AMD270617C00420000
AMD Jun 17 2027 420.00 Call
optionOPRA
EODOct 21, 2026
175.00USD+5.460%(+9.06)6Vol588OI
AMD270617C00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 175.00 | 175.00 | 175.0000 | 175.0000 | +5.460% | 6 | 588 | 0.000% |
| 2026-10-20 | 165.94 | 165.94 | 165.9400 | 165.9400 | -2.703% | 1 | 588 | +5.460% |
| 2026-10-16 | 170.55 | 170.55 | 170.5500 | 170.5500 | -2.782% | 2 | 590 | +2.609% |
| 2026-10-15 | 171.19 | 175.43 | 171.1900 | 175.4300 | -8.938% | 4 | 588 | -0.245% |
| 2026-10-14 | 196.09 | 196.09 | 187.9000 | 192.6500 | -5.155% | 3 | 587 | -9.162% |
| 2026-10-13 | 203.12 | 203.12 | 203.1200 | 203.1200 | -2.299% | 1 | 586 | -13.844% |
| 2026-10-12 | 211.59 | 211.59 | 207.9000 | 207.9000 | -6.008% | 4 | 587 | -15.825% |
| 2026-10-09 | 221.19 | 221.19 | 221.1900 | 221.1900 | -16.311% | 1 | 588 | -20.882% |
| 2026-10-06 | 267.92 | 268.50 | 264.3000 | 264.3000 | +6.017% | 13 | 601 | -33.787% |
| 2026-10-02 | 249.30 | 249.30 | 249.3000 | 249.3000 | +8.831% | 2 | 601 | -29.803% |
| 2026-10-01 | 227.22 | 229.07 | 227.2200 | 229.0700 | +2.561% | 2 | 600 | -23.604% |
| 2026-09-30 | 223.35 | 223.35 | 223.3500 | 223.3500 | -2.082% | 1 | 600 | -21.648% |
| 2026-09-28 | 228.07 | 228.10 | 228.0700 | 228.1000 | -7.295% | 2 | 600 | -23.279% |
| 2026-09-24 | 246.05 | 246.05 | 246.0500 | 246.0500 | +4.720% | 1 | 600 | -28.876% |
| 2026-09-23 | 236.00 | 236.00 | 234.9600 | 234.9600 | -2.210% | 3 | 602 | -25.519% |
| 2026-09-22 | 237.99 | 240.27 | 237.4600 | 240.2700 | +3.120% | 6 | 607 | -27.165% |
| 2026-09-21 | 209.00 | 233.00 | 209.0000 | 233.0000 | +33.150% | 5 | 607 | -24.893% |
| 2026-09-18 | 181.50 | 181.50 | 174.9900 | 174.9900 | -1.063% | 2 | 607 | +0.006% |
| 2026-09-17 | 169.05 | 177.80 | 169.0500 | 176.8700 | +10.585% | 45 | 646 | -1.057% |
| 2026-09-16 | 159.91 | 159.94 | 159.9100 | 159.9400 | +17.086% | 2 | 645 | +9.416% |
| 2026-09-14 | 136.60 | 136.60 | 136.6000 | 136.6000 | -8.156% | 2 | 645 | +28.111% |
| 2026-09-10 | 147.87 | 148.73 | 147.6600 | 148.7300 | -8.344% | 19 | 650 | +17.663% |
| 2026-09-09 | 162.28 | 162.28 | 162.2700 | 162.2700 | +31.180% | 2 | 650 | +7.845% |
| 2026-09-04 | 123.70 | 123.70 | 123.7000 | 123.7000 | +13.009% | 2 | 650 | +41.471% |
| 2026-09-03 | 109.46 | 109.46 | 109.4600 | 109.4600 | -2.978% | 1 | 649 | +59.876% |
| 2026-09-02 | 112.82 | 112.82 | 112.8200 | 112.8200 | -0.730% | 1 | 649 | +55.114% |
| 2026-09-01 | 111.87 | 113.65 | 111.8700 | 113.6500 | -10.842% | 11 | 640 | +53.982% |
