AMD270617C00540000
AMD Jun 17 2027 540.00 Call
optionOPRA
EODOct 23, 2026
86.65USD+7.108%(+5.75)26Vol591OI
AMD270617C00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 84.43 | 87.68 | 84.43 | 86.65 | +7.108% | 26 | 598 | 0.000% |
| 2026-10-22 | 86.89 | 87.16 | 80.05 | 80.90 | -25.196% | 33 | 587 | +7.108% |
| 2026-10-21 | 108.36 | 108.45 | 101.25 | 108.15 | +9.864% | 74 | 528 | -19.880% |
| 2026-10-20 | 95.82 | 103.95 | 95.82 | 98.44 | -0.112% | 45 | 511 | -11.977% |
| 2026-10-19 | 105.17 | 107.10 | 98.55 | 98.55 | +5.808% | 55 | 521 | -12.075% |
| 2026-10-16 | 100.50 | 100.50 | 93.14 | 93.14 | -17.575% | 23 | 509 | -6.968% |
| 2026-10-15 | 101.53 | 113.00 | 98.00 | 113.00 | -5.771% | 19 | 505 | -23.319% |
| 2026-10-14 | 125.67 | 125.67 | 117.20 | 119.92 | -10.454% | 363 | 328 | -27.743% |
| 2026-10-12 | 133.92 | 133.92 | 133.92 | 133.92 | -10.601% | 1 | 328 | -35.297% |
| 2026-10-09 | 149.80 | 149.80 | 149.80 | 149.80 | -2.556% | 1 | 327 | -42.156% |
| 2026-10-08 | 167.00 | 167.00 | 152.71 | 153.73 | -9.597% | 13 | 334 | -43.635% |
| 2026-10-07 | 170.05 | 170.05 | 170.05 | 170.05 | +1.979% | 1 | 334 | -49.044% |
| 2026-10-02 | 176.10 | 176.10 | 166.75 | 166.75 | +11.464% | 2 | 336 | -48.036% |
| 2026-09-30 | 150.17 | 150.17 | 149.60 | 149.60 | -3.340% | 2 | 336 | -42.079% |
| 2026-09-29 | 156.39 | 156.39 | 154.77 | 154.77 | -10.512% | 2 | 335 | -44.014% |
| 2026-09-25 | 174.49 | 174.49 | 172.05 | 172.95 | -0.603% | 3 | 336 | -49.899% |
| 2026-09-24 | 161.65 | 174.00 | 161.50 | 174.00 | +7.255% | 5 | 337 | -50.201% |
| 2026-09-23 | 164.25 | 164.94 | 161.10 | 162.23 | -3.435% | 9 | 339 | -46.588% |
| 2026-09-22 | 164.20 | 168.00 | 163.54 | 168.00 | +4.706% | 17 | 340 | -48.423% |
| 2026-09-21 | 150.00 | 162.25 | 150.00 | 160.45 | +39.219% | 9 | 340 | -45.996% |
| 2026-09-18 | 116.60 | 116.60 | 112.60 | 115.25 | -0.544% | 38 | 348 | -24.816% |
| 2026-09-17 | 106.00 | 118.65 | 106.00 | 115.88 | +21.928% | 19 | 347 | -25.224% |
| 2026-09-16 | 95.04 | 95.04 | 95.04 | 95.04 | +5.989% | 10 | 347 | -8.828% |
| 2026-09-15 | 93.07 | 93.07 | 87.10 | 89.67 | +6.169% | 35 | 317 | -3.368% |
| 2026-09-14 | 83.56 | 84.46 | 83.56 | 84.46 | -13.596% | 11 | 328 | +2.593% |
| 2026-09-11 | 96.15 | 99.52 | 96.15 | 97.75 | +4.045% | 11 | 328 | -11.355% |
| 2026-09-10 | 93.22 | 94.17 | 92.46 | 93.95 | -8.475% | 31 | 319 | -7.770% |
| 2026-09-09 | 105.52 | 105.52 | 102.65 | 102.65 | +4.905% | 19 | 301 | -15.587% |
| 2026-09-08 | 89.35 | 97.85 | 89.35 | 97.85 | +36.719% | 2 | 301 | -11.446% |
| 2026-09-04 | 71.57 | 71.57 | 71.57 | 71.57 | +12.709% | 2 | 302 | +21.070% |
| 2026-09-03 | 63.00 | 65.05 | 62.90 | 63.50 | -2.157% | 28 | 280 | +36.457% |
| 2026-09-02 | 65.85 | 66.20 | 64.90 | 64.90 | -0.931% | 14 | 271 | +33.513% |
| 2026-09-01 | 68.00 | 68.00 | 64.80 | 65.51 | -11.269% | 30 | 253 | +32.270% |
| 2026-08-31 | 73.83 | 73.83 | 73.83 | 73.83 | -2.238% | 2 | 253 | +17.364% |
| 2026-08-28 | 75.03 | 75.77 | 75.00 | 75.52 | -5.363% | 21 | 253 | +14.738% |
