AMD270617C00460000
AMD Jun 17 2027 460.00 Call
optionOPRA
EODOct 23, 2026
121.85USD+3.158%(+3.73)1Vol478OI
AMD270617C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 121.8500 | 121.8500 | 121.8500 | 121.8500 | +3.158% | 1 | 477 | 0.000% |
| 2026-10-22 | 124.0000 | 124.0000 | 118.1200 | 118.1200 | -22.782% | 12 | 470 | +3.158% |
| 2026-10-21 | 152.9700 | 152.9700 | 152.9700 | 152.9700 | +8.489% | 1 | 469 | -20.344% |
| 2026-10-20 | 140.0000 | 141.0000 | 140.0000 | 141.0000 | -0.704% | 3 | 467 | -13.582% |
| 2026-10-19 | 142.0000 | 142.0000 | 142.0000 | 142.0000 | -0.734% | 1 | 466 | -14.190% |
| 2026-10-16 | 143.0500 | 143.0500 | 143.0500 | 143.0500 | -10.465% | 1 | 466 | -14.820% |
| 2026-10-15 | 140.9600 | 160.3800 | 140.9600 | 159.7700 | -2.573% | 8 | 464 | -23.734% |
| 2026-10-14 | 163.9900 | 163.9900 | 163.9900 | 163.9900 | -10.632% | 2 | 463 | -25.697% |
| 2026-10-13 | 176.1000 | 185.1100 | 176.1000 | 183.5000 | +4.149% | 7 | 465 | -33.597% |
| 2026-10-12 | 176.3100 | 176.8800 | 176.1900 | 176.1900 | -10.740% | 5 | 465 | -30.842% |
| 2026-10-09 | 197.3900 | 197.3900 | 197.3900 | 197.3900 | -2.142% | 1 | 465 | -38.269% |
| 2026-10-08 | 201.7100 | 201.7100 | 201.7100 | 201.7100 | -15.248% | 1 | 465 | -39.591% |
| 2026-10-06 | 238.0000 | 238.0000 | 238.0000 | 238.0000 | +11.251% | 1 | 465 | -48.803% |
| 2026-10-05 | 212.8500 | 216.8200 | 212.8500 | 213.9300 | -1.678% | 7 | 470 | -43.042% |
| 2026-10-02 | 226.0800 | 226.0800 | 216.9000 | 217.5800 | +7.325% | 4 | 470 | -43.998% |
| 2026-10-01 | 205.9700 | 205.9700 | 202.7300 | 202.7300 | +3.170% | 2 | 470 | -39.895% |
| 2026-09-30 | 196.5000 | 196.5000 | 196.5000 | 196.5000 | -6.415% | 2 | 468 | -37.990% |
| 2026-09-29 | 209.9700 | 209.9700 | 209.9700 | 209.9700 | +3.961% | 1 | 467 | -41.968% |
| 2026-09-28 | 201.9700 | 201.9700 | 201.9700 | 201.9700 | -9.430% | 1 | 466 | -39.669% |
| 2026-09-25 | 225.0000 | 226.0700 | 223.0000 | 223.0000 | +2.200% | 15 | 475 | -45.359% |
| 2026-09-24 | 218.2000 | 218.2000 | 218.2000 | 218.2000 | +6.025% | 7 | 475 | -44.157% |
| 2026-09-21 | 185.2500 | 207.7500 | 185.2500 | 205.8000 | +35.833% | 9 | 470 | -40.792% |
| 2026-09-18 | 153.4700 | 153.4700 | 151.5100 | 151.5100 | -3.895% | 2 | 472 | -19.576% |
| 2026-09-17 | 145.4000 | 157.6500 | 145.4000 | 157.6500 | +21.973% | 10 | 473 | -22.709% |
| 2026-09-16 | 136.8000 | 136.8000 | 129.2500 | 129.2500 | +0.584% | 45 | 492 | -5.725% |
| 2026-09-15 | 121.7000 | 128.5000 | 121.7000 | 128.5000 | +16.733% | 3 | 493 | -5.175% |
