AMD270617C00440000
AMD Jun 17 2027 440.00 Call
optionOPRA
EODOct 22, 2026
142.80USD-12.794%(-20.95)1Vol707OI
AMD270617C00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 142.8000 | 142.8000 | 142.8000 | 142.8000 | -12.794% | 1 | 708 | 0.000% |
| 2026-10-21 | 163.7500 | 163.7500 | 163.7500 | 163.7500 | +15.252% | 3 | 705 | -12.794% |
| 2026-10-20 | 142.0800 | 142.0800 | 142.0800 | 142.0800 | -9.990% | 1 | 706 | +0.507% |
| 2026-10-16 | 157.8500 | 157.8500 | 157.8500 | 157.8500 | -17.572% | 1 | 706 | -9.534% |
| 2026-10-12 | 190.1200 | 191.5000 | 189.8300 | 191.5000 | -10.543% | 3 | 705 | -25.431% |
| 2026-10-09 | 214.0700 | 214.0700 | 214.0700 | 214.0700 | -15.414% | 1 | 706 | -33.293% |
| 2026-10-06 | 253.0800 | 253.0800 | 253.0800 | 253.0800 | +6.439% | 1 | 705 | -43.575% |
| 2026-10-02 | 237.7700 | 237.7700 | 237.7700 | 237.7700 | +6.791% | 3 | 705 | -39.942% |
| 2026-10-01 | 222.6500 | 222.6500 | 222.6500 | 222.6500 | +4.369% | 1 | 705 | -35.863% |
| 2026-09-28 | 213.3300 | 213.3300 | 213.3300 | 213.3300 | -10.632% | 2 | 707 | -33.061% |
| 2026-09-25 | 238.7100 | 238.7100 | 238.7100 | 238.7100 | +1.316% | 3 | 707 | -40.178% |
| 2026-09-24 | 235.6100 | 235.6100 | 235.6100 | 235.6100 | +8.302% | 2 | 705 | -39.391% |
| 2026-09-23 | 218.6200 | 218.6200 | 217.5500 | 217.5500 | -2.688% | 4 | 703 | -34.360% |
| 2026-09-22 | 223.5100 | 223.5600 | 223.5100 | 223.5600 | +2.574% | 2 | 704 | -36.125% |
| 2026-09-21 | 213.0200 | 220.0000 | 213.0200 | 217.9500 | +33.067% | 6 | 705 | -34.480% |
| 2026-09-18 | 162.9600 | 163.7900 | 162.9600 | 163.7900 | -1.497% | 2 | 706 | -12.815% |
| 2026-09-17 | 154.5500 | 166.2800 | 154.5500 | 166.2800 | +19.231% | 6 | 705 | -14.121% |
| 2026-09-15 | 139.2500 | 139.4600 | 139.2300 | 139.4600 | +8.109% | 3 | 704 | +2.395% |
| 2026-09-14 | 125.4000 | 129.0000 | 120.5000 | 129.0000 | -5.660% | 10 | 707 | +10.698% |
| 2026-09-10 | 137.0500 | 137.0500 | 136.7400 | 136.7400 | -9.444% | 2 | 707 | +4.432% |
| 2026-09-09 | 150.8300 | 151.0000 | 149.1200 | 151.0000 | +8.135% | 12 | 708 | -5.430% |
| 2026-09-08 | 128.8000 | 140.5000 | 128.8000 | 139.6400 | +26.945% | 26 | 698 | +2.263% |
| 2026-09-04 | 110.5200 | 110.5200 | 110.0000 | 110.0000 | +11.212% | 81 | 689 | +29.818% |
| 2026-09-03 | 94.2700 | 98.9100 | 94.2700 | 98.9100 | -3.821% | 2 | 689 | +44.374% |
| 2026-09-02 | 102.8800 | 102.8800 | 102.7900 | 102.8400 | +0.234% | 4 | 689 | +38.856% |
| 2026-09-01 | 104.9000 | 104.9000 | 102.6000 | 102.6000 | -9.524% | 4 | 687 | +39.181% |
| 2026-08-31 | 115.6200 | 115.6200 | 109.9900 | 113.4000 | -2.241% | 9 | 687 | +25.926% |
| 2026-08-28 | 117.9700 | 120.3400 | 115.0000 | 116.0000 | -1.903% | 6 | 688 | +23.103% |