| 2026-08-27 | 81.75 | 81.76 | 79.80 | 79.80 | -8.075% | 94 | 258 | +8.584% |
| 2026-08-26 | 90.99 | 90.99 | 86.75 | 86.81 | +4.780% | 6 | 259 | -0.184% |
| 2026-08-25 | 80.00 | 82.85 | 80.00 | 82.85 | +13.431% | 24 | 259 | +4.587% |
| 2026-08-24 | 74.48 | 75.72 | 73.04 | 73.04 | -8.928% | 5 | 260 | +18.634% |
| 2026-08-21 | 80.10 | 80.20 | 80.10 | 80.20 | -8.500% | 2 | 258 | +8.042% |
| 2026-08-19 | 87.65 | 87.65 | 87.65 | 87.65 | -1.649% | 2 | 259 | -1.141% |
| 2026-08-18 | 89.12 | 89.12 | 89.12 | 89.12 | -18.276% | 1 | 260 | -2.772% |
| 2026-08-17 | 109.05 | 109.05 | 109.05 | 109.05 | +2.975% | 1 | 259 | -20.541% |
| 2026-08-14 | 105.90 | 105.90 | 105.90 | 105.90 | +3.267% | 2 | 257 | -18.178% |
| 2026-08-13 | 101.45 | 102.55 | 101.45 | 102.55 | +6.105% | 4 | 255 | -15.505% |
| 2026-08-12 | 97.15 | 97.15 | 96.65 | 96.65 | +14.446% | 5 | 253 | -10.347% |
| 2026-08-11 | 85.15 | 85.75 | 84.45 | 84.45 | -10.786% | 5 | 252 | +2.605% |
| 2026-08-10 | 95.60 | 96.30 | 94.66 | 94.66 | -6.184% | 9 | 250 | -8.462% |
| 2026-08-07 | 107.45 | 107.45 | 100.50 | 100.90 | -11.878% | 10 | 245 | -14.123% |
| 2026-08-06 | 105.41 | 114.50 | 105.41 | 114.50 | +6.660% | 16 | 246 | -24.323% |
| 2026-08-05 | 108.35 | 108.80 | 107.35 | 107.35 | -23.047% | 21 | 245 | -19.283% |
| 2026-08-04 | 126.75 | 139.50 | 126.75 | 139.50 | +28.229% | 35 | 268 | -37.885% |
| 2026-08-03 | 96.56 | 108.79 | 96.56 | 108.79 | -2.614% | 34 | 248 | -20.351% |
| 2026-07-30 | 117.20 | 117.20 | 111.71 | 111.71 | +30.609% | 2 | 247 | -22.433% |
| 2026-07-29 | 90.60 | 90.60 | 82.39 | 85.53 | -18.161% | 8 | 247 | +1.309% |
| 2026-07-28 | 97.60 | 104.51 | 94.10 | 104.51 | -15.718% | 11 | 239 | -17.089% |
| 2026-07-27 | 118.35 | 124.00 | 115.89 | 124.00 | -14.636% | 6 | 237 | -30.121% |
| 2026-07-24 | 143.70 | 147.29 | 143.70 | 145.26 | -6.254% | 14 | 232 | -40.348% |
| 2026-07-23 | 161.50 | 161.50 | 151.95 | 154.95 | -6.970% | 143 | 237 | -44.079% |
| 2026-07-22 | 154.05 | 170.40 | 154.05 | 166.56 | +6.279% | 193 | 236 | -47.977% |
| 2026-07-21 | 152.00 | 158.77 | 146.50 | 156.72 | +11.903% | 69 | 241 | -44.710% |
| 2026-07-20 | 138.06 | 140.05 | 138.06 | 140.05 | +10.276% | 5 | 241 | -38.129% |
| 2026-07-17 | 113.00 | 127.00 | 112.00 | 127.00 | -6.618% | 5 | 239 | -31.772% |
| 2026-07-16 | 136.00 | 136.00 | 136.00 | 136.00 | -9.333% | 1 | 239 | -36.287% |
| 2026-07-15 | 156.10 | 156.10 | 142.55 | 150.00 | -9.102% | 7 | 237 | -42.233% |
| 2026-07-14 | 177.25 | 177.25 | 165.02 | 165.02 | +9.176% | 4 | 240 | -47.491% |
| 2026-07-13 | 151.62 | 165.00 | 151.15 | 151.15 | -9.491% | 27 | 246 | -42.673% |
| 2026-07-10 | 167.45 | 167.45 | 164.20 | 167.00 | +1.798% | 18 | 251 | -48.114% |
| 2026-07-09 | 172.94 | 172.94 | 161.20 | 164.05 | +10.382% | 56 | 252 | -47.181% |
| 2026-07-07 | 141.30 | 148.62 | 140.52 | 148.62 | -13.543% | 5 | 253 | -41.697% |
| 2026-07-06 | 172.11 | 179.66 | 168.40 | 171.90 | +18.756% | 140 | 263 | -49.593% |
| 2026-07-02 | 160.05 | 160.05 | 142.96 | 144.75 | -7.978% | 11 | 254 | -40.138% |
| 2026-07-01 | 166.78 | 166.78 | 157.28 | 157.30 | -11.130% | 18 | 254 | -44.914% |