| 2026-08-28 | 127.47 | 127.47 | 127.4700 | 127.4700 | -5.036% | 1 | 640 | +37.287% |
| 2026-08-26 | 135.65 | 135.65 | 134.2300 | 134.2300 | -0.349% | 11 | 630 | +30.373% |
| 2026-08-25 | 131.00 | 134.70 | 131.0000 | 134.7000 | +13.432% | 8 | 631 | +29.918% |
| 2026-08-24 | 119.88 | 120.61 | 118.7500 | 118.7500 | -6.312% | 25 | 626 | +47.368% |
| 2026-08-21 | 126.75 | 126.75 | 126.7500 | 126.7500 | -0.260% | 1 | 627 | +38.067% |
| 2026-08-20 | 127.08 | 127.08 | 127.0800 | 127.0800 | -0.376% | 1 | 628 | +37.709% |
| 2026-08-19 | 127.95 | 128.68 | 126.8300 | 127.5600 | -23.013% | 13 | 627 | +37.190% |
| 2026-08-14 | 156.22 | 165.69 | 156.2200 | 165.6900 | +16.168% | 14 | 627 | +5.619% |
| 2026-08-12 | 147.00 | 147.00 | 142.6300 | 142.6300 | +9.741% | 2 | 628 | +22.695% |
| 2026-08-11 | 131.26 | 133.06 | 129.8000 | 129.9700 | -4.413% | 83 | 633 | +34.646% |
| 2026-08-10 | 143.25 | 143.25 | 135.9700 | 135.9700 | -8.023% | 12 | 637 | +28.705% |
| 2026-08-07 | 150.62 | 150.62 | 147.8300 | 147.8300 | -8.180% | 3 | 635 | +18.379% |
| 2026-08-06 | 157.70 | 161.00 | 157.7000 | 161.0000 | +2.646% | 5 | 636 | +8.696% |
| 2026-08-05 | 162.00 | 162.00 | 156.6800 | 156.8500 | +11.241% | 62 | 606 | +11.572% |
| 2026-08-03 | 141.59 | 141.59 | 141.0000 | 141.0000 | -9.003% | 2 | 604 | +24.113% |
| 2026-07-31 | 161.63 | 161.77 | 154.9500 | 154.9500 | -4.558% | 3 | 604 | +12.940% |
| 2026-07-30 | 165.65 | 165.65 | 162.3500 | 162.3500 | +35.472% | 2 | 603 | +7.792% |
| 2026-07-29 | 120.00 | 120.00 | 119.8400 | 119.8400 | -15.813% | 4 | 602 | +46.028% |
| 2026-07-28 | 139.45 | 143.76 | 139.4500 | 142.3500 | -11.192% | 60 | 602 | +22.936% |
| 2026-07-27 | 166.70 | 166.70 | 160.2900 | 160.2900 | -16.905% | 3 | 601 | +9.177% |
| 2026-07-24 | 192.90 | 192.90 | 192.9000 | 192.9000 | -11.656% | 9 | 601 | -9.279% |
| 2026-07-22 | 218.35 | 218.35 | 218.3500 | 218.3500 | +38.988% | 1 | 601 | -19.853% |
| 2026-07-17 | 160.27 | 163.00 | 157.0500 | 157.1000 | -12.136% | 33 | 570 | +11.394% |
| 2026-07-16 | 187.00 | 187.00 | 176.3000 | 178.8000 | -12.297% | 26 | 575 | -2.125% |
| 2026-07-15 | 196.16 | 203.87 | 196.1600 | 203.8700 | -11.745% | 2 | 576 | -14.161% |
| 2026-07-14 | 231.00 | 231.00 | 231.0000 | 231.0000 | +12.821% | 1 | 576 | -24.242% |
| 2026-07-13 | 201.00 | 205.00 | 201.0000 | 204.7500 | -6.932% | 9 | 576 | -14.530% |
| 2026-07-10 | 220.00 | 220.00 | 220.0000 | 220.0000 | -2.244% | 10 | 576 | -20.455% |
| 2026-07-09 | 225.05 | 225.05 | 225.0500 | 225.0500 | +23.729% | 32 | 576 | -22.240% |
