AMD270617C00490000
AMD Jun 17 2027 490.00 Call
optionOPRA
EODOct 23, 2026
108.40USD+5.653%(+5.80)8Vol1,021OI
AMD270617C00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 103.2000 | 110.7900 | 103.2000 | 108.4000 | +5.653% | 8 | 1,018 | 0.000% |
| 2026-10-22 | 111.6000 | 115.5000 | 101.1100 | 102.6000 | -22.741% | 16 | 1,014 | +5.653% |
| 2026-10-21 | 129.2500 | 133.6000 | 129.2500 | 132.8000 | +6.667% | 29 | 995 | -18.373% |
| 2026-10-20 | 124.5000 | 124.5000 | 124.5000 | 124.5000 | +0.842% | 1 | 995 | -12.932% |
| 2026-10-19 | 122.8000 | 123.4600 | 122.8000 | 123.4600 | -4.272% | 10 | 985 | -12.198% |
| 2026-10-16 | 123.2500 | 128.9700 | 123.2500 | 128.9700 | -7.049% | 48 | 968 | -15.949% |
| 2026-10-15 | 122.6300 | 138.7500 | 122.6300 | 138.7500 | -3.512% | 100 | 872 | -21.874% |
| 2026-10-14 | 143.8000 | 143.8000 | 143.8000 | 143.8000 | -11.957% | 1 | 872 | -24.618% |
| 2026-10-13 | 164.4200 | 164.4200 | 163.3300 | 163.3300 | +3.979% | 4 | 871 | -33.631% |
| 2026-10-12 | 163.5500 | 163.5500 | 157.0800 | 157.0800 | -23.301% | 6 | 873 | -30.991% |
| 2026-10-07 | 203.5700 | 204.8000 | 203.5700 | 204.8000 | -3.373% | 2 | 872 | -47.070% |
| 2026-10-06 | 215.0000 | 215.0000 | 211.9500 | 211.9500 | +8.298% | 2 | 872 | -48.856% |
| 2026-10-05 | 195.6500 | 195.7100 | 195.6500 | 195.7100 | -1.737% | 2 | 871 | -44.612% |
| 2026-10-02 | 198.8600 | 199.1700 | 198.8600 | 199.1700 | +6.845% | 2 | 871 | -45.574% |
| 2026-10-01 | 186.4100 | 186.4100 | 186.4100 | 186.4100 | +4.140% | 1 | 871 | -41.849% |
| 2026-09-28 | 176.4500 | 179.0000 | 176.4500 | 179.0000 | -10.050% | 2 | 871 | -39.441% |
| 2026-09-25 | 199.4200 | 199.4200 | 199.0000 | 199.0000 | +4.654% | 2 | 871 | -45.528% |
| 2026-09-23 | 195.4500 | 195.4500 | 190.1500 | 190.1500 | -0.948% | 7 | 874 | -42.992% |
| 2026-09-22 | 192.5000 | 193.8200 | 189.1700 | 191.9700 | +0.287% | 5 | 875 | -43.533% |
| 2026-09-21 | 168.5000 | 191.4200 | 168.5000 | 191.4200 | +38.329% | 26 | 886 | -43.371% |
| 2026-09-18 | 138.3800 | 138.3800 | 138.3800 | 138.3800 | +0.275% | 5 | 891 | -21.665% |
| 2026-09-17 | 129.0000 | 141.7000 | 129.0000 | 138.0000 | +18.648% | 14 | 905 | -21.449% |
| 2026-09-16 | 118.1900 | 123.1000 | 114.4900 | 116.3100 | +6.981% | 37 | 915 | -6.801% |
| 2026-09-15 | 115.6300 | 115.6300 | 108.6300 | 108.7200 | +3.543% | 18 | 916 | -0.294% |
| 2026-09-14 | 99.7000 | 105.0000 | 99.2500 | 105.0000 | -12.332% | 7 | 914 | +3.238% |
| 2026-09-11 | 115.1300 | 120.1000 | 115.1300 | 119.7700 | +6.254% | 83 | 953 | -9.493% |
