AMD270617C00560000
AMD Jun 17 2027 560.00 Call
optionOPRA
EODOct 23, 2026
78.00USD+6.397%(+4.69)2Vol1,537OI
AMD270617C00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 78.50 | 78.50 | 78.00 | 78.00 | +6.397% | 2 | 1,537 | 0.000% |
| 2026-10-22 | 82.00 | 85.00 | 72.36 | 73.31 | -26.233% | 25 | 1,530 | +6.397% |
| 2026-10-21 | 90.92 | 100.72 | 90.84 | 99.38 | +8.731% | 11 | 1,531 | -21.513% |
| 2026-10-20 | 85.14 | 94.35 | 85.14 | 91.40 | +1.838% | 11 | 1,530 | -14.661% |
| 2026-10-19 | 95.33 | 96.64 | 89.75 | 89.75 | +4.336% | 18 | 1,530 | -13.092% |
| 2026-10-16 | 95.93 | 96.11 | 86.02 | 86.02 | -17.105% | 148 | 1,483 | -9.323% |
| 2026-10-15 | 93.00 | 106.21 | 93.00 | 103.77 | -5.146% | 32 | 1,490 | -24.834% |
| 2026-10-14 | 118.05 | 118.05 | 109.40 | 109.40 | -13.064% | 22 | 1,476 | -28.702% |
| 2026-10-13 | 119.02 | 129.15 | 118.06 | 125.84 | +3.555% | 43 | 1,474 | -38.017% |
| 2026-10-12 | 125.21 | 126.17 | 120.18 | 121.52 | -13.138% | 5 | 1,476 | -35.813% |
| 2026-10-09 | 139.90 | 139.90 | 139.90 | 139.90 | -18.058% | 1 | 1,476 | -44.246% |
| 2026-10-06 | 172.79 | 173.00 | 170.60 | 170.73 | +11.625% | 14 | 1,478 | -54.314% |
| 2026-10-05 | 152.95 | 152.95 | 152.95 | 152.95 | -3.319% | 4 | 1,478 | -49.003% |
| 2026-10-02 | 161.53 | 161.53 | 157.85 | 158.20 | +6.568% | 14 | 1,478 | -50.695% |
| 2026-10-01 | 148.45 | 148.45 | 148.45 | 148.45 | +2.840% | 16 | 1,478 | -47.457% |
| 2026-09-29 | 146.60 | 146.60 | 144.35 | 144.35 | +0.592% | 2 | 1,477 | -45.965% |
| 2026-09-28 | 146.15 | 146.15 | 143.50 | 143.50 | -13.241% | 2 | 1,477 | -45.645% |
| 2026-09-25 | 165.40 | 165.40 | 165.40 | 165.40 | +8.034% | 1 | 1,477 | -52.842% |
| 2026-09-24 | 149.54 | 153.10 | 149.54 | 153.10 | +0.308% | 37 | 1,480 | -49.053% |
| 2026-09-23 | 152.34 | 152.63 | 152.34 | 152.63 | -3.141% | 2 | 1,481 | -48.896% |
| 2026-09-22 | 156.00 | 157.58 | 154.18 | 157.58 | +2.424% | 11 | 1,483 | -50.501% |
| 2026-09-21 | 138.15 | 153.85 | 138.15 | 153.85 | +33.492% | 32 | 1,504 | -49.301% |
| 2026-09-18 | 109.00 | 115.25 | 105.28 | 115.25 | +6.084% | 29 | 1,494 | -32.321% |
| 2026-09-17 | 111.05 | 111.05 | 108.64 | 108.64 | +22.965% | 11 | 1,495 | -28.203% |
| 2026-09-16 | 93.56 | 93.56 | 87.85 | 88.35 | +0.764% | 12 | 1,496 | -11.715% |
| 2026-09-15 | 87.50 | 87.72 | 87.50 | 87.68 | +17.235% | 3 | 1,495 | -11.040% |
| 2026-09-14 | 74.79 | 74.79 | 74.79 | 74.79 | -17.075% | 1 | 1,495 | +4.292% |