| 2026-07-08 | 181.89 | 181.89 | 181.8900 | 181.8900 | -7.199% | 1 | 577 | -3.788% |
| 2026-07-07 | 195.00 | 198.00 | 189.5000 | 196.0000 | -17.317% | 40 | 557 | -10.714% |
| 2026-07-06 | 237.05 | 237.05 | 237.0500 | 237.0500 | +9.847% | 2 | 558 | -26.176% |
| 2026-07-02 | 210.25 | 215.80 | 210.0000 | 215.8000 | -1.954% | 4 | 559 | -18.906% |
| 2026-07-01 | 223.46 | 223.46 | 219.4500 | 220.1000 | -10.528% | 4 | 561 | -20.491% |
| 2026-06-30 | 225.00 | 246.00 | 225.0000 | 246.0000 | +26.154% | 22 | 573 | -28.862% |
| 2026-06-26 | 195.00 | 195.00 | 195.0000 | 195.0000 | -1.151% | 1 | 573 | -10.256% |
| 2026-06-24 | 197.27 | 197.27 | 197.2700 | 197.2700 | -1.552% | 1 | 572 | -11.289% |
| 2026-06-23 | 195.24 | 200.38 | 195.2400 | 200.3800 | -6.735% | 21 | 553 | -12.666% |
| 2026-06-22 | 219.20 | 219.20 | 214.8500 | 214.8500 | +2.456% | 3 | 553 | -18.548% |
| 2026-06-18 | 210.00 | 210.00 | 209.7000 | 209.7000 | +4.069% | 7 | 552 | -16.547% |
| 2026-06-17 | 201.50 | 201.50 | 201.5000 | 201.5000 | -3.993% | 1 | 552 | -13.151% |
| 2026-06-16 | 209.88 | 209.88 | 209.8800 | 209.8800 | -4.656% | 1 | 551 | -16.619% |
| 2026-06-15 | 227.46 | 227.46 | 220.1300 | 220.1300 | +14.057% | 48 | 540 | -20.502% |
| 2026-06-12 | 193.00 | 193.00 | 193.0000 | 193.0000 | +12.740% | 1 | 541 | -9.326% |
| 2026-06-11 | 164.07 | 171.19 | 164.0700 | 171.1900 | +16.456% | 3 | 540 | +2.226% |
| 2026-06-10 | 150.90 | 150.90 | 147.0000 | 147.0000 | -6.607% | 5 | 540 | +19.048% |
| 2026-06-09 | 157.84 | 159.30 | 157.2100 | 157.4000 | -1.993% | 14 | 539 | +11.182% |
| 2026-06-05 | 173.00 | 177.00 | 159.4000 | 160.6000 | -21.197% | 15 | 539 | +8.966% |
| 2026-06-04 | 188.00 | 204.00 | 188.0000 | 203.8000 | -4.391% | 6 | 537 | -14.132% |
| 2026-06-03 | 209.19 | 213.16 | 208.2200 | 213.1600 | +10.474% | 3 | 539 | -17.902% |
| 2026-06-02 | 193.40 | 193.40 | 192.9500 | 192.9500 | +3.475% | 5 | 540 | -9.303% |
| 2026-05-29 | 195.20 | 197.31 | 186.4700 | 186.4700 | -7.067% | 5 | 543 | -6.151% |
| 2026-05-28 | 187.45 | 200.65 | 187.4500 | 200.6500 | +10.581% | 9 | 548 | -12.783% |
| 2026-05-27 | 187.27 | 187.27 | 175.8500 | 181.4500 | -3.381% | 8 | 546 | -3.555% |
| 2026-05-26 | 168.60 | 187.83 | 168.6000 | 187.8000 | +20.385% | 57 | 556 | -6.816% |
| 2026-05-22 | 158.27 | 161.45 | 156.0000 | 156.0000 | +14.344% | 22 | 564 | +12.179% |
| 2026-05-21 | 139.95 | 139.95 | 136.4300 | 136.4300 | -3.138% | 21 | 565 | +28.271% |
