AMD270617C00570000
AMD Jun 17 2027 570.00 Call
optionOPRA
EODOct 23, 2026
74.66USD+8.125%(+5.61)3Vol723OI
AMD270617C00570000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 72.65 | 74.66 | 72.65 | 74.66 | +8.125% | 3 | 722 | 0.000% |
| 2026-10-22 | 77.73 | 79.15 | 68.97 | 69.05 | -28.497% | 10 | 721 | +8.125% |
| 2026-10-21 | 87.26 | 96.57 | 86.00 | 96.57 | +7.121% | 17 | 713 | -22.688% |
| 2026-10-20 | 80.84 | 90.18 | 80.84 | 90.15 | +2.385% | 5 | 713 | -17.182% |
| 2026-10-19 | 93.50 | 93.50 | 88.05 | 88.05 | +4.140% | 122 | 768 | -15.207% |
| 2026-10-16 | 91.55 | 91.84 | 81.00 | 84.55 | -16.658% | 26 | 769 | -11.697% |
| 2026-10-15 | 92.00 | 102.30 | 84.14 | 101.45 | -3.975% | 35 | 788 | -26.407% |
| 2026-10-14 | 116.35 | 118.35 | 104.04 | 105.65 | -7.487% | 22 | 787 | -29.333% |
| 2026-10-13 | 112.33 | 116.99 | 112.33 | 114.20 | -0.175% | 31 | 792 | -34.623% |
| 2026-10-12 | 119.80 | 120.74 | 114.40 | 114.40 | -12.000% | 7 | 792 | -34.738% |
| 2026-10-09 | 132.55 | 132.55 | 130.00 | 130.00 | -16.140% | 6 | 788 | -42.569% |
| 2026-10-08 | 155.02 | 155.02 | 155.02 | 155.02 | +1.987% | 1 | 788 | -51.838% |
| 2026-10-02 | 152.00 | 152.00 | 152.00 | 152.00 | +8.455% | 2 | 786 | -50.882% |
| 2026-09-29 | 144.03 | 144.30 | 140.15 | 140.15 | -12.395% | 56 | 814 | -46.729% |
| 2026-09-25 | 159.98 | 159.98 | 159.98 | 159.98 | +2.538% | 4 | 814 | -53.332% |
| 2026-09-24 | 145.84 | 156.02 | 145.24 | 156.02 | +5.812% | 58 | 796 | -52.147% |
| 2026-09-23 | 153.85 | 153.85 | 146.50 | 147.45 | +1.173% | 9 | 790 | -49.366% |
| 2026-09-21 | 139.08 | 149.00 | 138.40 | 145.74 | +32.575% | 7 | 792 | -48.772% |
| 2026-09-18 | 104.25 | 109.93 | 100.75 | 109.93 | +6.326% | 9 | 793 | -32.084% |
| 2026-09-17 | 106.12 | 106.93 | 103.39 | 103.39 | +36.723% | 35 | 774 | -27.788% |
| 2026-09-14 | 73.84 | 75.62 | 73.84 | 75.62 | -12.729% | 21 | 785 | -1.270% |
| 2026-09-11 | 86.65 | 86.65 | 86.65 | 86.65 | +5.465% | 1 | 786 | -13.837% |
| 2026-09-10 | 81.83 | 83.35 | 81.83 | 82.16 | -10.335% | 12 | 790 | -9.129% |
| 2026-09-09 | 95.75 | 95.75 | 91.63 | 91.63 | +3.654% | 91 | 758 | -18.520% |
| 2026-09-08 | 84.67 | 88.40 | 84.67 | 88.40 | +41.667% | 633 | 1,117 | -15.543% |
| 2026-09-04 | 61.69 | 62.40 | 61.69 | 62.40 | +13.043% | 2 | 1,119 | +19.647% |
| 2026-09-03 | 52.31 | 56.80 | 51.25 | 55.20 | -3.158% | 140 | 1,104 | +35.254% |
| 2026-09-02 | 60.00 | 60.00 | 57.00 | 57.00 | -2.564% | 26 | 1,104 | +30.982% |
| 2026-09-01 | 59.50 | 60.00 | 57.15 | 58.50 | -9.232% | 13 | 1,100 | +27.624% |
| 2026-08-31 | 68.77 | 68.77 | 63.85 | 64.45 | -3.662% | 21 | 1,112 | +15.842% |
| 2026-08-28 | 71.55 | 71.90 | 66.90 | 66.90 | -6.145% | 254 | 976 | +11.599% |
| 2026-08-27 | 73.47 | 74.50 | 70.75 | 71.28 | -6.334% | 16 | 975 | +4.742% |
| 2026-08-25 | 72.60 | 76.10 | 72.60 | 76.10 | +14.781% | 10 | 973 | -1.892% |
| 2026-08-24 | 66.30 | 66.30 | 66.30 | 66.30 | -10.405% | 1 | 972 | +12.609% |
