AMD270617C00430000
AMD Jun 17 2027 430.00 Call
optionOPRA
EODOct 19, 2026
158.18USD-3.254%(-5.32)3Vol697OI
AMD270617C00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 158.18 | 158.18 | 158.18 | 158.18 | -3.254% | 3 | 700 | 0.000% |
| 2026-10-15 | 157.25 | 163.50 | 157.25 | 163.50 | -15.206% | 2 | 700 | -3.254% |
| 2026-10-14 | 192.82 | 192.82 | 192.82 | 192.82 | -25.552% | 1 | 699 | -17.965% |
| 2026-10-06 | 252.18 | 259.00 | 252.18 | 259.00 | +18.168% | 6 | 703 | -38.927% |
| 2026-09-30 | 219.00 | 219.18 | 219.00 | 219.18 | -8.971% | 2 | 703 | -27.831% |
| 2026-09-25 | 240.78 | 240.78 | 240.78 | 240.78 | +4.728% | 50 | 653 | -34.305% |
| 2026-09-23 | 229.91 | 229.91 | 229.91 | 229.91 | -2.378% | 1 | 654 | -31.199% |
| 2026-09-22 | 226.42 | 235.51 | 226.42 | 235.51 | +4.370% | 16 | 654 | -32.835% |
| 2026-09-21 | 204.45 | 225.65 | 204.45 | 225.65 | +31.475% | 14 | 662 | -29.900% |
| 2026-09-18 | 171.47 | 171.63 | 171.47 | 171.63 | -2.847% | 3 | 662 | -7.837% |
| 2026-09-17 | 168.00 | 176.66 | 168.00 | 176.66 | +31.551% | 2 | 662 | -10.461% |
| 2026-09-14 | 134.22 | 134.29 | 134.22 | 134.29 | -10.860% | 2 | 663 | +17.790% |
| 2026-09-11 | 150.65 | 150.65 | 150.65 | 150.65 | +5.497% | 1 | 663 | +4.998% |
| 2026-09-10 | 142.83 | 142.83 | 142.80 | 142.80 | -8.900% | 2 | 662 | +10.770% |
| 2026-09-09 | 154.00 | 156.75 | 154.00 | 156.75 | +9.738% | 3 | 661 | +0.912% |
| 2026-09-08 | 134.00 | 142.84 | 134.00 | 142.84 | +21.721% | 13 | 656 | +10.739% |
| 2026-09-04 | 115.00 | 117.35 | 114.82 | 117.35 | +11.539% | 5 | 657 | +34.793% |
| 2026-09-03 | 98.15 | 105.21 | 98.15 | 105.21 | -2.745% | 6 | 656 | +50.347% |
| 2026-09-01 | 104.00 | 108.18 | 104.00 | 108.18 | -6.134% | 2 | 655 | +46.219% |
| 2026-08-31 | 116.31 | 116.60 | 115.25 | 115.25 | -15.968% | 15 | 653 | +37.249% |
| 2026-08-26 | 137.15 | 137.15 | 137.15 | 137.15 | +5.703% | 1 | 653 | +15.334% |
| 2026-08-25 | 125.58 | 129.95 | 125.58 | 129.75 | +14.823% | 9 | 654 | +21.911% |
| 2026-08-24 | 115.80 | 116.03 | 113.00 | 113.00 | -5.818% | 21 | 650 | +39.982% |
| 2026-08-20 | 127.00 | 127.00 | 119.98 | 119.98 | -1.656% | 5 | 647 | +31.839% |
| 2026-08-19 | 123.93 | 123.93 | 122.00 | 122.00 | -7.632% | 12 | 648 | +29.656% |
| 2026-08-18 | 135.50 | 135.50 | 132.08 | 132.08 | -16.060% | 34 | 644 | +19.761% |
| 2026-08-17 | 157.35 | 157.35 | 157.35 | 157.35 | +4.129% | 1 | 644 | +0.527% |
| 2026-08-14 | 151.11 | 151.11 | 151.11 | 151.11 | +8.330% | 1 | 644 | +4.679% |
| 2026-08-12 | 139.37 | 139.49 | 139.37 | 139.49 | +8.705% | 20 | 644 | +13.399% |
