AMD270617C00550000
AMD Jun 17 2027 550.00 Call
optionOPRA
EODOct 23, 2026
83.90USD+10.395%(+7.90)9Vol920OI
AMD270617C00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 81.15 | 83.90 | 81.15 | 83.90 | +10.395% | 9 | 923 | 0.000% |
| 2026-10-22 | 85.23 | 85.23 | 75.38 | 76.00 | -26.923% | 40 | 926 | +10.395% |
| 2026-10-21 | 102.46 | 105.00 | 94.94 | 104.00 | +9.913% | 17 | 926 | -19.327% |
| 2026-10-20 | 90.00 | 99.43 | 87.62 | 94.62 | -0.400% | 62 | 913 | -11.330% |
| 2026-10-19 | 100.37 | 101.15 | 93.88 | 95.00 | +7.115% | 78 | 906 | -11.684% |
| 2026-10-16 | 95.45 | 99.49 | 88.62 | 88.69 | -19.373% | 42 | 896 | -5.401% |
| 2026-10-15 | 95.16 | 110.00 | 90.80 | 110.00 | -4.223% | 104 | 866 | -23.727% |
| 2026-10-14 | 119.55 | 119.55 | 113.75 | 114.85 | -13.445% | 16 | 857 | -26.948% |
| 2026-10-13 | 114.65 | 132.75 | 114.65 | 132.69 | +5.184% | 101 | 841 | -36.770% |
| 2026-10-12 | 131.75 | 131.75 | 123.00 | 126.15 | -10.214% | 26 | 840 | -33.492% |
| 2026-10-09 | 144.83 | 145.32 | 140.50 | 140.50 | -5.196% | 12 | 842 | -40.285% |
| 2026-10-08 | 160.50 | 166.17 | 146.85 | 148.20 | -12.230% | 22 | 845 | -43.387% |
| 2026-10-07 | 164.31 | 168.85 | 164.29 | 168.85 | -1.831% | 4 | 845 | -50.311% |
| 2026-10-06 | 165.97 | 178.27 | 165.97 | 172.00 | +9.925% | 43 | 871 | -51.221% |
| 2026-10-05 | 153.58 | 157.45 | 153.58 | 156.47 | -4.393% | 20 | 870 | -46.379% |
| 2026-10-02 | 166.90 | 170.75 | 162.00 | 163.66 | +7.318% | 56 | 909 | -48.735% |
| 2026-10-01 | 147.90 | 152.50 | 147.00 | 152.50 | +1.208% | 12 | 908 | -44.984% |
| 2026-09-30 | 144.70 | 150.68 | 144.70 | 150.68 | -0.245% | 9 | 903 | -44.319% |
| 2026-09-29 | 150.80 | 155.70 | 150.80 | 151.05 | +1.444% | 9 | 902 | -44.455% |
| 2026-09-28 | 152.16 | 153.39 | 140.81 | 148.90 | -12.438% | 34 | 879 | -43.653% |
| 2026-09-25 | 171.22 | 171.22 | 165.84 | 170.05 | +4.319% | 16 | 874 | -50.662% |
| 2026-09-24 | 154.96 | 163.01 | 153.50 | 163.01 | +3.498% | 234 | 834 | -48.531% |
| 2026-09-23 | 159.17 | 159.17 | 153.95 | 157.50 | -4.719% | 17 | 825 | -46.730% |
| 2026-09-22 | 162.00 | 165.30 | 159.99 | 165.30 | +4.041% | 5 | 828 | -49.244% |
| 2026-09-21 | 137.00 | 159.70 | 136.00 | 158.88 | +34.087% | 56 | 828 | -47.193% |
| 2026-09-18 | 113.00 | 118.49 | 109.35 | 118.49 | +6.374% | 15 | 819 | -29.192% |
| 2026-09-17 | 101.00 | 115.00 | 101.00 | 111.39 | +14.823% | 66 | 795 | -24.679% |
| 2026-09-16 | 96.23 | 97.01 | 96.23 | 97.01 | +10.239% | 14 | 794 | -13.514% |
| 2026-09-15 | 88.00 | 88.00 | 88.00 | 88.00 | +7.843% | 6 | 800 | -4.659% |
| 2026-09-14 | 77.25 | 81.95 | 76.00 | 81.60 | -14.778% | 24 | 793 | +2.819% |