| 2026-09-14 | 114.0000 | 115.5000 | 110.0800 | 110.0800 | -16.511% | 4 | 492 | +10.692% |
| 2026-09-11 | 131.5500 | 131.8500 | 131.5500 | 131.8500 | +4.279% | 2 | 492 | -7.584% |
| 2026-09-10 | 126.4400 | 126.4400 | 126.4400 | 126.4400 | -8.044% | 6 | 492 | -3.630% |
| 2026-09-09 | 135.0000 | 142.3200 | 134.7400 | 137.5000 | +7.029% | 14 | 494 | -11.382% |
| 2026-09-08 | 117.8600 | 133.0000 | 115.5000 | 128.4700 | +24.006% | 62 | 524 | -5.153% |
| 2026-09-04 | 98.4200 | 103.6000 | 98.4200 | 103.6000 | +13.621% | 50 | 523 | +17.616% |
| 2026-09-03 | 85.8900 | 92.2800 | 84.4700 | 91.1800 | -1.267% | 20 | 514 | +33.637% |
| 2026-09-02 | 95.8700 | 95.8700 | 92.3500 | 92.3500 | -0.838% | 11 | 508 | +31.944% |
| 2026-09-01 | 93.7900 | 95.5000 | 92.7000 | 93.1300 | -8.065% | 15 | 505 | +30.839% |
| 2026-08-31 | 105.0000 | 105.0000 | 101.3000 | 101.3000 | -4.262% | 19 | 514 | +20.286% |
| 2026-08-28 | 108.8800 | 108.8800 | 104.3700 | 105.8100 | -2.407% | 17 | 514 | +15.159% |
| 2026-08-27 | 108.4200 | 108.4200 | 108.4200 | 108.4200 | -8.468% | 4 | 514 | +12.387% |
| 2026-08-26 | 122.0000 | 122.0000 | 118.2500 | 118.4500 | +2.616% | 3 | 514 | +2.870% |
| 2026-08-25 | 112.4500 | 115.8400 | 110.0800 | 115.4300 | +15.546% | 79 | 520 | +5.562% |
| 2026-08-24 | 102.0000 | 102.8900 | 99.0000 | 99.9000 | -11.042% | 11 | 519 | +21.972% |
| 2026-08-21 | 107.1000 | 112.3000 | 107.1000 | 112.3000 | +5.268% | 4 | 515 | +8.504% |
| 2026-08-20 | 108.8100 | 109.1800 | 106.6800 | 106.6800 | -2.057% | 3 | 514 | +14.220% |
| 2026-08-19 | 121.8000 | 121.8000 | 107.5000 | 108.9200 | -8.394% | 76 | 513 | +11.871% |
| 2026-08-18 | 123.9800 | 123.9800 | 118.8000 | 118.9000 | -14.411% | 76 | 528 | +2.481% |
| 2026-08-17 | 146.4500 | 146.4500 | 138.9200 | 138.9200 | -2.669% | 4 | 529 | -12.288% |
| 2026-08-14 | 139.5600 | 142.9700 | 136.4200 | 142.7300 | +13.431% | 284 | 555 | -14.629% |
| 2026-08-13 | 132.0200 | 134.9500 | 125.3500 | 125.8300 | +1.117% | 372 | 532 | -3.163% |
| 2026-08-12 | 126.0900 | 129.7600 | 124.0000 | 124.4400 | +4.703% | 820 | 547 | -2.081% |
| 2026-08-11 | 115.8700 | 118.9700 | 112.2000 | 118.8500 | -2.558% | 975 | 529 | +2.524% |
| 2026-08-10 | 129.3000 | 129.3000 | 121.6900 | 121.9700 | -5.214% | 644 | 507 | -0.098% |
| 2026-08-07 | 142.6500 | 142.6500 | 128.6800 | 128.6800 | -3.711% | 172 | 503 | -5.308% |
| 2026-08-06 | 129.0300 | 135.3000 | 129.0300 | 133.6400 | -4.488% | 5 | 500 | -8.822% |
| 2026-08-05 | 139.9200 | 139.9200 | 139.9200 | 139.9200 | -18.722% | 1 | 500 | -12.915% |
| 2026-08-04 | 172.7800 | 172.7800 | 172.1500 | 172.1500 | +22.745% | 9 | 508 | -29.219% |