| 2026-08-27 | 123.7200 | 123.7200 | 117.0000 | 118.2500 | -8.170% | 8 | 683 | +20.761% |
| 2026-08-26 | 132.1500 | 132.1500 | 128.7700 | 128.7700 | +2.967% | 2 | 683 | +10.895% |
| 2026-08-25 | 120.8800 | 125.0600 | 120.7300 | 125.0600 | +13.300% | 26 | 684 | +14.185% |
| 2026-08-24 | 110.9700 | 110.9700 | 110.3800 | 110.3800 | -5.424% | 6 | 679 | +29.371% |
| 2026-08-19 | 122.0400 | 122.0400 | 116.7100 | 116.7100 | -9.302% | 20 | 669 | +22.355% |
| 2026-08-18 | 130.2600 | 130.3500 | 127.7600 | 128.6800 | -13.458% | 31 | 661 | +10.973% |
| 2026-08-14 | 148.6900 | 148.6900 | 148.6900 | 148.6900 | +4.432% | 1 | 661 | -3.961% |
| 2026-08-13 | 142.3500 | 144.2000 | 139.7800 | 142.3800 | +5.977% | 101 | 676 | +0.295% |
| 2026-08-12 | 137.5300 | 138.2400 | 134.0500 | 134.3500 | +6.348% | 280 | 693 | +6.290% |
| 2026-08-11 | 124.4000 | 126.3300 | 120.9400 | 126.3300 | -3.121% | 681 | 707 | +13.037% |
| 2026-08-10 | 132.4500 | 134.9000 | 130.4000 | 130.4000 | -6.072% | 260 | 662 | +9.509% |
| 2026-08-07 | 137.6600 | 138.8300 | 137.6600 | 138.8300 | -9.780% | 21 | 669 | +2.860% |
| 2026-08-06 | 137.4100 | 153.8800 | 136.6500 | 153.8800 | +4.149% | 7 | 671 | -7.200% |
| 2026-08-05 | 147.6200 | 149.5500 | 146.7300 | 147.7500 | -0.985% | 17 | 677 | -3.350% |
| 2026-08-03 | 149.2200 | 149.2200 | 149.2200 | 149.2200 | -2.693% | 1 | 678 | -4.302% |
| 2026-07-30 | 156.9500 | 156.9500 | 152.5000 | 153.3500 | +25.317% | 34 | 649 | -6.880% |
| 2026-07-29 | 120.2100 | 122.3700 | 112.2400 | 122.3700 | -9.557% | 25 | 656 | +16.695% |
| 2026-07-28 | 132.5500 | 135.3000 | 132.5500 | 135.3000 | -10.911% | 3 | 654 | +5.543% |
| 2026-07-27 | 153.6500 | 153.6500 | 151.8700 | 151.8700 | +2.132% | 6 | 657 | -5.972% |
| 2026-07-17 | 148.5500 | 148.7000 | 148.5500 | 148.7000 | -10.567% | 2 | 656 | -3.968% |
| 2026-07-16 | 171.3200 | 171.3200 | 166.2400 | 166.2700 | -12.687% | 4 | 658 | -14.116% |
| 2026-07-15 | 183.2600 | 190.4300 | 183.2600 | 190.4300 | -7.684% | 14 | 669 | -25.012% |
| 2026-07-09 | 214.0000 | 214.0000 | 206.2800 | 206.2800 | +10.547% | 5 | 669 | -30.774% |
| 2026-07-07 | 185.3300 | 186.6000 | 178.8700 | 186.6000 | -13.108% | 7 | 669 | -23.473% |
| 2026-07-06 | 209.2500 | 214.7500 | 209.2500 | 214.7500 | +15.943% | 2 | 669 | -33.504% |
| 2026-07-02 | 185.2200 | 185.2200 | 185.2200 | 185.2200 | -10.952% | 1 | 668 | -22.902% |
| 2026-07-01 | 208.0000 | 208.0000 | 208.0000 | 208.0000 | -10.306% | 1 | 668 | -31.346% |
| 2026-06-30 | 210.0000 | 231.9000 | 210.0000 | 231.9000 | +23.115% | 6 | 668 | -38.422% |
| 2026-06-26 | 185.5000 | 188.4400 | 185.5000 | 188.3600 | -0.370% | 4 | 668 | -24.188% |
| 2026-06-25 | 189.0600 | 189.0600 | 189.0600 | 189.0600 | -8.089% | 1 | 668 | -24.468% |