| 2026-08-11 | 128.84 | 129.00 | 125.41 | 128.32 | -5.619% | 383 | 629 | +23.270% |
| 2026-08-10 | 137.80 | 139.48 | 135.96 | 135.96 | -5.747% | 123 | 625 | +16.343% |
| 2026-08-07 | 144.25 | 144.25 | 144.25 | 144.25 | -7.532% | 1 | 626 | +9.657% |
| 2026-08-06 | 144.15 | 156.00 | 144.15 | 156.00 | +2.389% | 2 | 626 | +1.397% |
| 2026-08-05 | 154.00 | 154.00 | 150.00 | 152.36 | -18.698% | 10 | 627 | +3.820% |
| 2026-08-04 | 174.85 | 187.40 | 174.85 | 187.40 | +20.221% | 257 | 711 | -15.592% |
| 2026-08-03 | 149.83 | 155.88 | 149.54 | 155.88 | +1.723% | 6 | 710 | +1.475% |
| 2026-07-31 | 157.29 | 157.29 | 153.24 | 153.24 | -2.674% | 2 | 711 | +3.224% |
| 2026-07-30 | 155.23 | 159.73 | 153.00 | 157.45 | +24.496% | 7 | 712 | +0.464% |
| 2026-07-29 | 131.26 | 131.26 | 117.00 | 126.47 | -10.280% | 13 | 709 | +25.073% |
| 2026-07-28 | 141.05 | 141.05 | 132.35 | 140.96 | -18.047% | 3 | 710 | +12.216% |
| 2026-07-17 | 159.63 | 172.00 | 159.63 | 172.00 | 0.000% | 3 | 708 | -8.035% |
| 2026-07-16 | 172.00 | 172.00 | 172.00 | 172.00 | -20.033% | 2 | 708 | -8.035% |
| 2026-07-14 | 215.09 | 215.09 | 215.09 | 215.09 | +13.864% | 1 | 708 | -26.459% |
| 2026-07-02 | 188.90 | 188.90 | 188.90 | 188.90 | -11.439% | 1 | 707 | -16.263% |
| 2026-07-01 | 213.40 | 214.90 | 213.30 | 213.30 | -10.813% | 5 | 708 | -25.842% |
| 2026-06-30 | 219.95 | 239.16 | 219.95 | 239.16 | +20.272% | 15 | 705 | -33.860% |
| 2026-06-29 | 198.70 | 198.85 | 198.65 | 198.85 | -0.010% | 10 | 706 | -20.453% |
| 2026-06-17 | 184.70 | 198.87 | 184.70 | 198.87 | +1.906% | 7 | 701 | -20.461% |
| 2026-06-16 | 195.33 | 195.33 | 195.15 | 195.15 | -10.098% | 2 | 701 | -18.944% |
| 2026-06-15 | 225.00 | 225.00 | 217.07 | 217.07 | +41.220% | 7 | 700 | -27.129% |
| 2026-06-11 | 155.75 | 155.75 | 153.71 | 153.71 | +2.508% | 2 | 700 | +2.908% |
| 2026-06-10 | 158.00 | 158.00 | 149.95 | 149.95 | -2.712% | 2 | 701 | +5.488% |
| 2026-06-09 | 154.84 | 155.04 | 140.00 | 154.13 | -11.277% | 8 | 699 | +2.628% |
| 2026-06-08 | 170.00 | 173.72 | 170.00 | 173.72 | +13.877% | 4 | 699 | -8.945% |
| 2026-06-05 | 172.25 | 174.80 | 152.55 | 152.55 | -23.141% | 17 | 692 | +3.691% |
| 2026-06-04 | 187.88 | 199.23 | 187.88 | 198.48 | -1.743% | 12 | 687 | -20.304% |
| 2026-06-03 | 202.00 | 202.00 | 202.00 | 202.00 | +7.533% | 1 | 687 | -21.693% |
| 2026-06-02 | 183.39 | 188.61 | 183.39 | 187.85 | +0.455% | 11 | 692 | -15.795% |
| 2026-06-01 | 169.26 | 187.26 | 169.26 | 187.00 | +3.315% | 5 | 693 | -15.412% |
