AMD270617C00510000
AMD Jun 17 2027 510.00 Call
optionOPRA
EODOct 23, 2026
102.00USD+11.172%(+10.25)2Vol1,328OI
AMD270617C00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 97.7600 | 102.0000 | 97.7600 | 102.0000 | +11.172% | 2 | 1,328 | 0.000% |
| 2026-10-22 | 103.1200 | 103.1200 | 91.1100 | 91.7500 | -26.008% | 38 | 1,329 | +11.172% |
| 2026-10-21 | 118.7500 | 124.0000 | 118.7500 | 124.0000 | +10.714% | 12 | 1,324 | -17.742% |
| 2026-10-20 | 106.7400 | 117.2700 | 106.7400 | 112.0000 | +1.615% | 26 | 1,320 | -8.929% |
| 2026-10-16 | 115.0900 | 115.3200 | 110.2200 | 110.2200 | -13.756% | 8 | 1,320 | -7.458% |
| 2026-10-15 | 117.3500 | 127.8000 | 115.5000 | 127.8000 | -3.365% | 7 | 1,322 | -20.188% |
| 2026-10-14 | 142.7500 | 142.7500 | 132.2500 | 132.2500 | -17.038% | 21 | 1,309 | -22.873% |
| 2026-10-13 | 144.3000 | 159.5400 | 143.6300 | 159.4100 | +6.714% | 211 | 1,254 | -36.014% |
| 2026-10-12 | 150.9400 | 150.9400 | 145.2500 | 149.3800 | -9.175% | 85 | 1,255 | -31.718% |
| 2026-10-09 | 167.1500 | 167.1500 | 164.4700 | 164.4700 | -14.738% | 5 | 1,256 | -37.983% |
| 2026-10-07 | 193.4400 | 194.1300 | 186.2700 | 192.9000 | -4.030% | 87 | 1,256 | -47.123% |
| 2026-10-06 | 190.0000 | 202.0000 | 190.0000 | 201.0000 | +3.077% | 8 | 1,259 | -49.254% |
| 2026-10-02 | 195.0000 | 195.0000 | 195.0000 | 195.0000 | +11.225% | 1 | 1,259 | -47.692% |
| 2026-10-01 | 172.1500 | 175.3200 | 172.1500 | 175.3200 | +4.800% | 3 | 1,261 | -41.821% |
| 2026-09-30 | 167.2900 | 167.2900 | 167.2900 | 167.2900 | -2.551% | 2 | 1,261 | -39.028% |
| 2026-09-29 | 171.6700 | 171.6700 | 171.6700 | 171.6700 | +0.539% | 2 | 1,263 | -40.584% |
| 2026-09-28 | 168.5900 | 170.9400 | 168.5900 | 170.7500 | -9.833% | 3 | 1,262 | -40.264% |
| 2026-09-25 | 193.3000 | 193.3000 | 186.7500 | 189.3700 | +1.686% | 51 | 1,309 | -46.137% |
| 2026-09-24 | 180.7300 | 186.2300 | 180.7300 | 186.2300 | +4.243% | 2 | 1,309 | -45.229% |
| 2026-09-23 | 179.5100 | 179.5100 | 178.6500 | 178.6500 | -3.066% | 20 | 1,308 | -42.905% |
| 2026-09-22 | 180.1500 | 184.3000 | 180.1500 | 184.3000 | +1.823% | 6 | 1,308 | -44.655% |
| 2026-09-21 | 175.0000 | 181.0000 | 175.0000 | 181.0000 | +42.632% | 21 | 1,306 | -43.646% |
| 2026-09-18 | 130.4300 | 130.4300 | 126.9000 | 126.9000 | -1.780% | 27 | 1,306 | -19.622% |
| 2026-09-17 | 123.7300 | 132.4700 | 122.3800 | 129.2000 | +22.639% | 36 | 1,319 | -21.053% |
| 2026-09-16 | 113.3900 | 115.0000 | 105.3500 | 105.3500 | +3.630% | 83 | 1,321 | -3.180% |
| 2026-09-15 | 103.4800 | 103.5200 | 101.5300 | 101.6600 | +12.705% | 17 | 1,318 | +0.334% |
| 2026-09-14 | 92.5500 | 94.3800 | 90.2000 | 90.2000 | -18.371% | 22 | 1,319 | +13.082% |
| 2026-09-11 | 108.9100 | 111.8000 | 107.1700 | 110.5000 | +7.282% | 40 | 1,305 | -7.692% |
| 2026-09-10 | 105.7700 | 108.8500 | 103.0000 | 103.0000 | -10.435% | 16 | 1,310 | -0.971% |