| 2026-08-03 | 131.8100 | 140.2500 | 131.8100 | 140.2500 | -0.883% | 9 | 509 | -13.119% |
| 2026-07-31 | 144.5600 | 148.0000 | 141.5000 | 141.5000 | +0.497% | 5 | 511 | -13.887% |
| 2026-07-30 | 128.0000 | 145.1000 | 128.0000 | 140.8000 | +23.889% | 48 | 532 | -13.459% |
| 2026-07-29 | 122.0300 | 122.0300 | 105.2400 | 113.6500 | -7.714% | 17 | 532 | +7.215% |
| 2026-07-28 | 136.8000 | 136.8000 | 119.4000 | 123.1500 | -19.140% | 43 | 525 | -1.056% |
| 2026-07-27 | 173.9900 | 173.9900 | 143.8000 | 152.3000 | -12.471% | 35 | 540 | -19.993% |
| 2026-07-24 | 173.0000 | 174.0000 | 173.0000 | 174.0000 | -6.396% | 8 | 540 | -29.971% |
| 2026-07-23 | 185.8900 | 185.8900 | 185.8900 | 185.8900 | -7.975% | 1 | 541 | -34.450% |
| 2026-07-22 | 202.0000 | 202.0000 | 202.0000 | 202.0000 | +12.035% | 1 | 541 | -39.678% |
| 2026-07-21 | 180.2000 | 180.3000 | 180.2000 | 180.3000 | +8.791% | 2 | 542 | -32.418% |
| 2026-07-20 | 165.7300 | 165.7300 | 165.7300 | 165.7300 | +3.201% | 4 | 540 | -26.477% |
| 2026-07-17 | 146.3200 | 165.0000 | 135.8000 | 160.5900 | +0.848% | 10 | 543 | -24.124% |
| 2026-07-16 | 173.0000 | 173.0000 | 157.5000 | 159.2400 | -11.019% | 24 | 550 | -23.480% |
| 2026-07-15 | 176.9500 | 178.9600 | 168.7500 | 178.9600 | -3.233% | 26 | 544 | -31.912% |
| 2026-07-13 | 184.9400 | 184.9400 | 184.9400 | 184.9400 | -7.585% | 10 | 554 | -34.114% |
| 2026-07-10 | 202.6000 | 202.6000 | 200.0000 | 200.1200 | -0.655% | 5 | 558 | -39.112% |
| 2026-07-09 | 201.3300 | 201.4400 | 201.3300 | 201.4400 | +16.204% | 10 | 563 | -39.511% |
| 2026-07-08 | 167.7000 | 173.3500 | 167.7000 | 173.3500 | -3.865% | 3 | 565 | -29.709% |
| 2026-07-07 | 170.0000 | 180.3200 | 170.0000 | 180.3200 | -16.052% | 2 | 564 | -32.426% |
| 2026-07-06 | 214.8000 | 214.8000 | 214.8000 | 214.8000 | +26.688% | 1 | 565 | -43.273% |
| 2026-07-02 | 181.7200 | 181.7200 | 169.5500 | 169.5500 | -24.308% | 13 | 565 | -28.133% |
| 2026-06-30 | 197.8500 | 226.2600 | 197.8500 | 224.0000 | +23.976% | 60 | 530 | -45.603% |
| 2026-06-29 | 180.6800 | 180.6800 | 180.6800 | 180.6800 | +2.171% | 1 | 531 | -32.560% |
| 2026-06-26 | 167.0000 | 176.8400 | 167.0000 | 176.8400 | +2.468% | 3 | 530 | -31.096% |
| 2026-06-24 | 172.5800 | 172.5800 | 172.5800 | 172.5800 | -3.570% | 1 | 531 | -29.395% |
| 2026-06-23 | 179.0000 | 179.0000 | 178.9700 | 178.9700 | -5.056% | 4 | 530 | -31.916% |
| 2026-06-18 | 193.6800 | 193.6800 | 188.5000 | 188.5000 | +2.921% | 3 | 530 | -35.358% |
| 2026-06-17 | 181.5100 | 187.8000 | 181.5100 | 183.1500 | +3.475% | 7 | 526 | -33.470% |