| 2026-08-21 | 72.80 | 74.30 | 70.95 | 74.00 | +1.093% | 16 | 972 | +0.892% |
| 2026-08-20 | 75.20 | 75.20 | 70.63 | 73.20 | +0.896% | 7 | 970 | +1.995% |
| 2026-08-19 | 79.10 | 79.10 | 71.74 | 72.55 | -9.752% | 38 | 973 | +2.908% |
| 2026-08-18 | 81.72 | 81.72 | 80.28 | 80.39 | -21.845% | 49 | 971 | -7.128% |
| 2026-08-17 | 100.60 | 102.86 | 99.60 | 102.86 | +6.118% | 31 | 971 | -27.416% |
| 2026-08-14 | 93.88 | 96.93 | 93.88 | 96.93 | +5.819% | 4 | 971 | -22.975% |
| 2026-08-13 | 93.55 | 93.92 | 91.60 | 91.60 | +4.950% | 34 | 999 | -18.493% |
| 2026-08-12 | 87.70 | 87.70 | 87.28 | 87.28 | +15.069% | 3 | 1,000 | -14.459% |
| 2026-08-11 | 76.65 | 76.65 | 75.85 | 75.85 | -12.312% | 4 | 1,001 | -1.569% |
| 2026-08-10 | 87.05 | 87.05 | 86.50 | 86.50 | -6.029% | 3 | 1,001 | -13.688% |
| 2026-08-07 | 92.00 | 92.05 | 90.65 | 92.05 | -9.266% | 8 | 1,002 | -18.892% |
| 2026-08-06 | 95.23 | 105.05 | 95.23 | 101.45 | +1.450% | 14 | 1,007 | -26.407% |
| 2026-08-05 | 98.50 | 104.00 | 98.00 | 100.00 | -22.720% | 21 | 1,003 | -25.340% |
| 2026-08-04 | 126.50 | 129.40 | 126.50 | 129.40 | +29.985% | 30 | 1,016 | -42.303% |
| 2026-08-03 | 89.00 | 99.55 | 89.00 | 99.55 | -3.640% | 3 | 1,018 | -25.003% |
| 2026-07-31 | 105.35 | 105.85 | 103.07 | 103.31 | -0.453% | 75 | 947 | -27.732% |
| 2026-07-30 | 91.00 | 103.78 | 91.00 | 103.78 | +28.759% | 5 | 947 | -28.059% |
| 2026-07-29 | 78.17 | 85.74 | 74.00 | 80.60 | -11.429% | 409 | 904 | -7.370% |
| 2026-07-28 | 89.95 | 95.77 | 88.07 | 91.00 | -14.890% | 472 | 511 | -17.956% |
| 2026-07-27 | 114.89 | 114.89 | 106.92 | 106.92 | -22.941% | 5 | 510 | -30.172% |
| 2026-07-24 | 136.04 | 143.37 | 134.30 | 138.75 | -2.645% | 6 | 509 | -46.191% |
| 2026-07-23 | 149.05 | 149.05 | 142.40 | 142.52 | -4.381% | 4 | 509 | -47.614% |
| 2026-07-22 | 149.05 | 149.05 | 149.05 | 149.05 | +1.866% | 1 | 509 | -49.909% |
| 2026-07-21 | 138.70 | 146.32 | 138.70 | 146.32 | +15.888% | 7 | 508 | -48.975% |
| 2026-07-20 | 125.00 | 126.26 | 125.00 | 126.26 | +7.915% | 2 | 509 | -40.868% |
| 2026-07-17 | 108.00 | 117.00 | 108.00 | 117.00 | -3.743% | 8 | 512 | -36.188% |
| 2026-07-16 | 126.50 | 127.00 | 120.00 | 121.55 | -13.179% | 17 | 515 | -38.577% |
| 2026-07-15 | 151.89 | 151.89 | 132.00 | 140.00 | -8.257% | 30 | 534 | -46.671% |
| 2026-07-14 | 153.90 | 163.65 | 152.60 | 152.60 | +5.387% | 26 | 530 | -51.075% |
| 2026-07-13 | 143.00 | 150.14 | 143.00 | 144.80 | -8.238% | 21 | 528 | -48.439% |
| 2026-07-10 | 156.00 | 157.80 | 154.70 | 157.80 | +1.905% | 3 | 528 | -52.687% |
| 2026-07-09 | 153.00 | 160.00 | 153.00 | 154.85 | +16.868% | 15 | 539 | -51.786% |
| 2026-07-08 | 135.00 | 137.50 | 131.70 | 132.50 | -0.038% | 4 | 539 | -43.653% |
| 2026-07-07 | 133.00 | 138.62 | 129.35 | 132.55 | -16.108% | 16 | 538 | -43.674% |
| 2026-07-06 | 147.07 | 170.75 | 146.60 | 158.00 | +19.471% | 49 | 515 | -52.747% |
| 2026-07-02 | 141.00 | 143.48 | 132.25 | 132.25 | -11.833% | 8 | 513 | -43.546% |