| 2026-09-09 | 112.0000 | 119.0000 | 111.0000 | 115.0000 | +8.491% | 182 | 1,292 | -11.304% |
| 2026-09-08 | 100.0500 | 110.3100 | 100.0500 | 106.0000 | +21.951% | 19 | 1,288 | -3.774% |
| 2026-09-04 | 86.9200 | 86.9200 | 86.9200 | 86.9200 | +18.034% | 1 | 1,289 | +17.349% |
| 2026-09-03 | 68.4500 | 73.7200 | 66.7000 | 73.6400 | -0.365% | 11 | 1,289 | +38.512% |
| 2026-09-02 | 72.7500 | 76.2000 | 72.5000 | 73.9100 | -4.162% | 110 | 1,206 | +38.006% |
| 2026-09-01 | 74.3000 | 77.1200 | 74.3000 | 77.1200 | -7.352% | 2 | 1,206 | +32.261% |
| 2026-08-31 | 83.2200 | 83.2400 | 83.2200 | 83.2400 | -0.727% | 2 | 1,207 | +22.537% |
| 2026-08-28 | 86.8100 | 86.8100 | 83.8500 | 83.8500 | -7.235% | 7 | 1,208 | +21.646% |
| 2026-08-27 | 92.5000 | 94.8500 | 89.6500 | 90.3900 | -5.470% | 75 | 1,236 | +12.844% |
| 2026-08-26 | 100.0000 | 100.0000 | 95.5300 | 95.6200 | +5.366% | 9 | 1,231 | +6.672% |
| 2026-08-25 | 94.1000 | 95.0000 | 90.7500 | 90.7500 | +9.601% | 10 | 1,237 | +12.397% |
| 2026-08-24 | 83.9000 | 84.5400 | 82.1200 | 82.8000 | -9.379% | 267 | 1,116 | +23.188% |
| 2026-08-21 | 88.5500 | 91.3700 | 88.5500 | 91.3700 | -0.598% | 3 | 1,115 | +11.634% |
| 2026-08-20 | 91.8200 | 91.9200 | 91.6300 | 91.9200 | +2.133% | 3 | 1,114 | +10.966% |
| 2026-08-19 | 97.8500 | 97.8500 | 89.5000 | 90.0000 | -10.403% | 9 | 1,108 | +13.333% |
| 2026-08-18 | 104.6300 | 104.6300 | 99.1800 | 100.4500 | -15.857% | 713 | 809 | +1.543% |
| 2026-08-17 | 121.9200 | 125.0000 | 119.3800 | 119.3800 | -2.467% | 343 | 771 | -14.559% |
| 2026-08-14 | 118.0000 | 123.7300 | 116.0000 | 122.4000 | +10.350% | 574 | 800 | -16.667% |
| 2026-08-13 | 112.4500 | 113.2000 | 110.9200 | 110.9200 | +1.389% | 85 | 810 | -8.042% |
| 2026-08-12 | 105.1400 | 109.4000 | 105.1400 | 109.4000 | +16.383% | 5 | 809 | -6.764% |
| 2026-08-11 | 94.7000 | 95.6000 | 94.0000 | 94.0000 | -9.336% | 564 | 703 | +8.511% |
| 2026-08-10 | 105.8500 | 105.8500 | 103.6800 | 103.6800 | -5.703% | 4 | 701 | -1.620% |
| 2026-08-07 | 118.4200 | 120.1700 | 108.0000 | 109.9500 | -10.777% | 62 | 683 | -7.231% |
| 2026-08-06 | 110.0000 | 124.5000 | 110.0000 | 123.2300 | +2.350% | 8 | 678 | -17.228% |
| 2026-08-05 | 121.6500 | 134.1500 | 117.0000 | 120.4000 | -17.782% | 73 | 662 | -15.282% |
| 2026-08-04 | 140.0400 | 151.3500 | 136.9400 | 146.4400 | +20.725% | 90 | 658 | -30.347% |
| 2026-08-03 | 117.8500 | 124.5500 | 117.8200 | 121.3000 | -1.901% | 58 | 632 | -15.911% |
| 2026-07-31 | 130.0000 | 130.0000 | 122.1500 | 123.6500 | -0.145% | 8 | 631 | -17.509% |
| 2026-07-30 | 118.0000 | 129.0000 | 118.0000 | 123.8300 | +36.527% | 25 | 628 | -17.629% |
| 2026-07-29 | 92.2700 | 92.2700 | 90.7000 | 90.7000 | -12.939% | 9 | 633 | +12.459% |
| 2026-07-28 | 109.3900 | 109.3900 | 104.1800 | 104.1800 | -17.298% | 2 | 631 | -2.093% |
| 2026-07-27 | 153.4000 | 153.4000 | 125.9700 | 125.9700 | -18.376% | 7 | 628 | -19.028% |
