11.342% | 8 | 44 | +282.484% |
| 2025-10-24 | 35.55 | 36.15 | 35.55 | 36.15 | +30.978% | 25 | 44 | +325.864% |
| 2025-10-23 | 27.60 | 27.60 | 27.60 | 27.60 | -8.000% | 10 | 44 | +457.790% |
| 2025-10-15 | 28.60 | 30.00 | 28.60 | 30.00 | +27.660% | 5 | 34 | +413.167% |
| 2025-10-14 | 23.10 | 23.50 | 23.00 | 23.50 | +8.295% | 3 | 30 | +555.106% |
| 2025-10-13 | 22.10 | 22.25 | 21.70 | 21.70 | -20.074% | 47 | 29 | +609.447% |
| 2025-10-09 | 28.05 | 28.10 | 27.15 | 27.15 | -4.737% | 3 | 4 | +467.035% |
| 2025-10-08 | 28.42 | 28.50 | 28.42 | 28.50 | +54.054% | 2 | 0 | +440.175% |
| 2025-10-07 | 18.50 | 18.50 | 18.50 | 18.50 | 0.000% | 2 | 0 | +732.162% |