| 2026-06-22 | 207.3300 | 207.3800 | 205.7000 | 205.7000 | +10.147% | 65 | 668 | -30.579% |
| 2026-06-16 | 187.0000 | 187.0000 | 186.0000 | 186.7500 | -11.219% | 15 | 668 | -23.534% |
| 2026-06-15 | 210.3500 | 210.3500 | 210.3500 | 210.3500 | +27.323% | 1 | 669 | -32.113% |
| 2026-06-11 | 151.6400 | 165.2100 | 151.6400 | 165.2100 | +16.402% | 2 | 669 | -13.565% |
| 2026-06-10 | 141.7600 | 141.9300 | 141.7600 | 141.9300 | -2.077% | 2 | 668 | +0.613% |
| 2026-06-09 | 145.9500 | 145.9500 | 132.4200 | 144.9400 | -14.641% | 9 | 664 | -1.476% |
| 2026-06-08 | 164.7800 | 169.8000 | 164.7800 | 169.8000 | +9.655% | 17 | 664 | -15.901% |
| 2026-06-05 | 171.4500 | 179.3000 | 154.3500 | 154.8500 | -18.927% | 82 | 689 | -7.782% |
| 2026-06-04 | 184.0200 | 194.5400 | 182.0000 | 191.0000 | -7.506% | 26 | 686 | -25.236% |
| 2026-06-03 | 198.0000 | 206.5000 | 198.0000 | 206.5000 | +12.669% | 5 | 688 | -30.847% |
| 2026-06-02 | 183.2800 | 183.2800 | 183.2800 | 183.2800 | +4.522% | 1 | 689 | -22.086% |
| 2026-06-01 | 171.6000 | 175.3500 | 171.6000 | 175.3500 | -3.041% | 3 | 688 | -18.563% |
| 2026-05-29 | 180.8500 | 180.8500 | 180.8500 | 180.8500 | -3.726% | 3 | 691 | -21.040% |
| 2026-05-28 | 178.4500 | 191.3500 | 178.4500 | 187.8500 | +10.034% | 13 | 690 | -23.982% |
| 2026-05-27 | 171.7500 | 174.2800 | 170.7200 | 170.7200 | +3.939% | 15 | 691 | -16.354% |
| 2026-05-26 | 162.5500 | 167.3300 | 159.1700 | 164.2500 | +9.866% | 9 | 690 | -13.059% |
| 2026-05-22 | 156.0000 | 156.0000 | 145.0200 | 149.5000 | +13.559% | 8 | 695 | -4.482% |
| 2026-05-21 | 130.3600 | 131.6500 | 127.4900 | 131.6500 | +2.451% | 14 | 702 | +8.469% |
| 2026-05-20 | 120.0000 | 131.5800 | 120.0000 | 128.5000 | +32.474% | 20 | 705 | +11.128% |
| 2026-05-19 | 117.5000 | 117.5000 | 97.0000 | 97.0000 | -11.714% | 3 | 704 | +47.216% |
| 2026-05-18 | 116.0000 | 116.0000 | 107.3900 | 109.8700 | -8.958% | 124 | 620 | +29.972% |
| 2026-05-15 | 125.1500 | 125.1500 | 118.4000 | 120.6800 | -9.263% | 13 | 618 | +18.329% |
| 2026-05-14 | 124.7200 | 133.0000 | 124.7200 | 133.0000 | -0.657% | 49 | 633 | +7.368% |
| 2026-05-13 | 136.5000 | 136.5000 | 125.8400 | 133.8800 | +6.254% | 27 | 637 | +6.663% |
| 2026-05-12 | 126.1200 | 126.1200 | 118.5000 | 126.0000 | -12.268% | 38 | 627 | +13.333% |
| 2026-05-11 | 140.0400 | 145.6400 | 135.2300 | 143.6200 | +7.985% | 14 | 623 | -0.571% |
| 2026-05-08 | 117.1600 | 133.0000 | 117.1600 | 133.0000 | +32.708% | 149 | 596 | +7.368% |
| 2026-05-07 | 104.5900 | 107.5000 | 98.9700 | 100.2200 | -8.450% | 73 | 592 | +42.487% |
| 2026-05-06 | 100.6400 | 115.2500 | 100.6400 | 109.4700 | +61.270% | 61 | 599 | +30.447% |
| 2026-05-05 | 67.3000 | 67.8800 | 67.3000 | 67.8800 | +6.763% | 7 | 599 | +110.371% |