| 2026-09-10 | 114.8000 | 114.8000 | 111.6000 | 112.7200 | -9.788% | 5 | 952 | -3.833% |
| 2026-09-09 | 127.3500 | 127.3500 | 124.9500 | 124.9500 | +8.652% | 35 | 985 | -13.245% |
| 2026-09-08 | 104.0000 | 118.3200 | 104.0000 | 115.0000 | +39.563% | 122 | 1,031 | -5.739% |
| 2026-09-04 | 82.4000 | 82.4000 | 82.4000 | 82.4000 | +3.713% | 3 | 1,031 | +31.553% |
| 2026-09-03 | 76.3500 | 80.8300 | 76.3500 | 79.4500 | -2.155% | 46 | 1,008 | +36.438% |
| 2026-09-02 | 80.6000 | 83.1000 | 80.4000 | 81.2000 | +0.932% | 12 | 1,008 | +33.498% |
| 2026-09-01 | 80.4500 | 80.4500 | 80.4500 | 80.4500 | -10.442% | 1 | 1,007 | +34.742% |
| 2026-08-31 | 91.4000 | 91.4000 | 89.8300 | 89.8300 | -4.680% | 6 | 1,005 | +20.672% |
| 2026-08-28 | 96.9000 | 96.9000 | 92.5800 | 94.2400 | -4.664% | 6 | 1,003 | +15.025% |
| 2026-08-27 | 98.8500 | 98.8500 | 98.8500 | 98.8500 | -10.575% | 2 | 1,005 | +9.661% |
| 2026-08-26 | 110.5400 | 110.5400 | 110.5400 | 110.5400 | +9.218% | 1 | 1,006 | -1.936% |
| 2026-08-25 | 101.7700 | 102.2000 | 101.2100 | 101.2100 | +11.896% | 18 | 997 | +7.104% |
| 2026-08-24 | 90.8300 | 90.8700 | 90.4500 | 90.4500 | -8.903% | 5 | 996 | +19.845% |
| 2026-08-21 | 101.3700 | 101.3700 | 96.7400 | 99.2900 | +5.035% | 13 | 992 | +9.175% |
| 2026-08-20 | 94.7400 | 94.7400 | 94.5300 | 94.5300 | -3.245% | 2 | 991 | +14.673% |
| 2026-08-19 | 107.9000 | 107.9000 | 96.5000 | 97.7000 | -9.159% | 21 | 991 | +10.952% |
| 2026-08-18 | 107.2500 | 107.5500 | 105.5000 | 107.5500 | -15.977% | 7 | 988 | +0.790% |
| 2026-08-17 | 129.0800 | 133.7500 | 128.0000 | 128.0000 | -1.991% | 126 | 993 | -15.312% |
| 2026-08-14 | 122.0600 | 133.0000 | 122.0600 | 130.6000 | +15.056% | 747 | 1,045 | -16.998% |
| 2026-08-13 | 115.0000 | 121.6000 | 113.5100 | 113.5100 | +1.421% | 633 | 1,044 | -4.502% |
| 2026-08-12 | 113.3700 | 117.2500 | 111.9000 | 111.9200 | +4.991% | 1,259 | 1,088 | -3.145% |
| 2026-08-11 | 104.0000 | 107.0000 | 100.7300 | 106.6000 | -3.170% | 88 | 1,095 | +1.689% |
| 2026-08-10 | 113.4700 | 114.6200 | 110.0900 | 110.0900 | -6.909% | 225 | 1,078 | -1.535% |
| 2026-08-07 | 125.8500 | 126.6300 | 117.8000 | 118.2600 | -8.680% | 170 | 1,027 | -8.338% |
| 2026-08-06 | 122.9500 | 132.5000 | 122.0000 | 129.5000 | +3.600% | 47 | 1,034 | -16.293% |
| 2026-08-05 | 133.9500 | 138.1300 | 124.8500 | 125.0000 | -21.408% | 70 | 1,020 | -13.280% |
| 2026-08-04 | 145.6000 | 160.7200 | 145.5500 | 159.0500 | +24.258% | 41 | 1,020 | -31.845% |
| 2026-08-03 | 115.9700 | 133.0000 | 111.7600 | 128.0000 | +3.871% | 13 | 1,017 | -15.312% |
| 2026-07-31 | 149.0000 | 149.0000 | 123.2300 | 123.2300 | -5.186% | 39 | 1,028 | -12.034% |