| 2026-07-24 | 158.8800 | 164.7400 | 154.2000 | 154.3300 | -7.192% | 42 | 627 | -33.908% |
| 2026-07-23 | 166.2900 | 166.2900 | 166.2900 | 166.2900 | -7.627% | 1 | 627 | -38.661% |
| 2026-07-22 | 165.4300 | 180.0800 | 165.2500 | 180.0200 | +7.142% | 20 | 635 | -43.340% |
| 2026-07-21 | 160.0900 | 171.0000 | 156.0200 | 168.0200 | +14.650% | 69 | 669 | -39.293% |
| 2026-07-20 | 154.5900 | 154.5900 | 145.6700 | 146.5500 | +4.589% | 218 | 673 | -30.399% |
| 2026-07-17 | 129.8000 | 142.8000 | 117.8000 | 140.1200 | +0.922% | 24 | 671 | -27.205% |
| 2026-07-16 | 150.0800 | 151.1400 | 137.1900 | 138.8400 | -15.931% | 39 | 669 | -26.534% |
| 2026-07-15 | 157.0000 | 165.1500 | 150.5800 | 165.1500 | -10.730% | 14 | 665 | -38.238% |
| 2026-07-14 | 181.9500 | 185.0000 | 181.9500 | 185.0000 | +2.778% | 2 | 665 | -44.865% |
| 2026-07-10 | 178.9200 | 181.0000 | 178.9200 | 180.0000 | +3.675% | 10 | 662 | -43.333% |
| 2026-07-09 | 169.5000 | 181.7700 | 169.5000 | 173.6200 | +10.375% | 11 | 668 | -41.251% |
| 2026-07-08 | 157.5000 | 157.8000 | 145.1300 | 157.3000 | +1.425% | 26 | 661 | -35.156% |
| 2026-07-07 | 155.0000 | 158.5500 | 149.1600 | 155.0900 | -19.676% | 32 | 651 | -34.232% |
| 2026-07-06 | 190.5500 | 193.0800 | 190.5500 | 193.0800 | +14.492% | 3 | 653 | -47.172% |
| 2026-07-01 | 179.8400 | 179.8400 | 168.6400 | 168.6400 | -16.100% | 5 | 654 | -39.516% |
| 2026-06-30 | 182.1800 | 201.0000 | 182.1800 | 201.0000 | +18.991% | 31 | 654 | -49.254% |
| 2026-06-29 | 154.5000 | 168.9200 | 142.9800 | 168.9200 | +8.386% | 9 | 652 | -39.616% |
| 2026-06-26 | 151.0500 | 156.5500 | 151.0500 | 155.8500 | -3.295% | 6 | 649 | -34.552% |
| 2026-06-25 | 175.0000 | 175.0000 | 150.2500 | 161.1600 | +4.561% | 17 | 659 | -36.709% |
| 2026-06-24 | 154.6300 | 160.1800 | 149.0200 | 154.1300 | -0.561% | 21 | 659 | -33.822% |
| 2026-06-23 | 152.5000 | 163.5800 | 152.0000 | 155.0000 | -11.403% | 23 | 658 | -34.194% |
| 2026-06-22 | 174.5000 | 180.6400 | 174.5000 | 174.9500 | +4.317% | 3 | 661 | -41.698% |
| 2026-06-18 | 168.6800 | 168.6800 | 167.7100 | 167.7100 | +9.400% | 2 | 662 | -39.181% |
| 2026-06-17 | 157.6100 | 162.9000 | 153.0000 | 153.3000 | +0.196% | 12 | 660 | -33.464% |
| 2026-06-16 | 158.9200 | 158.9200 | 153.0000 | 153.0000 | -16.694% | 9 | 657 | -33.333% |
| 2026-06-15 | 174.8400 | 186.4800 | 174.8400 | 183.6600 | +18.003% | 9 | 653 | -44.463% |
| 2026-06-12 | 157.1100 | 160.1600 | 155.2300 | 155.6400 | +24.642% | 11 | 648 | -34.464% |
| 2026-06-11 | 124.8700 | 124.8700 | 124.8700 | 124.8700 | +7.415% | 2 | 648 | -18.315% |
| 2026-06-10 | 116.2500 | 116.2500 | 116.2500 | 116.2500 | -3.886% | 1 | 647 | -12.258% |
| 2026-06-09 | 130.7500 | 130.7500 | 119.5600 | 120.9500 | -10.155% | 51 | 681 | -15.668% |
| 2026-06-08 | 134.6200 | 134.6200 | 134.6200 | 134.6200 | +6.377% | 1 | 680 | -24.231% |