| 2026-05-04 | 67.6800 | 67.6800 | 62.2700 | 63.5800 | -14.886% | 14 | 599 | +124.599% |
| 2026-05-01 | 74.0000 | 74.7000 | 74.0000 | 74.7000 | +29.575% | 11 | 588 | +91.165% |
| 2026-04-29 | 50.8700 | 57.6500 | 50.8700 | 57.6500 | +11.942% | 3 | 588 | +147.702% |
| 2026-04-28 | 48.2500 | 51.5000 | 48.2500 | 51.5000 | -12.415% | 7 | 588 | +177.282% |
| 2026-04-27 | 57.1500 | 59.2900 | 57.1500 | 58.8000 | -12.108% | 14 | 594 | +142.857% |
| 2026-04-24 | 60.4200 | 69.8900 | 60.4200 | 66.9000 | +47.747% | 20 | 594 | +113.453% |
| 2026-04-23 | 45.2800 | 45.2800 | 45.2800 | 45.2800 | +3.806% | 1 | 591 | +215.371% |
| 2026-04-22 | 38.6100 | 43.6200 | 38.6100 | 43.6200 | +43.960% | 20 | 591 | +227.373% |
| 2026-04-20 | 30.5000 | 30.5500 | 30.3000 | 30.3000 | -2.885% | 29 | 590 | +371.287% |
| 2026-04-17 | 30.2500 | 31.3500 | 30.2500 | 31.2000 | +1.629% | 41 | 577 | +357.692% |
| 2026-04-16 | 31.1500 | 31.1500 | 30.7000 | 30.7000 | +115.439% | 2 | 557 | +365.147% |
| 2026-04-06 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +13.095% | 2 | 557 | +902.105% |
| 2026-04-02 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +32.632% | 6 | 557 | +1033.333% |
| 2026-03-30 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -26.923% | 2 | 557 | +1403.158% |
| 2026-03-25 | 13.1300 | 13.1300 | 12.9000 | 13.0000 | +23.106% | 23 | 556 | +998.462% |
| 2026-03-24 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | -0.377% | 3 | 535 | +1252.273% |
| 2026-03-23 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +8.718% | 1 | 535 | +1247.170% |
| 2026-03-20 | 10.1700 | 10.1700 | 9.5700 | 9.7500 | -2.792% | 14 | 535 | +1364.615% |
| 2026-03-19 | 8.8300 | 10.0300 | 8.8300 | 10.0300 | +6.138% | 42 | 534 | +1323.729% |
| 2026-03-18 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +3.279% | 1 | 553 | +1411.111% |
| 2026-03-13 | 9.5500 | 9.5500 | 9.1500 | 9.1500 | -14.165% | 2 | 552 | +1460.656% |
| 2026-03-09 | 9.6200 | 10.6600 | 9.6200 | 10.6600 | -4.566% | 2 | 551 | +1239.587% |
| 2026-03-05 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | +14.564% | 2 | 551 | +1178.424% |
| 2026-03-03 | 10.2700 | 10.2700 | 9.7500 | 9.7500 | -37.097% | 2 | 551 | +1364.615% |
| 2026-02-25 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +31.691% | 1 | 550 | +821.290% |
| 2026-02-06 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | -15.929% | 1 | 550 | +1113.254% |
| 2026-02-04 | 13.7500 | 14.0000 | 13.7500 | 14.0000 | -44.466% | 2 | 549 | +920.000% |
| 2026-02-03 | 25.1000 | 25.2600 | 25.1000 | 25.2100 | -3.225% | 80 | 550 | +466.442% |
| 2026-02-02 | 26.2000 | 26.2000 | 26.0500 | 26.0500 | -9.391% | 4 | 518 | +448.177% |