| 2026-07-30 | 115.6400 | 138.6300 | 115.6400 | 129.9700 | +34.350% | 410 | 858 | -16.596% |
| 2026-07-29 | 100.0000 | 100.0000 | 96.7400 | 96.7400 | -17.996% | 15 | 860 | +12.053% |
| 2026-07-28 | 122.0600 | 122.0600 | 109.6800 | 117.9700 | -14.359% | 57 | 866 | -8.112% |
| 2026-07-27 | 163.3000 | 163.3000 | 132.8600 | 137.7500 | -19.336% | 47 | 859 | -21.307% |
| 2026-07-24 | 161.2900 | 170.7700 | 161.2900 | 170.7700 | -2.227% | 3 | 858 | -36.523% |
| 2026-07-23 | 181.4000 | 181.4000 | 174.6600 | 174.6600 | -7.831% | 4 | 856 | -37.937% |
| 2026-07-22 | 188.5600 | 189.5000 | 186.7200 | 189.5000 | +6.395% | 4 | 856 | -42.797% |
| 2026-07-21 | 166.0000 | 178.1100 | 166.0000 | 178.1100 | +13.143% | 10 | 854 | -39.139% |
| 2026-07-20 | 158.9000 | 158.9000 | 157.4200 | 157.4200 | +7.125% | 16 | 860 | -31.140% |
| 2026-07-17 | 136.6000 | 149.2400 | 136.6000 | 146.9500 | -1.389% | 45 | 865 | -26.233% |
| 2026-07-16 | 148.9000 | 150.9500 | 145.9700 | 149.0200 | -8.901% | 130 | 757 | -27.258% |
| 2026-07-15 | 163.5800 | 163.5800 | 163.5800 | 163.5800 | -11.507% | 1 | 758 | -33.733% |
| 2026-07-13 | 182.9000 | 184.8500 | 182.9000 | 184.8500 | -3.220% | 5 | 753 | -41.358% |
| 2026-07-09 | 191.0000 | 191.0000 | 191.0000 | 191.0000 | +19.375% | 1 | 753 | -43.246% |
| 2026-07-07 | 165.3900 | 165.3900 | 156.5000 | 160.0000 | -16.580% | 21 | 759 | -32.250% |
| 2026-07-06 | 191.8000 | 191.8000 | 191.8000 | 191.8000 | +3.592% | 1 | 759 | -43.483% |
| 2026-07-01 | 185.1500 | 185.1500 | 185.1500 | 185.1500 | -12.768% | 2 | 759 | -41.453% |
| 2026-06-30 | 190.8600 | 212.2500 | 190.8600 | 212.2500 | +20.734% | 9 | 759 | -48.928% |
| 2026-06-29 | 152.5000 | 175.8000 | 151.0000 | 175.8000 | +10.915% | 44 | 752 | -38.339% |
| 2026-06-26 | 158.5000 | 158.5000 | 158.5000 | 158.5000 | +1.492% | 1 | 753 | -31.609% |
| 2026-06-24 | 167.0000 | 167.0000 | 156.1700 | 156.1700 | -8.065% | 16 | 753 | -30.588% |
| 2026-06-23 | 169.8700 | 169.8700 | 169.8700 | 169.8700 | -7.276% | 3 | 753 | -36.186% |
| 2026-06-22 | 183.2000 | 183.2000 | 183.2000 | 183.2000 | +3.979% | 2 | 751 | -40.830% |
| 2026-06-18 | 176.1900 | 176.1900 | 176.1900 | 176.1900 | +9.435% | 1 | 751 | -38.476% |
| 2026-06-17 | 162.6000 | 162.9000 | 161.0000 | 161.0000 | -1.961% | 3 | 750 | -32.671% |
| 2026-06-16 | 176.8500 | 176.8500 | 164.2200 | 164.2200 | -12.991% | 7 | 755 | -33.991% |
| 2026-06-15 | 184.9800 | 196.5900 | 184.9800 | 188.7400 | +13.018% | 8 | 762 | -42.566% |
| 2026-06-12 | 153.7900 | 167.0900 | 153.7900 | 167.0000 | +36.885% | 14 | 767 | -35.090% |