| 2026-06-16 | 193.7500 | 193.7500 | 177.0000 | 177.0000 | -12.786% | 4 | 525 | -31.158% |
| 2026-06-15 | 208.1000 | 209.0000 | 202.9500 | 202.9500 | +15.839% | 14 | 516 | -39.961% |
| 2026-06-12 | 173.3100 | 175.2000 | 173.3100 | 175.2000 | +17.584% | 3 | 517 | -30.451% |
| 2026-06-11 | 148.0000 | 149.0000 | 138.0000 | 149.0000 | +11.988% | 5 | 517 | -18.221% |
| 2026-06-10 | 135.6500 | 137.0000 | 133.0500 | 133.0500 | -1.808% | 12 | 510 | -8.418% |
| 2026-06-09 | 125.1000 | 135.5000 | 125.1000 | 135.5000 | -15.074% | 2 | 509 | -10.074% |
| 2026-06-08 | 157.4500 | 159.5500 | 157.2000 | 159.5500 | +11.706% | 12 | 505 | -23.629% |
| 2026-06-05 | 159.1900 | 159.1900 | 142.6800 | 142.8300 | -22.079% | 106 | 505 | -14.689% |
| 2026-06-04 | 168.4900 | 183.3000 | 167.2700 | 183.3000 | -5.559% | 10 | 504 | -33.524% |
| 2026-06-03 | 188.4900 | 194.0900 | 188.4200 | 194.0900 | +23.310% | 10 | 499 | -37.220% |
| 2026-06-01 | 160.0000 | 160.0000 | 157.4000 | 157.4000 | -12.556% | 5 | 499 | -22.586% |
| 2026-05-29 | 181.6900 | 181.6900 | 167.5000 | 180.0000 | +0.666% | 19 | 508 | -32.306% |
| 2026-05-28 | 167.4400 | 181.8500 | 167.4400 | 178.8100 | +9.767% | 40 | 520 | -31.855% |
| 2026-05-27 | 167.1500 | 167.1500 | 157.3000 | 162.9000 | -2.630% | 15 | 530 | -25.200% |
| 2026-05-26 | 157.7300 | 170.1600 | 155.6900 | 167.3000 | +18.711% | 123 | 520 | -27.167% |
| 2026-05-22 | 146.4000 | 146.4000 | 138.8000 | 140.9300 | +15.064% | 16 | 521 | -13.539% |
| 2026-05-21 | 117.6000 | 123.2000 | 117.6000 | 122.4800 | -0.625% | 10 | 527 | -0.514% |
| 2026-05-20 | 124.1300 | 124.9500 | 122.8800 | 123.2500 | +21.608% | 26 | 531 | -1.136% |
| 2026-05-19 | 93.3500 | 106.0800 | 93.3500 | 101.3500 | -1.343% | 28 | 512 | +20.227% |
| 2026-05-18 | 112.0000 | 112.0000 | 102.7300 | 102.7300 | -5.012% | 62 | 511 | +18.612% |
| 2026-05-15 | 114.8400 | 115.2700 | 108.1500 | 108.1500 | -14.343% | 81 | 512 | +12.668% |
| 2026-05-14 | 117.9500 | 128.3000 | 117.9500 | 126.2600 | +0.630% | 54 | 537 | -3.493% |
| 2026-05-13 | 127.4200 | 127.4200 | 116.9000 | 125.4700 | +3.217% | 35 | 522 | -2.885% |
| 2026-05-12 | 129.0000 | 131.0400 | 119.5000 | 121.5600 | -12.231% | 29 | 511 | +0.239% |
| 2026-05-11 | 130.0800 | 139.8500 | 127.3200 | 138.5000 | +8.203% | 105 | 521 | -12.022% |
| 2026-05-08 | 110.3000 | 128.0000 | 110.3000 | 128.0000 | +36.098% | 74 | 487 | -4.805% |
| 2026-05-07 | 100.4700 | 100.4700 | 93.5000 | 94.0500 | -8.289% | 19 | 481 | +29.559% |
| 2026-05-06 | 89.5500 | 109.1800 | 89.5500 | 102.5500 | +54.863% | 47 | 455 | +18.820% |