| 2026-05-20 | 126.00 | 142.75 | 126.0000 | 140.8500 | +15.281% | 14 | 574 | +24.246% |
| 2026-05-19 | 125.22 | 125.22 | 103.9500 | 122.1800 | +4.240% | 14 | 574 | +43.231% |
| 2026-05-18 | 123.80 | 123.80 | 115.0000 | 117.2100 | -8.071% | 57 | 528 | +49.305% |
| 2026-05-15 | 132.92 | 132.92 | 127.0000 | 127.5000 | -9.478% | 17 | 524 | +37.255% |
| 2026-05-14 | 135.97 | 140.90 | 135.9700 | 140.8500 | -1.290% | 18 | 526 | +24.246% |
| 2026-05-13 | 139.55 | 142.69 | 139.2500 | 142.6900 | +6.525% | 9 | 530 | +22.643% |
| 2026-05-12 | 143.37 | 145.07 | 125.5000 | 133.9500 | -10.101% | 34 | 534 | +30.646% |
| 2026-05-11 | 147.60 | 152.90 | 144.5100 | 149.0000 | +3.178% | 32 | 539 | +17.450% |
| 2026-05-08 | 123.63 | 144.79 | 123.6300 | 144.4100 | +32.086% | 83 | 546 | +21.183% |
| 2026-05-07 | 111.54 | 118.35 | 106.2000 | 109.3300 | -5.912% | 84 | 551 | +60.066% |
| 2026-05-06 | 106.09 | 123.74 | 106.0900 | 116.2000 | +54.933% | 150 | 520 | +50.602% |
| 2026-05-05 | 71.84 | 76.34 | 71.8400 | 75.0000 | +9.890% | 95 | 492 | +133.333% |
| 2026-05-04 | 79.65 | 79.65 | 68.2500 | 68.2500 | -13.454% | 25 | 488 | +156.410% |
| 2026-05-01 | 74.43 | 78.87 | 73.1000 | 78.8600 | +4.106% | 25 | 485 | +121.912% |
| 2026-04-30 | 66.25 | 76.15 | 66.0000 | 75.7500 | +25.518% | 39 | 465 | +131.023% |
| 2026-04-29 | 60.82 | 61.17 | 60.3500 | 60.3500 | +3.374% | 22 | 465 | +189.975% |
| 2026-04-28 | 54.79 | 58.38 | 54.4900 | 58.3800 | -10.666% | 98 | 473 | +199.760% |
| 2026-04-27 | 69.93 | 69.93 | 63.6000 | 65.3500 | -8.384% | 14 | 521 | +167.789% |
| 2026-04-24 | 69.12 | 75.85 | 68.6500 | 71.3300 | +41.809% | 169 | 527 | +145.339% |
| 2026-04-23 | 48.82 | 50.30 | 48.8200 | 50.3000 | +5.628% | 12 | 483 | +247.913% |
| 2026-04-22 | 40.05 | 47.62 | 40.0500 | 47.6200 | +30.466% | 39 | 484 | +267.493% |
| 2026-04-21 | 35.90 | 36.84 | 35.9000 | 36.5000 | +11.111% | 43 | 479 | +379.452% |
| 2026-04-20 | 33.55 | 33.80 | 32.8500 | 32.8500 | -3.666% | 25 | 479 | +432.725% |
| 2026-04-17 | 34.35 | 34.35 | 34.1000 | 34.1000 | +3.333% | 2 | 468 | +413.196% |
| 2026-04-16 | 29.00 | 33.00 | 29.0000 | 33.0000 | +79.837% | 2 | 468 | +430.303% |
| 2026-04-09 | 18.40 | 18.40 | 18.3500 | 18.3500 | +22.742% | 3 | 468 | +853.678% |
| 2026-04-07 | 15.10 | 15.10 | 14.9500 | 14.9500 | -0.664% | 4 | 469 | +1070.569% |
| 2026-04-06 | 16.20 | 16.20 | 15.0500 | 15.0500 | -4.140% | 3 | 471 | +1062.791% |
| 2026-03-25 | 13.20 | 15.70 | 13.2000 | 15.7000 | +30.616% | 36 | 472 | +1014.650% |