| 2026-09-11 | 92.50 | 95.75 | 92.50 | 95.75 | +7.584% | 15 | 791 | -12.376% |
| 2026-09-10 | 91.05 | 91.95 | 88.69 | 89.00 | -11.960% | 218 | 768 | -5.730% |
| 2026-09-09 | 96.85 | 103.00 | 96.85 | 101.09 | +10.905% | 13 | 768 | -17.005% |
| 2026-09-08 | 81.45 | 95.15 | 81.45 | 91.15 | +33.066% | 251 | 886 | -7.954% |
| 2026-09-04 | 68.17 | 68.50 | 67.95 | 68.50 | +11.473% | 6 | 883 | +22.482% |
| 2026-09-03 | 57.85 | 61.70 | 56.61 | 61.45 | -1.126% | 84 | 849 | +36.534% |
| 2026-09-02 | 61.35 | 64.91 | 61.35 | 62.15 | +0.113% | 20 | 848 | +34.996% |
| 2026-09-01 | 63.98 | 64.20 | 62.08 | 62.08 | -14.076% | 9 | 848 | +35.148% |
| 2026-08-28 | 72.25 | 72.25 | 72.25 | 72.25 | -4.934% | 1 | 848 | +16.125% |
| 2026-08-27 | 77.00 | 77.00 | 76.00 | 76.00 | -10.112% | 2 | 848 | +10.395% |
| 2026-08-26 | 84.00 | 84.55 | 84.00 | 84.55 | +1.867% | 9 | 840 | -0.769% |
| 2026-08-25 | 81.30 | 83.00 | 81.10 | 83.00 | +17.647% | 4 | 840 | +1.084% |
| 2026-08-24 | 73.50 | 73.50 | 70.05 | 70.55 | -9.806% | 7 | 836 | +18.923% |
| 2026-08-21 | 77.30 | 78.22 | 77.30 | 78.22 | +3.288% | 4 | 836 | +7.262% |
| 2026-08-20 | 76.65 | 76.65 | 75.73 | 75.73 | -3.418% | 6 | 832 | +10.788% |
| 2026-08-19 | 78.70 | 78.70 | 77.55 | 78.41 | -9.614% | 23 | 830 | +7.002% |
| 2026-08-18 | 85.80 | 86.75 | 85.12 | 86.75 | -16.021% | 14 | 822 | -3.285% |
| 2026-08-17 | 106.40 | 106.40 | 103.12 | 103.30 | -2.822% | 7 | 818 | -18.780% |
| 2026-08-14 | 102.23 | 106.30 | 102.23 | 106.30 | +10.213% | 7 | 815 | -21.072% |
| 2026-08-13 | 97.79 | 99.33 | 96.45 | 96.45 | +3.067% | 29 | 820 | -13.012% |
| 2026-08-12 | 93.85 | 93.85 | 93.50 | 93.58 | +9.823% | 8 | 820 | -10.344% |
| 2026-08-11 | 84.04 | 85.32 | 81.50 | 85.21 | -5.949% | 293 | 627 | -1.537% |
| 2026-08-10 | 92.85 | 92.85 | 90.60 | 90.60 | -7.362% | 3 | 628 | -7.395% |
| 2026-08-07 | 107.43 | 107.43 | 96.15 | 97.80 | -9.444% | 23 | 615 | -14.213% |
| 2026-08-06 | 99.00 | 110.20 | 99.00 | 108.00 | -0.176% | 11 | 615 | -22.315% |
| 2026-08-05 | 107.65 | 114.94 | 104.84 | 108.19 | -18.831% | 23 | 619 | -22.451% |
| 2026-08-04 | 123.25 | 138.00 | 123.25 | 133.29 | +23.991% | 41 | 600 | -37.055% |
| 2026-08-03 | 97.43 | 108.85 | 97.43 | 107.50 | +0.056% | 19 | 595 | -21.953% |
| 2026-07-31 | 125.50 | 126.00 | 107.44 | 107.44 | -4.413% | 11 | 592 | -21.910% |
| 2026-07-30 | 100.76 | 113.50 | 100.76 | 112.40 | +39.489% | 25 | 593 | -25.356% |
| 2026-07-29 | 83.75 | 86.30 | 80.58 | 80.58 | -14.802% | 26 | 598 | +4.120% |
| 2026-07-28 | 105.30 | 105.30 | 91.18 | 94.58 | -20.488% | 70 | 579 | -11.292% |
| 2026-07-27 | 140.65 | 140.65 | 112.24 | 118.95 | -18.839% | 16 | 570 | -29.466% |