| 2026-05-05 | 62.8200 | 66.2200 | 62.8200 | 66.2200 | -2.056% | 52 | 457 | +84.008% |
| 2026-05-01 | 67.6100 | 67.6100 | 67.6100 | 67.6100 | +9.048% | 1 | 458 | +80.225% |
| 2026-04-30 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | +20.039% | 40 | 418 | +96.532% |
| 2026-04-29 | 51.6500 | 51.6500 | 51.6500 | 51.6500 | +6.057% | 10 | 418 | +135.915% |
| 2026-04-28 | 50.3000 | 50.3000 | 46.7700 | 48.7000 | -10.806% | 47 | 408 | +150.205% |
| 2026-04-27 | 55.5200 | 55.5200 | 54.6000 | 54.6000 | -10.857% | 2 | 406 | +123.168% |
| 2026-04-24 | 60.0000 | 63.2500 | 58.7500 | 61.2500 | +45.177% | 39 | 405 | +98.939% |
| 2026-04-23 | 40.7500 | 42.1900 | 40.7500 | 42.1900 | +6.299% | 3 | 400 | +188.813% |
| 2026-04-22 | 38.6600 | 39.6900 | 38.6000 | 39.6900 | +36.579% | 15 | 399 | +207.004% |
| 2026-04-21 | 29.0600 | 29.0600 | 29.0600 | 29.0600 | +3.050% | 42 | 429 | +319.305% |
| 2026-04-17 | 28.2500 | 28.2500 | 28.2000 | 28.2000 | +5.618% | 2 | 429 | +332.092% |
| 2026-04-16 | 24.6200 | 28.3500 | 24.6200 | 26.7000 | +34.577% | 62 | 430 | +356.367% |
| 2026-04-14 | 19.5000 | 19.8500 | 19.5000 | 19.8400 | +42.734% | 3 | 421 | +514.163% |
| 2026-04-08 | 13.0000 | 13.9000 | 13.0000 | 13.9000 | +33.654% | 6 | 421 | +776.619% |
| 2026-04-01 | 8.7000 | 10.4000 | 8.7000 | 10.4000 | +11.111% | 2 | 415 | +1071.635% |
| 2026-03-26 | 9.5000 | 9.5900 | 9.3600 | 9.3600 | -21.477% | 3 | 415 | +1201.816% |
| 2026-03-25 | 11.0600 | 12.0500 | 11.0600 | 11.9200 | +28.865% | 71 | 417 | +922.232% |
| 2026-03-24 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +3.816% | 1 | 404 | +1217.297% |
| 2026-03-23 | 9.2900 | 9.2900 | 8.9100 | 8.9100 | +14.968% | 9 | 403 | +1267.565% |
| 2026-03-18 | 7.7900 | 7.7900 | 7.7500 | 7.7500 | -27.434% | 10 | 404 | +1472.258% |
| 2026-03-11 | 10.6000 | 10.6800 | 10.6000 | 10.6800 | +9.990% | 2 | 409 | +1040.918% |
| 2026-03-02 | 9.7800 | 9.7800 | 9.7100 | 9.7100 | -10.836% | 2 | 410 | +1154.892% |
| 2026-02-27 | 10.8700 | 10.8900 | 10.8200 | 10.8900 | -6.121% | 10 | 408 | +1018.916% |
| 2026-02-26 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -20.602% | 5 | 415 | +950.431% |
| 2026-02-24 | 14.1700 | 14.6100 | 14.1700 | 14.6100 | +32.457% | 21 | 412 | +734.018% |
| 2026-02-19 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | -12.806% | 20 | 393 | +1004.714% |
| 2026-02-13 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -9.319% | 20 | 393 | +863.241% |
| 2026-02-12 | 14.0000 | 14.0000 | 13.9500 | 13.9500 | -4.517% | 40 | 393 | +773.477% |