| 2026-09-11 | 88.89 | 92.28 | 88.89 | 90.19 | +5.448% | 7 | 1,495 | -13.516% |
| 2026-09-10 | 90.05 | 90.05 | 85.53 | 85.53 | -10.299% | 802 | 2,151 | -8.804% |
| 2026-09-09 | 93.40 | 95.45 | 93.40 | 95.35 | +4.550% | 10 | 2,148 | -18.196% |
| 2026-09-08 | 78.10 | 91.20 | 78.10 | 91.20 | +35.352% | 3 | 2,150 | -14.474% |
| 2026-09-04 | 65.65 | 67.38 | 65.65 | 67.38 | +14.203% | 801 | 1,480 | +15.761% |
| 2026-09-03 | 53.34 | 59.00 | 53.32 | 59.00 | -2.881% | 12 | 1,479 | +32.203% |
| 2026-09-02 | 61.14 | 61.21 | 60.75 | 60.75 | +1.674% | 6 | 1,479 | +28.395% |
| 2026-09-01 | 61.50 | 61.50 | 59.10 | 59.75 | -13.469% | 1,008 | 757 | +30.544% |
| 2026-08-31 | 66.40 | 69.05 | 66.40 | 69.05 | -2.746% | 13 | 754 | +12.962% |
| 2026-08-28 | 73.50 | 73.50 | 71.00 | 71.00 | -3.533% | 3 | 752 | +9.859% |
| 2026-08-27 | 75.55 | 75.55 | 73.60 | 73.60 | -8.000% | 20 | 736 | +5.978% |
| 2026-08-26 | 81.74 | 82.29 | 80.00 | 80.00 | -0.187% | 17 | 727 | -2.500% |
| 2026-08-25 | 78.75 | 80.15 | 78.74 | 80.15 | +6.867% | 5 | 729 | -2.682% |
| 2026-08-21 | 79.32 | 79.32 | 73.90 | 75.00 | +2.110% | 163 | 616 | +4.000% |
| 2026-08-20 | 73.45 | 73.45 | 73.45 | 73.45 | -1.542% | 3 | 616 | +6.195% |
| 2026-08-19 | 81.92 | 81.92 | 74.40 | 74.60 | -9.013% | 18 | 617 | +4.558% |
| 2026-08-18 | 81.99 | 81.99 | 81.99 | 81.99 | -20.010% | 2 | 617 | -4.866% |
| 2026-08-17 | 103.10 | 106.00 | 101.95 | 102.50 | -0.678% | 6 | 619 | -23.902% |
| 2026-08-14 | 98.00 | 105.00 | 98.00 | 103.20 | +10.103% | 11 | 614 | -24.419% |
| 2026-08-13 | 94.90 | 94.90 | 93.73 | 93.73 | +6.730% | 3 | 611 | -16.782% |
| 2026-08-12 | 89.95 | 91.35 | 86.60 | 87.82 | +11.659% | 24 | 600 | -11.182% |
| 2026-08-11 | 80.50 | 82.50 | 78.65 | 78.65 | -12.015% | 26 | 599 | -0.826% |
| 2026-08-10 | 89.90 | 89.90 | 89.26 | 89.39 | -5.707% | 4 | 599 | -12.742% |
| 2026-08-07 | 97.00 | 98.65 | 94.75 | 94.80 | -11.244% | 8 | 599 | -17.722% |
| 2026-08-06 | 101.07 | 106.81 | 101.07 | 106.81 | +1.627% | 52 | 648 | -26.973% |
| 2026-08-05 | 102.65 | 109.70 | 102.65 | 105.10 | -21.214% | 32 | 650 | -25.785% |
| 2026-08-04 | 122.30 | 133.40 | 122.30 | 133.40 | +28.269% | 11 | 650 | -41.529% |
| 2026-08-03 | 93.00 | 104.00 | 89.00 | 104.00 | -3.730% | 13 | 644 | -25.000% |
| 2026-07-31 | 104.60 | 108.03 | 104.60 | 108.03 | +38.376% | 4 | 644 | -27.798% |
| 2026-07-29 | 78.89 | 82.55 | 76.90 | 78.07 | -16.386% | 384 | 386 | -0.090% |