| 2026-05-29 | 181.00 | 181.00 | 181.00 | 181.00 | -5.920% | 1 | 693 | -12.608% |
| 2026-05-28 | 181.00 | 194.29 | 181.00 | 192.39 | +10.063% | 8 | 696 | -17.782% |
| 2026-05-27 | 188.00 | 188.00 | 169.80 | 174.80 | -3.718% | 8 | 699 | -9.508% |
| 2026-05-26 | 165.00 | 181.55 | 165.00 | 181.55 | +18.189% | 10 | 698 | -12.872% |
| 2026-05-22 | 152.00 | 160.02 | 148.86 | 153.61 | +14.200% | 106 | 647 | +2.975% |
| 2026-05-21 | 134.95 | 134.95 | 128.65 | 134.51 | +0.832% | 10 | 647 | +17.597% |
| 2026-05-20 | 123.72 | 136.20 | 123.72 | 133.40 | +17.018% | 36 | 657 | +18.576% |
| 2026-05-19 | 119.39 | 120.65 | 99.55 | 114.00 | -0.419% | 9 | 655 | +38.754% |
| 2026-05-18 | 123.50 | 126.10 | 112.65 | 114.48 | -5.855% | 20 | 653 | +38.173% |
| 2026-05-15 | 125.50 | 125.90 | 121.60 | 121.60 | -12.518% | 65 | 646 | +30.082% |
| 2026-05-14 | 131.25 | 139.00 | 130.20 | 139.00 | +1.608% | 19 | 642 | +13.799% |
| 2026-05-13 | 128.23 | 136.80 | 128.23 | 136.80 | +6.047% | 2 | 642 | +15.629% |
| 2026-05-12 | 136.38 | 140.49 | 122.00 | 129.00 | -9.872% | 31 | 635 | +22.620% |
| 2026-05-11 | 139.84 | 149.50 | 139.84 | 143.13 | +6.591% | 15 | 648 | +10.515% |
| 2026-05-08 | 120.50 | 135.00 | 120.50 | 134.28 | +29.865% | 35 | 662 | +17.799% |
| 2026-05-07 | 113.20 | 113.20 | 103.40 | 103.40 | -8.398% | 4 | 663 | +52.979% |
| 2026-05-06 | 108.30 | 120.16 | 101.75 | 112.88 | +56.778% | 181 | 612 | +40.131% |
| 2026-05-05 | 72.30 | 72.30 | 70.55 | 72.00 | +8.844% | 45 | 602 | +119.694% |
| 2026-05-04 | 76.69 | 76.69 | 65.51 | 66.15 | -11.113% | 48 | 593 | +139.123% |
| 2026-05-01 | 71.47 | 74.42 | 71.47 | 74.42 | +1.597% | 5 | 589 | +112.550% |
| 2026-04-30 | 72.20 | 73.25 | 72.20 | 73.25 | +38.077% | 5 | 588 | +115.945% |
| 2026-04-29 | 53.05 | 53.05 | 53.05 | 53.05 | +0.189% | 2 | 588 | +198.172% |
| 2026-04-28 | 52.05 | 53.05 | 52.00 | 52.95 | -15.361% | 7 | 590 | +198.735% |
| 2026-04-27 | 62.56 | 62.56 | 62.56 | 62.56 | -11.601% | 2 | 591 | +152.845% |
| 2026-04-24 | 69.50 | 70.77 | 69.50 | 70.77 | +46.370% | 8 | 589 | +123.513% |
| 2026-04-23 | 43.80 | 48.35 | 43.80 | 48.35 | +14.846% | 2 | 582 | +227.156% |
| 2026-04-22 | 37.79 | 42.10 | 37.79 | 42.10 | +23.244% | 5 | 582 | +275.724% |
| 2026-04-21 | 34.16 | 34.16 | 34.16 | 34.16 | +3.515% | 1 | 579 | +363.056% |
| 2026-04-20 | 33.00 | 33.00 | 33.00 | 33.00 | +4.265% | 2 | 579 | +379.333% |
| 2026-04-16 | 31.65 | 31.65 | 31.65 | 31.65 | +37.609% | 1 | 579 | +399.779% |
| 2026-04-14 | 23.00 | 23.00 | 23.00 | 23.00 | +5.071% | 2 | 578 | +587.739% |