| 2026-06-30 | 167.94 | 177.00 | 167.94 | 177.00 | +17.827% | 12 | 259 | -51.045% |
| 2026-06-25 | 140.50 | 150.22 | 140.50 | 150.22 | +7.262% | 20 | 239 | -42.318% |
| 2026-06-24 | 140.35 | 140.35 | 140.05 | 140.05 | -3.792% | 7 | 238 | -38.129% |
| 2026-06-23 | 145.57 | 145.57 | 145.57 | 145.57 | -13.608% | 1 | 238 | -40.475% |
| 2026-06-22 | 161.00 | 171.69 | 161.00 | 168.50 | +3.948% | 15 | 244 | -48.576% |
| 2026-06-18 | 157.88 | 162.10 | 154.70 | 162.10 | +6.736% | 57 | 233 | -46.545% |
| 2026-06-17 | 151.87 | 151.87 | 151.87 | 151.87 | +1.341% | 1 | 232 | -42.945% |
| 2026-06-16 | 169.14 | 169.14 | 149.86 | 149.86 | -12.116% | 12 | 227 | -42.179% |
| 2026-06-15 | 169.90 | 175.97 | 169.90 | 170.52 | +16.000% | 31 | 224 | -49.185% |
| 2026-06-12 | 143.51 | 150.12 | 143.51 | 147.00 | +37.025% | 24 | 200 | -41.054% |
| 2026-06-10 | 110.44 | 110.62 | 107.28 | 107.28 | +5.591% | 12 | 199 | -19.230% |
| 2026-06-09 | 120.58 | 120.58 | 101.60 | 101.60 | -11.675% | 21 | 180 | -14.715% |
| 2026-06-05 | 137.45 | 137.45 | 115.03 | 115.03 | -17.328% | 19 | 167 | -24.672% |
| 2026-06-04 | 148.00 | 148.00 | 139.14 | 139.14 | -14.396% | 2 | 165 | -37.725% |
| 2026-06-03 | 157.45 | 163.94 | 157.45 | 162.54 | +15.753% | 5 | 164 | -46.690% |
| 2026-06-02 | 140.42 | 140.42 | 140.42 | 140.42 | -2.951% | 3 | 167 | -38.292% |
| 2026-06-01 | 128.04 | 144.69 | 128.04 | 144.69 | +0.451% | 6 | 162 | -40.113% |
| 2026-05-29 | 151.07 | 151.07 | 144.04 | 144.04 | -2.827% | 16 | 165 | -39.843% |
| 2026-05-28 | 138.41 | 153.60 | 138.41 | 148.23 | +10.785% | 68 | 101 | -41.544% |
| 2026-05-27 | 138.50 | 138.50 | 133.80 | 133.80 | -4.565% | 9 | 94 | -35.239% |
| 2026-05-26 | 121.81 | 140.40 | 121.81 | 140.20 | +19.319% | 48 | 89 | -38.195% |
| 2026-05-22 | 116.98 | 117.50 | 114.30 | 117.50 | +52.202% | 3 | 88 | -26.255% |
| 2026-05-19 | 70.82 | 77.20 | 70.82 | 77.20 | -14.828% | 83 | 35 | +12.241% |
| 2026-05-15 | 90.64 | 90.64 | 90.64 | 90.64 | -8.675% | 1 | 36 | -4.402% |
| 2026-05-14 | 99.20 | 99.25 | 99.20 | 99.25 | +4.419% | 2 | 35 | -12.695% |
| 2026-05-13 | 95.00 | 95.05 | 95.00 | 95.05 | +6.618% | 20 | 29 | -8.837% |
| 2026-05-12 | 89.15 | 89.15 | 89.15 | 89.15 | -18.368% | 1 | 30 | -2.804% |
| 2026-05-11 | 105.87 | 109.21 | 105.87 | 109.21 | +10.873% | 3 | 27 | -20.657% |
| 2026-05-08 | 85.50 | 98.50 | 85.50 | 98.50 | +23.899% | 17 | 15 | -12.030% |
| 2026-05-07 | 77.01 | 79.50 | 77.01 | 79.50 | +3.247% | 2 | 15 | +8.994% |
| 2026-05-06 | 85.50 | 85.50 | 75.50 | 77.00 | +59.091% | 6 | 12 | +12.532% |
| 2026-05-01 | 48.20 | 48.45 | 48.20 | 48.40 | +28.042% | 3 | 10 | +79.029% |
| 2026-04-29 | 38.05 | 38.05 | 37.80 | 37.80 | -17.557% | 4 | 10 | +129.233% |
| 2026-04-24 | 45.85 | 45.85 | 45.85 | 45.85 | +57.560% | 4 | 6 | +88.986% |
| 2026-04-23 | 29.05 | 30.12 | 29.05 | 29.10 | +37.719% | 4 | 2 | +197.766% |
| 2026-04-21 | 21.13 | 21.13 | 21.13 | 21.13 | +5.124% | 1 | 0 | +310.080% |
| 2026-04-20 | 21.05 | 21.05 | 20.10 | 20.10 | 0.000% | 3 | 0 | +331.095% |