| 2026-06-10 | 123.2500 | 125.6000 | 122.0000 | 122.0000 | -6.828% | 11 | 764 | -11.148% |
| 2026-06-09 | 147.3700 | 147.3700 | 115.3500 | 130.9400 | -11.527% | 4 | 762 | -17.214% |
| 2026-06-08 | 143.9500 | 151.2500 | 142.7500 | 148.0000 | +10.861% | 8 | 758 | -26.757% |
| 2026-06-05 | 153.4700 | 153.4700 | 133.5000 | 133.5000 | -22.676% | 15 | 749 | -18.801% |
| 2026-06-04 | 154.6000 | 172.6500 | 154.6000 | 172.6500 | -6.731% | 10 | 750 | -37.214% |
| 2026-06-03 | 173.0000 | 185.1100 | 173.0000 | 185.1100 | +10.844% | 7 | 755 | -41.440% |
| 2026-06-02 | 165.9000 | 167.0000 | 165.9000 | 167.0000 | +8.477% | 3 | 758 | -35.090% |
| 2026-06-01 | 153.5000 | 153.9500 | 144.3600 | 153.9500 | -0.933% | 5 | 758 | -29.588% |
| 2026-05-29 | 166.4000 | 167.5000 | 155.4000 | 155.4000 | -7.279% | 7 | 757 | -30.245% |
| 2026-05-28 | 157.3200 | 171.3000 | 152.8500 | 167.6000 | +10.810% | 62 | 755 | -35.322% |
| 2026-05-27 | 154.0000 | 154.0000 | 145.1400 | 151.2500 | -3.968% | 15 | 752 | -28.331% |
| 2026-05-26 | 141.1500 | 157.5000 | 141.1500 | 157.5000 | +18.252% | 75 | 755 | -31.175% |
| 2026-05-22 | 124.6000 | 133.1900 | 122.4500 | 133.1900 | +24.013% | 508 | 842 | -18.613% |
| 2026-05-21 | 107.4000 | 107.4000 | 107.4000 | 107.4000 | -1.747% | 1 | 842 | +0.931% |
| 2026-05-20 | 109.3100 | 109.3100 | 109.3100 | 109.3100 | +15.599% | 2 | 842 | -0.832% |
| 2026-05-19 | 83.2900 | 94.5600 | 83.2900 | 94.5600 | +0.329% | 12 | 853 | +14.636% |
| 2026-05-18 | 95.9700 | 95.9700 | 91.5000 | 94.2500 | -9.506% | 18 | 852 | +15.013% |
| 2026-05-15 | 104.1500 | 104.1500 | 104.1500 | 104.1500 | -8.399% | 11 | 852 | +4.081% |
| 2026-05-13 | 105.0000 | 113.7000 | 105.0000 | 113.7000 | +4.889% | 7 | 846 | -4.661% |
| 2026-05-12 | 105.8700 | 108.4000 | 101.1500 | 108.4000 | -10.287% | 67 | 877 | 0.000% |
| 2026-05-11 | 123.5200 | 127.0500 | 120.8300 | 120.8300 | +2.555% | 563 | 1,125 | -10.287% |
| 2026-05-08 | 100.8000 | 117.8800 | 100.8000 | 117.8200 | +40.095% | 43 | 1,128 | -7.995% |
| 2026-05-07 | 88.7500 | 89.0000 | 84.1000 | 84.1000 | -9.395% | 4 | 1,128 | +28.894% |
| 2026-05-06 | 94.3300 | 95.8700 | 85.0000 | 92.8200 | +62.814% | 1,034 | 497 | +16.785% |
| 2026-05-05 | 53.6000 | 57.0100 | 53.6000 | 57.0100 | +9.173% | 43 | 477 | +90.142% |
| 2026-05-04 | 52.2200 | 52.4200 | 52.2200 | 52.2200 | -13.039% | 54 | 423 | +107.583% |
| 2026-05-01 | 60.5000 | 60.5000 | 60.0500 | 60.0500 | +4.983% | 17 | 438 | +80.516% |
| 2026-04-30 | 57.7500 | 57.7500 | 57.2000 | 57.2000 | +19.740% | 2 | 438 | +89.510% |