| 2026-07-24 | 141.65 | 147.44 | 137.96 | 146.56 | -6.453% | 28 | 570 | -42.754% |
| 2026-07-23 | 154.80 | 163.00 | 152.00 | 156.67 | -2.689% | 97 | 570 | -46.448% |
| 2026-07-22 | 157.66 | 166.45 | 155.82 | 161.00 | +4.478% | 338 | 568 | -47.888% |
| 2026-07-21 | 144.33 | 154.82 | 142.00 | 154.10 | +14.632% | 67 | 560 | -45.555% |
| 2026-07-20 | 139.20 | 139.20 | 134.43 | 134.43 | +6.996% | 4 | 562 | -37.588% |
| 2026-07-17 | 112.70 | 130.20 | 106.63 | 125.64 | -0.680% | 19 | 556 | -33.222% |
| 2026-07-16 | 138.83 | 138.83 | 126.50 | 126.50 | -14.556% | 70 | 554 | -33.676% |
| 2026-07-15 | 161.00 | 161.00 | 134.73 | 148.05 | -7.469% | 36 | 529 | -43.330% |
| 2026-07-14 | 173.00 | 178.00 | 159.50 | 160.00 | +5.960% | 60 | 538 | -47.563% |
| 2026-07-13 | 148.88 | 160.82 | 148.04 | 151.00 | -9.894% | 38 | 521 | -44.437% |
| 2026-07-10 | 164.00 | 167.58 | 158.30 | 167.58 | +4.528% | 34 | 511 | -49.934% |
| 2026-07-09 | 168.05 | 170.10 | 158.80 | 160.32 | +13.061% | 54 | 505 | -47.667% |
| 2026-07-08 | 142.50 | 142.50 | 133.00 | 141.80 | +2.754% | 19 | 505 | -40.832% |
| 2026-07-07 | 145.00 | 145.00 | 137.00 | 138.00 | -18.387% | 13 | 502 | -39.203% |
| 2026-07-06 | 164.00 | 177.00 | 164.00 | 169.09 | +24.505% | 46 | 501 | -50.381% |
| 2026-07-02 | 149.22 | 152.22 | 135.81 | 135.81 | -12.942% | 8 | 496 | -38.223% |
| 2026-07-01 | 163.50 | 168.43 | 156.00 | 156.00 | -15.236% | 43 | 460 | -46.218% |
| 2026-06-30 | 167.00 | 185.70 | 160.40 | 184.04 | +19.826% | 81 | 421 | -54.412% |
| 2026-06-29 | 152.62 | 153.59 | 152.62 | 153.59 | +11.499% | 29 | 436 | -45.374% |
| 2026-06-26 | 136.44 | 137.75 | 133.00 | 137.75 | -4.473% | 23 | 436 | -39.093% |
| 2026-06-25 | 163.10 | 163.10 | 144.20 | 144.20 | +1.901% | 9 | 431 | -41.817% |
| 2026-06-24 | 146.90 | 146.90 | 138.50 | 141.51 | -1.366% | 4 | 429 | -40.711% |
| 2026-06-23 | 137.97 | 147.45 | 137.97 | 143.47 | -11.673% | 10 | 426 | -41.521% |
| 2026-06-22 | 159.96 | 169.00 | 159.15 | 162.43 | +6.219% | 20 | 440 | -48.347% |
| 2026-06-18 | 154.00 | 157.06 | 152.88 | 152.92 | +4.740% | 27 | 425 | -45.135% |
| 2026-06-17 | 147.85 | 147.85 | 146.00 | 146.00 | +0.069% | 3 | 424 | -42.534% |
| 2026-06-16 | 165.50 | 165.50 | 145.00 | 145.90 | -12.478% | 23 | 413 | -42.495% |
| 2026-06-15 | 169.25 | 170.64 | 165.17 | 166.70 | +14.966% | 139 | 333 | -49.670% |
| 2026-06-12 | 138.10 | 145.00 | 136.15 | 145.00 | +17.456% | 19 | 334 | -42.138% |
| 2026-06-11 | 111.00 | 123.45 | 111.00 | 123.45 | +18.202% | 10 | 331 | -32.037% |
| 2026-06-10 | 105.00 | 109.00 | 104.44 | 104.44 | -6.332% | 52 | 318 | -19.667% |
| 2026-06-09 | 111.00 | 111.50 | 100.75 | 111.50 | -12.274% | 24 | 318 | -24.753% |