| 2026-03-23 | 12.02 | 12.02 | 12.0200 | 12.0200 | +1.778% | 5 | 437 | +1355.907% |
| 2026-03-19 | 11.31 | 11.81 | 11.2900 | 11.8100 | +19.898% | 9 | 432 | +1381.795% |
| 2026-03-17 | 10.40 | 10.40 | 9.8100 | 9.8500 | -8.796% | 4 | 435 | +1676.650% |
| 2026-03-16 | 10.80 | 10.80 | 10.8000 | 10.8000 | +4.854% | 20 | 436 | +1520.370% |
| 2026-03-13 | 10.30 | 10.30 | 10.3000 | 10.3000 | -40.634% | 1 | 431 | +1599.029% |
| 2026-02-24 | 17.34 | 17.98 | 17.3400 | 17.3500 | +32.443% | 22 | 431 | +908.646% |
| 2026-02-17 | 13.10 | 13.10 | 13.1000 | 13.1000 | -10.884% | 1 | 441 | +1235.878% |
| 2026-02-06 | 14.70 | 14.70 | 14.7000 | 14.7000 | +19.512% | 1 | 440 | +1090.476% |
| 2026-02-05 | 15.39 | 15.39 | 12.3000 | 12.3000 | -23.602% | 21 | 439 | +1322.764% |
| 2026-02-04 | 16.10 | 16.10 | 16.0500 | 16.1000 | -41.772% | 136 | 457 | +986.957% |
| 2026-02-03 | 27.69 | 27.69 | 27.5800 | 27.6500 | +7.797% | 42 | 321 | +532.911% |
| 2026-02-02 | 25.65 | 25.65 | 25.6500 | 25.6500 | +4.268% | 5 | 321 | +582.261% |
| 2026-01-30 | 26.00 | 27.50 | 24.6000 | 24.6000 | -21.656% | 10 | 324 | +611.382% |
| 2026-01-27 | 31.40 | 31.40 | 31.4000 | 31.4000 | -7.101% | 1 | 318 | +457.325% |
| 2026-01-23 | 36.00 | 36.00 | 33.5000 | 33.8000 | +4.806% | 15 | 318 | +417.751% |
| 2026-01-22 | 31.43 | 32.90 | 31.4300 | 32.2500 | +10.445% | 10 | 320 | +442.636% |
| 2026-01-21 | 31.55 | 31.55 | 29.2000 | 29.2000 | +22.176% | 11 | 316 | +499.315% |
| 2026-01-20 | 23.35 | 24.28 | 23.3500 | 23.9000 | +2.619% | 13 | 315 | +632.218% |
| 2026-01-16 | 23.20 | 23.29 | 23.2000 | 23.2900 | -4.235% | 10 | 301 | +651.395% |
| 2026-01-15 | 24.62 | 24.62 | 24.3000 | 24.3200 | +40.173% | 29 | 301 | +619.572% |
| 2026-01-13 | 17.35 | 17.35 | 17.3500 | 17.3500 | +20.906% | 1 | 273 | +908.646% |
| 2026-01-12 | 14.35 | 14.35 | 14.3500 | 14.3500 | +10.300% | 1 | 273 | +1119.512% |
| 2026-01-09 | 13.54 | 13.55 | 13.0100 | 13.0100 | -9.590% | 11 | 273 | +1245.119% |
| 2026-01-08 | 14.39 | 14.39 | 14.3900 | 14.3900 | -17.299% | 10 | 274 | +1116.122% |
| 2025-12-31 | 17.40 | 17.40 | 17.4000 | 17.4000 | +0.870% | 2 | 276 | +905.747% |
| 2025-12-23 | 17.25 | 17.25 | 17.2500 | 17.2500 | +0.583% | 1 | 276 | +914.493% |
| 2025-12-19 | 17.15 | 17.15 | 17.1500 | 17.1500 | +22.064% | 1 | 276 | +920.408% |
| 2025-12-18 | 14.05 | 14.05 | 14.0500 | 14.0500 | -14.590% | 1 | 277 | +1145.552% |
| 2025-12-16 | 16.45 | 16.45 | 16.4500 | 16.4500 | -26.563% | 1 | 277 | +963.830% |