| 2026-04-29 | 45.8000 | 47.7700 | 45.8000 | 47.7700 | +16.569% | 12 | 438 | +126.921% |
| 2026-04-28 | 41.2800 | 41.2800 | 40.9800 | 40.9800 | -15.225% | 2 | 428 | +164.519% |
| 2026-04-27 | 47.7700 | 48.3400 | 47.7700 | 48.3400 | -13.447% | 15 | 428 | +124.245% |
| 2026-04-24 | 58.1000 | 58.1000 | 55.8500 | 55.8500 | +50.864% | 28 | 418 | +94.091% |
| 2026-04-23 | 37.0900 | 37.0900 | 37.0200 | 37.0200 | +40.707% | 2 | 404 | +192.815% |
| 2026-04-21 | 25.7000 | 27.1000 | 25.7000 | 26.3100 | +10.686% | 32 | 404 | +312.011% |
| 2026-04-20 | 23.6100 | 23.7700 | 23.6100 | 23.7700 | -1.979% | 2 | 404 | +356.037% |
| 2026-04-16 | 22.1000 | 24.3000 | 22.1000 | 24.2500 | +116.132% | 49 | 404 | +347.010% |
| 2026-04-08 | 11.0700 | 11.3400 | 11.0700 | 11.2200 | +6.857% | 438 | 385 | +866.132% |
| 2026-03-26 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +5.000% | 1 | 102 | +932.381% |
| 2026-03-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +36.799% | 1 | 101 | +984.000% |
| 2026-03-23 | 7.2700 | 7.3100 | 7.2700 | 7.3100 | +16.587% | 2 | 101 | +1382.900% |
| 2026-03-19 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -27.008% | 16 | 101 | +1628.868% |
| 2026-03-10 | 8.7300 | 8.7300 | 8.5900 | 8.5900 | -32.575% | 154 | 117 | +1161.932% |
| 2026-02-10 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | +1.031% | 1 | 92 | +750.863% |
| 2026-02-09 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | -38.156% | 1 | 92 | +759.635% |
| 2026-02-03 | 20.3000 | 20.3900 | 20.3000 | 20.3900 | -1.971% | 33 | 91 | +431.633% |
| 2026-02-02 | 20.8500 | 20.8500 | 20.8000 | 20.8000 | +74.790% | 6 | 58 | +421.154% |
| 2025-12-15 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -58.623% | 20 | 54 | +810.924% |
| 2025-11-12 | 28.7300 | 28.7600 | 28.7300 | 28.7600 | +16.015% | 2 | 55 | +276.912% |
| 2025-11-10 | 25.5000 | 26.0500 | 24.7400 | 24.7900 | +17.488% | 47 | 55 | +337.273% |
| 2025-11-07 | 21.0700 | 21.1000 | 21.0700 | 21.1000 | -31.293% | 6 | 51 | +413.744% |
| 2025-11-05 | 30.7100 | 30.7200 | 30.6400 | 30.7100 | +2.709% | 26 | 50 | +252.979% |
| 2025-11-04 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | -3.236% | 25 | 37 | +262.542% |
| 2025-11-03 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | +0.849% | 10 | 8 | +250.809% |
| 2025-10-31 | 30.6400 | 30.6400 | 30.6400 | 30.6400 | +2.133% | 1 | 8 | +253.786% |
| 2025-10-30 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +6.383% | 7 | 7 | +261.333% |
| 2025-10-27 | 28.2000 | 28.2000 | 28.1500 | 28.2000 | 0.000% | 14 | 7 | +284.397% |