| 2026-07-28 | 92.40 | 96.73 | 91.20 | 93.37 | -17.707% | 121 | 306 | -16.461% |
| 2026-07-27 | 112.25 | 113.46 | 110.99 | 113.46 | -17.182% | 4 | 304 | -31.253% |
| 2026-07-24 | 148.57 | 148.57 | 135.00 | 137.00 | -3.589% | 8 | 305 | -43.066% |
| 2026-07-23 | 159.00 | 159.00 | 142.10 | 142.10 | -9.490% | 9 | 296 | -45.109% |
| 2026-07-22 | 151.50 | 161.85 | 151.50 | 157.00 | +4.194% | 169 | 270 | -50.318% |
| 2026-07-21 | 142.00 | 150.68 | 142.00 | 150.68 | +13.293% | 3 | 269 | -48.235% |
| 2026-07-20 | 132.58 | 133.00 | 130.74 | 133.00 | +9.195% | 6 | 274 | -41.353% |
| 2026-07-17 | 103.97 | 124.00 | 103.97 | 121.80 | -0.164% | 8 | 276 | -35.961% |
| 2026-07-16 | 131.00 | 131.00 | 122.00 | 122.00 | -14.715% | 6 | 274 | -36.066% |
| 2026-07-15 | 156.94 | 156.94 | 135.00 | 143.05 | -11.834% | 13 | 282 | -45.474% |
| 2026-07-14 | 158.60 | 162.25 | 158.60 | 162.25 | +10.224% | 12 | 287 | -51.926% |
| 2026-07-13 | 145.84 | 157.14 | 145.84 | 147.20 | -10.788% | 21 | 286 | -47.011% |
| 2026-07-10 | 153.00 | 165.00 | 153.00 | 165.00 | -0.061% | 3 | 285 | -52.727% |
| 2026-07-09 | 158.00 | 165.10 | 158.00 | 165.10 | +20.643% | 6 | 286 | -52.756% |
| 2026-07-08 | 138.04 | 138.04 | 130.00 | 136.85 | +1.370% | 16 | 289 | -43.003% |
| 2026-07-07 | 135.60 | 144.35 | 133.19 | 135.00 | -17.883% | 9 | 289 | -42.222% |
| 2026-07-06 | 165.00 | 173.22 | 162.44 | 164.40 | +22.140% | 39 | 258 | -52.555% |
| 2026-07-02 | 146.00 | 146.00 | 131.45 | 134.60 | -14.594% | 8 | 256 | -42.051% |
| 2026-07-01 | 165.50 | 165.50 | 156.00 | 157.60 | -12.841% | 12 | 256 | -50.508% |
| 2026-06-30 | 160.80 | 180.82 | 160.80 | 180.82 | +21.855% | 7 | 255 | -56.863% |
| 2026-06-29 | 148.39 | 148.39 | 148.39 | 148.39 | +7.002% | 1 | 254 | -47.436% |
| 2026-06-26 | 138.68 | 138.68 | 138.68 | 138.68 | -12.167% | 1 | 254 | -43.755% |
| 2026-06-25 | 157.89 | 157.89 | 157.89 | 157.89 | +11.190% | 2 | 254 | -50.599% |
| 2026-06-24 | 138.07 | 142.00 | 138.07 | 142.00 | +2.011% | 4 | 257 | -45.070% |
| 2026-06-23 | 135.80 | 147.00 | 135.80 | 139.20 | -17.143% | 4 | 257 | -43.966% |
| 2026-06-22 | 168.00 | 168.00 | 168.00 | 168.00 | +11.016% | 2 | 259 | -53.571% |
| 2026-06-18 | 151.33 | 151.33 | 151.33 | 151.33 | +4.727% | 2 | 257 | -48.457% |
| 2026-06-17 | 144.50 | 144.50 | 144.50 | 144.50 | +2.120% | 1 | 256 | -46.021% |
| 2026-06-16 | 156.95 | 156.95 | 141.50 | 141.50 | -12.789% | 5 | 253 | -44.876% |