| 2026-02-10 | 14.6400 | 14.6400 | 14.6100 | 14.6100 | +8.625% | 2 | 353 | +734.018% |
| 2026-02-09 | 13.4500 | 13.6500 | 13.0500 | 13.4500 | +12.083% | 25 | 353 | +805.948% |
| 2026-02-04 | 12.5000 | 12.5000 | 12.0000 | 12.0000 | -43.370% | 2 | 338 | +915.417% |
| 2026-02-03 | 21.1900 | 21.1900 | 21.1900 | 21.1900 | -20.933% | 4 | 338 | +475.035% |
| 2026-01-27 | 26.8500 | 26.8500 | 26.8000 | 26.8000 | -4.286% | 2 | 334 | +354.664% |
| 2026-01-26 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -3.448% | 1 | 334 | +335.179% |
| 2026-01-23 | 29.4500 | 29.4500 | 29.0000 | 29.0000 | +11.069% | 10 | 333 | +320.172% |
| 2026-01-21 | 26.1100 | 26.1100 | 26.1100 | 26.1100 | +67.372% | 1 | 324 | +366.679% |
| 2026-01-14 | 15.4000 | 15.6000 | 15.4000 | 15.6000 | +4.488% | 28 | 324 | +681.090% |
| 2026-01-13 | 14.9500 | 14.9500 | 14.9000 | 14.9300 | +16.641% | 20 | 324 | +716.142% |
| 2026-01-07 | 12.7000 | 12.8000 | 12.7000 | 12.8000 | -9.541% | 35 | 314 | +851.953% |
| 2025-12-30 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -5.351% | 8 | 297 | +761.131% |
| 2025-11-25 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -16.480% | 8 | 301 | +715.050% |
| 2025-11-24 | 16.5500 | 17.9500 | 16.3400 | 17.9000 | -23.830% | 79 | 293 | +580.726% |
| 2025-11-18 | 24.2000 | 24.2000 | 23.5000 | 23.5000 | -27.626% | 11 | 331 | +418.511% |
| 2025-11-13 | 31.4500 | 32.4800 | 31.4000 | 32.4700 | -5.418% | 4 | 335 | +275.269% |
| 2025-11-12 | 31.0500 | 35.0000 | 31.0500 | 34.3300 | +34.627% | 3 | 333 | +254.937% |
| 2025-11-11 | 27.5100 | 27.6500 | 25.5000 | 25.5000 | -8.339% | 8 | 332 | +377.843% |
| 2025-11-10 | 28.2700 | 29.1600 | 27.8200 | 27.8200 | +13.505% | 314 | 328 | +337.994% |
| 2025-11-07 | 24.4800 | 24.5100 | 24.4800 | 24.5100 | -10.220% | 2 | 194 | +397.144% |
| 2025-11-06 | 29.6500 | 29.6500 | 26.6500 | 27.3000 | -22.222% | 52 | 194 | +346.337% |
| 2025-11-03 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | +2.482% | 11 | 146 | +247.151% |
| 2025-10-30 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | -1.778% | 1 | 146 | +255.766% |
| 2025-10-28 | 34.8700 | 34.8700 | 34.8700 | 34.8700 | +7.458% | 1 | 146 | +249.441% |
| 2025-10-27 | 30.0000 | 32.4500 | 29.2000 | 32.4500 | +7.273% | 5 | 143 | +275.501% |
| 2025-10-24 | 29.2000 | 30.2500 | 29.1700 | 30.2500 | +23.671% | 46 | 143 | +302.810% |
| 2025-10-20 | 24.4600 | 24.4600 | 24.4600 | 24.4600 | +10.930% | 1 | 101 | +398.160% |
| 2025-10-09 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | 0.000% | 100 | 100 | +452.608% |