| 2026-06-05 | 140.5000 | 140.5000 | 126.5500 | 126.5500 | -22.061% | 55 | 631 | -19.399% |
| 2026-06-04 | 159.5500 | 163.3700 | 159.5500 | 162.3700 | -7.880% | 6 | 635 | -37.181% |
| 2026-06-03 | 170.8500 | 176.5400 | 166.6100 | 176.2600 | +13.496% | 14 | 633 | -42.131% |
| 2026-06-02 | 149.7000 | 156.2200 | 149.7000 | 155.3000 | -0.449% | 9 | 633 | -34.321% |
| 2026-06-01 | 137.7400 | 156.0000 | 137.7400 | 156.0000 | +4.909% | 7 | 633 | -34.615% |
| 2026-05-29 | 159.6500 | 159.9300 | 148.7000 | 148.7000 | -5.910% | 20 | 641 | -31.406% |
| 2026-05-28 | 147.8600 | 162.0000 | 147.8600 | 158.0400 | +7.182% | 9 | 636 | -35.459% |
| 2026-05-27 | 139.1600 | 147.4500 | 139.1600 | 147.4500 | -1.700% | 4 | 636 | -30.824% |
| 2026-05-26 | 138.0300 | 151.9400 | 138.0300 | 150.0000 | +18.859% | 91 | 641 | -32.000% |
| 2026-05-22 | 119.0000 | 126.2000 | 117.4000 | 126.2000 | +20.650% | 36 | 637 | -19.176% |
| 2026-05-21 | 104.6000 | 104.6000 | 104.6000 | 104.6000 | -4.562% | 1 | 637 | -2.486% |
| 2026-05-20 | 99.1500 | 109.6000 | 99.1500 | 109.6000 | +41.419% | 4 | 636 | -6.934% |
| 2026-05-19 | 77.5000 | 77.5000 | 77.5000 | 77.5000 | -11.761% | 1 | 635 | +31.613% |
| 2026-05-18 | 99.0800 | 99.0800 | 87.8300 | 87.8300 | -11.103% | 5 | 630 | +16.133% |
| 2026-05-15 | 98.1500 | 98.8000 | 98.1500 | 98.8000 | -10.572% | 2 | 630 | +3.239% |
| 2026-05-14 | 110.4800 | 110.4800 | 110.4800 | 110.4800 | +9.952% | 10 | 621 | -7.676% |
| 2026-05-12 | 107.3500 | 107.3500 | 100.4800 | 100.4800 | -13.677% | 5 | 618 | +1.513% |
| 2026-05-11 | 115.9300 | 120.4100 | 111.9500 | 116.4000 | +5.054% | 62 | 658 | -12.371% |
| 2026-05-08 | 94.0000 | 110.8000 | 94.0000 | 110.8000 | +39.547% | 6 | 656 | -7.942% |
| 2026-05-07 | 82.4200 | 82.4200 | 79.4000 | 79.4000 | -9.205% | 26 | 661 | +28.463% |
| 2026-05-06 | 89.5300 | 89.5300 | 80.6000 | 87.4500 | +59.290% | 225 | 458 | +16.638% |
| 2026-05-05 | 49.6300 | 54.9000 | 49.6300 | 54.9000 | -4.968% | 14 | 447 | +85.792% |
| 2026-05-01 | 57.7700 | 57.7700 | 57.7700 | 57.7700 | +5.477% | 1 | 447 | +76.562% |
| 2026-04-30 | 49.2100 | 54.7700 | 49.2100 | 54.7700 | +18.090% | 3 | 447 | +86.233% |
| 2026-04-29 | 42.2700 | 46.3800 | 42.2500 | 46.3800 | +18.105% | 10 | 447 | +119.922% |
| 2026-04-28 | 39.2700 | 39.2700 | 39.2700 | 39.2700 | -14.164% | 1 | 447 | +159.740% |
| 2026-04-27 | 45.7500 | 45.7500 | 45.7500 | 45.7500 | -11.165% | 1 | 447 | +122.951% |
| 2026-04-24 | 53.5500 | 53.5500 | 51.5000 | 51.5000 | +53.046% | 12 | 446 | +98.058% |
| 2026-04-23 | 33.9500 | 34.3200 | 33.6500 | 33.6500 | +6.319% | 28 | 456 | +203.120% |
| 2026-04-22 | 31.6500 | 31.6500 | 31.6500 | 31.6500 | +44.323% | 1 | 469 | +222.275% |
| 2026-04-17 | 21.7900 | 21.9600 | 21.7900 | 21.9300 | +3.103% | 4 | 469 | +365.116% |
| 2026-04-16 | 21.9000 | 21.9000 | 21.2700 | 21.2700 | +43.716% | 2 | 468 | +379.549% |