| 2026-06-15 | 166.82 | 166.95 | 161.87 | 162.25 | +21.127% | 40 | 261 | -51.926% |
| 2026-06-12 | 133.95 | 135.45 | 133.95 | 133.95 | +30.238% | 9 | 268 | -41.769% |
| 2026-06-10 | 104.79 | 105.00 | 102.30 | 102.85 | -6.073% | 10 | 269 | -24.161% |
| 2026-06-09 | 102.95 | 109.50 | 96.86 | 109.50 | -13.555% | 27 | 267 | -28.767% |
| 2026-06-08 | 126.67 | 126.67 | 126.67 | 126.67 | +12.058% | 1 | 267 | -38.423% |
| 2026-06-05 | 132.39 | 132.39 | 109.90 | 113.04 | -21.172% | 15 | 256 | -30.998% |
| 2026-06-04 | 138.45 | 146.03 | 138.45 | 143.40 | -10.754% | 3 | 256 | -45.607% |
| 2026-06-03 | 156.90 | 160.68 | 147.40 | 160.68 | +16.553% | 11 | 251 | -51.456% |
| 2026-05-29 | 140.00 | 140.00 | 137.86 | 137.86 | -4.924% | 14 | 245 | -43.421% |
| 2026-05-28 | 142.47 | 145.00 | 140.63 | 145.00 | +15.898% | 27 | 245 | -46.207% |
| 2026-05-27 | 136.95 | 136.95 | 125.00 | 125.11 | -6.773% | 21 | 245 | -37.655% |
| 2026-05-26 | 119.45 | 134.20 | 119.45 | 134.20 | +25.950% | 62 | 213 | -41.878% |
| 2026-05-22 | 110.85 | 110.85 | 106.55 | 106.55 | +15.815% | 12 | 201 | -26.795% |
| 2026-05-21 | 92.00 | 92.00 | 92.00 | 92.00 | -3.158% | 1 | 201 | -15.217% |
| 2026-05-20 | 93.44 | 95.00 | 93.44 | 95.00 | +20.528% | 9 | 201 | -17.895% |
| 2026-05-18 | 79.27 | 79.46 | 78.82 | 78.82 | -1.659% | 8 | 198 | -1.040% |
| 2026-05-15 | 80.15 | 80.15 | 80.15 | 80.15 | -16.510% | 50 | 198 | -2.682% |
| 2026-05-13 | 93.60 | 96.00 | 93.60 | 96.00 | +8.819% | 10 | 198 | -18.750% |
| 2026-05-12 | 99.45 | 99.45 | 82.80 | 88.22 | -14.763% | 6 | 198 | -11.585% |
| 2026-05-11 | 102.58 | 106.57 | 100.49 | 103.50 | +6.701% | 6 | 199 | -24.638% |
| 2026-05-08 | 85.70 | 97.00 | 85.70 | 97.00 | +32.840% | 12 | 202 | -19.588% |
| 2026-05-06 | 77.52 | 77.52 | 71.31 | 73.02 | +76.804% | 36 | 168 | +6.820% |
| 2026-05-04 | 41.30 | 41.30 | 41.30 | 41.30 | +17.832% | 1 | 167 | +88.862% |
| 2026-04-29 | 35.05 | 35.10 | 35.05 | 35.05 | +10.151% | 7 | 167 | +122.539% |
| 2026-04-28 | 31.82 | 31.82 | 31.82 | 31.82 | -16.461% | 1 | 160 | +145.129% |
| 2026-04-27 | 38.09 | 38.09 | 38.09 | 38.09 | -10.292% | 1 | 160 | +104.778% |
| 2026-04-24 | 40.65 | 45.90 | 40.65 | 42.46 | +83.254% | 126 | 160 | +83.702% |
| 2026-04-22 | 22.15 | 23.25 | 22.15 | 23.17 | +15.850% | 23 | 51 | +236.642% |
| 2026-04-21 | 18.20 | 20.00 | 18.20 | 20.00 | +20.846% | 43 | 0 | +290.000% |
| 2026-04-20 | 17.67 | 17.67 | 16.50 | 16.55 | 0.000% | 81 | 0 | +371.299% |