| 2026-04-10 | 21.89 | 21.89 | 21.89 | 21.89 | +59.084% | 1 | 578 | +622.613% |
| 2026-04-07 | 13.75 | 13.76 | 13.75 | 13.76 | +4.242% | 2 | 578 | +1049.564% |
| 2026-04-02 | 13.20 | 13.20 | 13.20 | 13.20 | +10.924% | 6 | 583 | +1098.333% |
| 2026-02-23 | 11.90 | 11.90 | 11.90 | 11.90 | -11.852% | 8 | 583 | +1229.244% |
| 2026-02-19 | 13.50 | 13.50 | 13.50 | 13.50 | +6.299% | 8 | 583 | +1071.704% |
| 2026-02-17 | 12.70 | 12.70 | 12.70 | 12.70 | -25.294% | 5 | 575 | +1145.512% |
| 2026-02-09 | 17.10 | 17.10 | 17.00 | 17.00 | +41.667% | 6 | 575 | +830.471% |
| 2026-02-05 | 12.00 | 12.00 | 12.00 | 12.00 | -22.581% | 2 | 574 | +1218.167% |
| 2026-02-04 | 15.50 | 15.50 | 15.50 | 15.50 | -41.839% | 1 | 572 | +920.516% |
| 2026-02-03 | 26.53 | 26.65 | 26.50 | 26.65 | -12.075% | 60 | 572 | +493.546% |
| 2026-01-27 | 30.26 | 30.31 | 30.26 | 30.31 | -9.522% | 8 | 545 | +421.874% |
| 2026-01-23 | 34.00 | 34.00 | 33.50 | 33.50 | +11.296% | 3 | 538 | +372.179% |
| 2026-01-21 | 30.10 | 30.10 | 30.10 | 30.10 | +21.764% | 1 | 537 | +425.515% |
| 2026-01-20 | 24.72 | 24.72 | 24.72 | 24.72 | +7.152% | 1 | 537 | +539.887% |
| 2026-01-15 | 23.07 | 23.07 | 23.07 | 23.07 | +27.107% | 1 | 538 | +585.652% |
| 2026-01-14 | 18.15 | 18.15 | 18.15 | 18.15 | +41.245% | 17 | 537 | +771.515% |
| 2026-01-12 | 12.85 | 12.85 | 12.85 | 12.85 | -1.533% | 1 | 544 | +1130.973% |
| 2025-12-17 | 14.35 | 14.35 | 13.05 | 13.05 | -27.298% | 4 | 543 | +1112.107% |
| 2025-12-11 | 17.95 | 17.95 | 17.95 | 17.95 | +3.458% | 2 | 545 | +781.226% |
| 2025-11-21 | 17.35 | 17.35 | 17.35 | 17.35 | -28.571% | 1 | 545 | +811.700% |
| 2025-11-19 | 24.29 | 24.29 | 24.29 | 24.29 | -28.664% | 1 | 545 | +551.214% |
| 2025-11-14 | 32.73 | 34.23 | 32.73 | 34.05 | -4.755% | 240 | 545 | +364.552% |
| 2025-11-13 | 36.15 | 36.15 | 35.75 | 35.75 | -10.737% | 2 | 446 | +342.462% |
| 2025-11-12 | 34.70 | 40.05 | 34.70 | 40.05 | +22.966% | 8 | 444 | +294.956% |
| 2025-11-10 | 31.99 | 32.57 | 31.99 | 32.57 | +20.585% | 71 | 444 | +385.662% |
| 2025-11-07 | 27.11 | 27.14 | 26.99 | 27.01 | -27.412% | 811 | 432 | +485.635% |
| 2025-11-04 | 37.30 | 37.30 | 37.21 | 37.21 | +43.115% | 2 | 25 | +325.101% |
| 2025-10-17 | 26.25 | 26.25 | 26.00 | 26.00 | +36.126% | 18 | 26 | +508.385% |
| 2025-10-13 | 19.35 | 19.35 | 19.10 | 19.10 | -23.108% | 40 | 30 | +728.168% |
| 2025-10-09 | 25.35 | 25.35 | 24.80 | 24.84 | -2.012% | 26 | 42 | +536.795% |
| 2025-10-08 | 25.35 | 25.35 | 25.35 | 25.35 | +55.046% | 20 | 0 | +523.984% |
| 2025-10-07 | 16.35 | 16.35 | 16.35 | 16.35 | 0.000% | 4 | 0 | +867.462% |