| 2026-01-28 | 29.5000 | 29.5000 | 28.7500 | 28.7500 | +2.313% | 5 | 516 | +396.696% |
| 2026-01-21 | 26.5400 | 28.8500 | 26.5400 | 28.1000 | +19.574% | 44 | 513 | +408.185% |
| 2026-01-20 | 22.0500 | 23.5500 | 22.0500 | 23.5000 | +5.381% | 19 | 488 | +507.660% |
| 2026-01-15 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +78.400% | 1 | 488 | +540.359% |
| 2025-12-17 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -32.796% | 1 | 487 | +1042.400% |
| 2025-12-04 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -4.173% | 2 | 487 | +667.742% |
| 2025-12-01 | 19.4000 | 19.4100 | 19.4000 | 19.4100 | +2.698% | 12 | 488 | +635.703% |
| 2025-11-26 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +21.857% | 1 | 497 | +655.556% |
| 2025-11-25 | 15.1500 | 15.5100 | 15.1400 | 15.5100 | -17.719% | 3 | 497 | +820.696% |
| 2025-11-24 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -42.618% | 4 | 496 | +657.560% |
| 2025-11-13 | 34.7200 | 34.7800 | 32.8000 | 32.8500 | -2.086% | 4 | 500 | +334.703% |
| 2025-11-12 | 33.5500 | 33.5500 | 33.5500 | 33.5500 | +21.294% | 2 | 498 | +325.633% |
| 2025-11-11 | 28.0800 | 28.0900 | 27.6600 | 27.6600 | -10.630% | 622 | 498 | +416.269% |
| 2025-11-10 | 30.9200 | 31.2000 | 30.9100 | 30.9500 | +19.961% | 183 | 187 | +361.389% |
| 2025-11-07 | 26.0300 | 26.0300 | 25.7200 | 25.8000 | -26.912% | 4 | 93 | +453.488% |
| 2025-11-05 | 32.5500 | 35.3000 | 32.5500 | 35.3000 | -6.614% | 48 | 91 | +304.533% |
| 2025-11-03 | 37.8000 | 37.8000 | 37.8000 | 37.8000 | +1.887% | 26 | 40 | +277.778% |
| 2025-10-31 | 36.5500 | 37.1000 | 36.5500 | 37.1000 | +1.505% | 8 | 40 | +284.906% |
| 2025-10-28 | 37.0000 | 37.0000 | 36.5500 | 36.5500 | +8.393% | 3 | 42 | +290.698% |
| 2025-10-27 | 33.2500 | 33.7200 | 33.2500 | 33.7200 | +2.337% | 2 | 41 | +323.488% |
| 2025-10-24 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | +25.763% | 1 | 41 | +333.384% |
| 2025-10-21 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +3.762% | 1 | 40 | +445.038% |
| 2025-10-17 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -6.134% | 1 | 40 | +465.545% |
| 2025-10-16 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | +5.906% | 2 | 41 | +430.855% |
| 2025-10-15 | 24.2200 | 25.4000 | 24.2200 | 25.4000 | +40.876% | 3 | 41 | +462.205% |
| 2025-10-13 | 18.9500 | 18.9500 | 18.0300 | 18.0300 | -9.397% | 2 | 41 | +692.013% |
| 2025-10-10 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -16.211% | 15 | 40 | +617.588% |
| 2025-10-09 | 26.1000 | 27.2700 | 23.7500 | 23.7500 | -6.606% | 20 | 0 | +501.263% |
| 2025-10-08 | 25.4300 | 25.4300 | 25.4300 | 25.4300 | +62.492% | 5 | 0 | +461.541% |
| 2025-10-07 | 16.2000 | 16.2000 | 15.5500 | 15.6500 | 0.000% | 36 | 0 | +812.460% |