| 2026-04-15 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +5.941% | 1 | 468 | +589.189% |
| 2026-04-14 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | +1.305% | 9 | 469 | +630.136% |
| 2026-04-10 | 13.8800 | 13.8800 | 13.7900 | 13.7900 | +36.806% | 3 | 469 | +639.666% |
| 2026-04-08 | 10.0000 | 10.7000 | 10.0000 | 10.0800 | +14.545% | 177 | 470 | +911.905% |
| 2026-04-07 | 8.7000 | 8.8200 | 8.5800 | 8.8000 | +13.548% | 146 | 495 | +1059.091% |
| 2026-04-01 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -11.932% | 1 | 437 | +1216.129% |
| 2026-03-25 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +39.021% | 15 | 437 | +1059.091% |
| 2026-03-23 | 6.1300 | 6.3300 | 6.1300 | 6.3300 | +5.324% | 2 | 452 | +1511.374% |
| 2026-03-13 | 6.0500 | 6.0500 | 6.0100 | 6.0100 | -10.698% | 15 | 452 | +1597.171% |
| 2026-03-12 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -16.398% | 5 | 450 | +1415.602% |
| 2026-03-11 | 8.1500 | 8.1500 | 8.0000 | 8.0500 | +5.921% | 39 | 450 | +1167.081% |
| 2026-03-10 | 7.7900 | 7.7900 | 7.5200 | 7.6000 | -2.188% | 712 | 450 | +1242.105% |
| 2026-03-09 | 6.6500 | 7.7700 | 6.6500 | 7.7700 | +4.016% | 6 | 139 | +1212.741% |
| 2026-03-02 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -26.765% | 1 | 144 | +1265.462% |
| 2026-02-24 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +34.742% | 1 | 143 | +900.000% |
| 2026-02-23 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -4.899% | 5 | 142 | +1247.424% |
| 2026-02-20 | 7.9500 | 7.9600 | 7.9500 | 7.9600 | -58.105% | 15 | 137 | +1181.407% |
| 2026-02-02 | 19.0500 | 19.0500 | 19.0000 | 19.0000 | -9.953% | 3 | 133 | +436.842% |
| 2026-01-28 | 21.1000 | 21.3000 | 21.1000 | 21.1000 | +115.306% | 18 | 134 | +383.412% |
| 2026-01-13 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +11.364% | 1 | 119 | +940.816% |
| 2026-01-12 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -35.766% | 63 | 119 | +1059.091% |
| 2025-11-24 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -32.346% | 10 | 109 | +644.526% |
| 2025-11-18 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -22.325% | 1 | 109 | +403.704% |
| 2025-11-13 | 25.9600 | 26.0700 | 25.9600 | 26.0700 | +3.865% | 2 | 108 | +291.254% |
| 2025-11-12 | 25.1400 | 25.1400 | 25.1000 | 25.1000 | +19.467% | 2 | 105 | +306.375% |
| 2025-11-11 | 22.4800 | 22.5700 | 21.0100 | 21.0100 | -10.329% | 6 | 105 | +385.483% |
| 2025-11-10 | 23.3700 | 24.1000 | 22.7900 | 23.4300 | +21.968% | 149 | 105 | +335.339% |
| 2025-11-07 | 19.4200 | 19.4700 | 19.2100 | 19.2100 | -14.241% | 48 | 27 | +430.973% |
| 2025-11-06 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -21.651% | 2 | 15 | +355.357% |
| 2025-11-05 | 25.2000 | 28.5900 | 25.2000 | 28.5900 | -4.700% | 30 | 14 | +256.768% |
| 2025-10-29 | 28.5000 | 30.0000 | 28.5000 | 30.0000 | 0.000% | 2 | 1 | +240.000% |