| 2025-12-09 | 22.40 | 22.40 | 22.4000 | 22.4000 | -2.012% | 1 | 277 | +681.250% |
| 2025-12-08 | 22.75 | 22.86 | 22.7500 | 22.8600 | +7.526% | 10 | 277 | +665.529% |
| 2025-12-04 | 20.40 | 21.26 | 20.4000 | 21.2600 | -1.937% | 15 | 269 | +723.142% |
| 2025-12-01 | 21.68 | 21.68 | 21.6800 | 21.6800 | +6.275% | 1 | 256 | +707.196% |
| 2025-11-26 | 19.80 | 20.40 | 19.3800 | 20.4000 | +17.919% | 30 | 280 | +757.843% |
| 2025-11-25 | 16.90 | 17.30 | 16.3000 | 17.3000 | -19.833% | 22 | 280 | +911.561% |
| 2025-11-24 | 21.58 | 21.58 | 21.5800 | 21.5800 | -5.143% | 15 | 259 | +710.936% |
| 2025-11-20 | 22.75 | 22.75 | 22.7500 | 22.7500 | -20.593% | 2 | 274 | +669.231% |
| 2025-11-18 | 29.49 | 29.49 | 28.6500 | 28.6500 | -7.431% | 6 | 274 | +510.820% |
| 2025-11-17 | 32.87 | 32.88 | 30.9500 | 30.9500 | -14.147% | 10 | 278 | +465.428% |
| 2025-11-14 | 32.67 | 36.75 | 32.6700 | 36.0500 | -4.199% | 9 | 271 | +385.437% |
| 2025-11-13 | 37.52 | 37.63 | 37.5200 | 37.6300 | +33.582% | 2 | 265 | +365.054% |
| 2025-11-07 | 27.19 | 28.32 | 27.1000 | 28.1700 | -12.975% | 219 | 264 | +521.228% |
| 2025-11-06 | 32.00 | 33.09 | 32.0000 | 32.3700 | -18.933% | 63 | 163 | +440.624% |
| 2025-11-05 | 34.25 | 39.93 | 34.2500 | 39.9300 | +1.888% | 19 | 114 | +338.267% |
| 2025-11-04 | 39.10 | 39.40 | 39.1000 | 39.1900 | +0.179% | 20 | 107 | +346.542% |
| 2025-10-31 | 39.24 | 39.24 | 39.1200 | 39.1200 | -7.299% | 31 | 89 | +347.342% |
| 2025-10-29 | 42.10 | 42.89 | 42.0000 | 42.2000 | +6.164% | 32 | 100 | +314.692% |
| 2025-10-28 | 40.99 | 40.99 | 39.7500 | 39.7500 | +8.904% | 37 | 102 | +340.252% |
| 2025-10-27 | 36.10 | 36.50 | 36.1000 | 36.5000 | +2.962% | 6 | 110 | +379.452% |
| 2025-10-24 | 32.37 | 35.45 | 32.2500 | 35.4500 | +42.312% | 81 | 110 | +393.653% |
| 2025-10-22 | 25.90 | 25.90 | 24.9100 | 24.9100 | -11.258% | 20 | 159 | +602.529% |
| 2025-10-21 | 27.39 | 28.07 | 27.3900 | 28.0700 | -3.473% | 9 | 144 | +523.441% |
| 2025-10-20 | 29.08 | 29.08 | 29.0800 | 29.0800 | -2.580% | 6 | 143 | +501.788% |
| 2025-10-15 | 27.40 | 29.85 | 27.4000 | 29.8500 | +42.143% | 34 | 149 | +486.265% |
| 2025-10-13 | 20.90 | 21.00 | 20.9000 | 21.0000 | +0.671% | 2 | 158 | +733.333% |
| 2025-10-10 | 24.45 | 24.45 | 20.4500 | 20.8600 | -18.959% | 62 | 157 | +738.926% |
| 2025-10-09 | 28.34 | 28.34 | 25.5700 | 25.7400 | +23.158% | 31 | 0 | +579.876% |
| 2025-10-08 | 18.40 | 20.90 | 18.4000 | 20.9000 | +21.866% | 48 | 0 | +737.321% |
| 2025-10-07 | 18.00 | 18.00 | 17.1500 | 17.1500 | 0.000% | 26 | 0 | +920.408% |