| 2026-06-08 | 121.83 | 127.10 | 121.83 | 127.10 | +7.712% | 4 | 318 | -33.989% |
| 2026-06-05 | 130.85 | 130.85 | 116.00 | 118.00 | -21.023% | 8 | 317 | -28.898% |
| 2026-06-04 | 138.46 | 153.59 | 137.50 | 149.41 | -8.785% | 13 | 317 | -43.846% |
| 2026-06-03 | 159.25 | 164.20 | 153.05 | 163.80 | +14.354% | 86 | 314 | -48.779% |
| 2026-06-02 | 141.00 | 143.24 | 137.14 | 143.24 | +2.740% | 23 | 304 | -41.427% |
| 2026-06-01 | 125.43 | 140.32 | 125.43 | 139.42 | +1.029% | 28 | 320 | -39.822% |
| 2026-05-29 | 145.19 | 147.19 | 138.00 | 138.00 | -4.597% | 15 | 315 | -39.203% |
| 2026-05-28 | 138.00 | 149.61 | 138.00 | 144.65 | +11.415% | 42 | 289 | -41.998% |
| 2026-05-27 | 135.00 | 135.00 | 129.83 | 129.83 | -4.481% | 3 | 289 | -35.377% |
| 2026-05-26 | 120.29 | 137.20 | 120.29 | 135.92 | +23.005% | 294 | 423 | -38.273% |
| 2026-05-22 | 108.67 | 111.80 | 106.96 | 110.50 | +15.104% | 31 | 413 | -24.072% |
| 2026-05-21 | 93.18 | 96.45 | 93.18 | 96.00 | +0.418% | 26 | 403 | -12.604% |
| 2026-05-20 | 95.30 | 96.67 | 95.30 | 95.60 | +16.217% | 37 | 400 | -12.238% |
| 2026-05-19 | 78.98 | 82.26 | 69.47 | 82.26 | +4.285% | 15 | 398 | +1.994% |
| 2026-05-18 | 80.18 | 80.18 | 75.94 | 78.88 | -6.904% | 7 | 392 | +6.364% |
| 2026-05-15 | 87.23 | 88.06 | 84.73 | 84.73 | -10.811% | 7 | 391 | -0.980% |
| 2026-05-14 | 90.85 | 98.75 | 90.85 | 95.00 | -3.553% | 21 | 402 | -11.684% |
| 2026-05-13 | 93.12 | 98.50 | 93.12 | 98.50 | +8.972% | 19 | 388 | -14.822% |
| 2026-05-12 | 98.15 | 98.15 | 88.75 | 90.39 | -11.883% | 22 | 381 | -7.180% |
| 2026-05-11 | 100.88 | 104.95 | 99.04 | 102.58 | +8.218% | 128 | 475 | -18.210% |
| 2026-05-08 | 79.49 | 95.09 | 79.49 | 94.79 | +33.039% | 214 | 347 | -11.489% |
| 2026-05-07 | 77.00 | 77.00 | 69.00 | 71.25 | -9.639% | 20 | 331 | +17.754% |
| 2026-05-06 | 68.95 | 81.32 | 68.95 | 78.85 | +66.035% | 266 | 86 | +6.405% |
| 2026-05-05 | 45.20 | 47.90 | 44.50 | 47.49 | +10.391% | 19 | 71 | +76.669% |
| 2026-05-04 | 46.75 | 46.75 | 43.02 | 43.02 | -14.643% | 12 | 73 | +95.026% |
| 2026-05-01 | 50.40 | 50.40 | 48.61 | 50.40 | +7.234% | 9 | 71 | +66.468% |
| 2026-04-30 | 47.00 | 47.00 | 47.00 | 47.00 | +16.857% | 1 | 70 | +78.511% |
| 2026-04-29 | 36.60 | 40.22 | 36.20 | 40.22 | +18.433% | 11 | 70 | +108.603% |
| 2026-04-28 | 34.00 | 34.00 | 33.96 | 33.96 | -13.829% | 13 | 60 | +147.055% |
| 2026-04-27 | 44.20 | 44.20 | 39.41 | 39.41 | -12.227% | 8 | 57 | +112.890% |
| 2026-04-24 | 38.05 | 47.50 | 38.05 | 44.90 | +57.268% | 40 | 60 | +86.860% |
| 2026-04-23 | 26.75 | 28.55 | 26.75 | 28.55 | +6.609% | 12 | 34 | +193.870% |
| 2026-04-22 | 24.55 | 26.78 | 24.50 | 26.78 | 0.000% | 25 | 0 | +213.294% |