| 2026-07-01 | 154.85 | 154.85 | 150.00 | 150.00 | -15.402% | 3 | 512 | -50.227% |
| 2026-06-30 | 153.15 | 177.31 | 153.15 | 177.31 | +24.691% | 986 | 1,043 | -57.893% |
| 2026-06-29 | 129.56 | 142.20 | 127.25 | 142.20 | +4.367% | 18 | 1,040 | -47.496% |
| 2026-06-26 | 135.14 | 136.25 | 135.14 | 136.25 | -3.471% | 4 | 1,039 | -45.204% |
| 2026-06-25 | 141.15 | 141.15 | 141.15 | 141.15 | +3.029% | 1 | 1,040 | -47.106% |
| 2026-06-23 | 136.05 | 138.30 | 136.05 | 137.00 | -14.375% | 3 | 1,037 | -45.504% |
| 2026-06-22 | 160.00 | 160.00 | 160.00 | 160.00 | +8.844% | 1 | 1,037 | -53.338% |
| 2026-06-18 | 149.80 | 151.08 | 145.85 | 147.00 | +9.294% | 31 | 1,030 | -49.211% |
| 2026-06-17 | 134.50 | 134.50 | 134.50 | 134.50 | -3.929% | 1 | 1,030 | -44.491% |
| 2026-06-16 | 141.65 | 141.65 | 140.00 | 140.00 | -12.060% | 9 | 1,022 | -46.671% |
| 2026-06-15 | 165.35 | 165.35 | 159.20 | 159.20 | +15.070% | 15 | 1,014 | -53.103% |
| 2026-06-12 | 128.74 | 138.35 | 128.74 | 138.35 | +29.481% | 3 | 1,013 | -46.035% |
| 2026-06-11 | 106.95 | 106.95 | 106.85 | 106.85 | +7.225% | 2 | 1,014 | -30.126% |
| 2026-06-10 | 102.31 | 102.37 | 99.65 | 99.65 | -2.543% | 10 | 1,014 | -25.078% |
| 2026-06-09 | 96.65 | 102.25 | 96.60 | 102.25 | -14.076% | 15 | 1,003 | -26.983% |
| 2026-06-08 | 112.30 | 120.75 | 112.30 | 119.00 | -15.901% | 926 | 105 | -37.261% |
| 2026-06-04 | 143.00 | 143.10 | 141.50 | 141.50 | -7.854% | 3 | 104 | -47.237% |
| 2026-06-03 | 151.69 | 153.56 | 151.69 | 153.56 | +11.639% | 5 | 101 | -51.381% |
| 2026-05-28 | 139.65 | 139.65 | 137.55 | 137.55 | +5.971% | 2 | 99 | -45.722% |
| 2026-05-26 | 115.90 | 129.80 | 115.90 | 129.80 | +27.542% | 43 | 77 | -42.481% |
| 2026-05-22 | 108.16 | 108.16 | 101.77 | 101.77 | +13.229% | 2 | 76 | -26.638% |
| 2026-05-21 | 89.63 | 89.89 | 89.63 | 89.88 | +27.652% | 20 | 79 | -16.934% |
| 2026-05-19 | 70.50 | 70.50 | 70.41 | 70.41 | -9.090% | 6 | 77 | +6.036% |
| 2026-05-18 | 77.45 | 77.45 | 77.45 | 77.45 | -11.939% | 10 | 75 | -3.602% |
| 2026-05-13 | 90.45 | 90.45 | 87.95 | 87.95 | -2.785% | 3 | 77 | -15.111% |
| 2026-05-12 | 96.34 | 96.34 | 90.47 | 90.47 | -11.069% | 14 | 86 | -17.475% |
| 2026-05-11 | 100.37 | 102.09 | 100.37 | 101.73 | +14.419% | 21 | 86 | -26.610% |
| 2026-05-08 | 81.35 | 89.19 | 81.35 | 88.91 | +26.293% | 8 | 90 | -16.027% |
| 2026-05-07 | 70.40 | 70.40 | 70.40 | 70.40 | -0.213% | 1 | 89 | +6.051% |
| 2026-05-06 | 74.80 | 74.80 | 68.00 | 70.55 | +76.596% | 35 | 90 | +5.826% |
| 2026-05-05 | 39.95 | 39.95 | 39.95 | 39.95 | -9.266% | 18 | 72 | +86.884% |
| 2026-04-30 | 44.03 | 44.03 | 44.03 | 44.03 | +29.310% | 1 | 71 | +69.566% |
| 2026-04-29 | 33.95 | 34.10 | 33.95 | 34.05 | -6.327% | 22 | 71 | +119.266% |
| 2026-04-27 | 36.35 | 36.35 | 36.35 | 36.35 | -13.596% | 6 | 49 | +105.392% |
| 2026-04-24 | 41.29 | 44.40 | 41.29 | 42.07 | +65.630% | 48 | 44 | +77.466% |
| 2026-04-23 | 25.40 | 25.40 | 25.40 | 25.40 | +1.600% | 20 | 34 | +193.937% |
| 2026-04-22 | 21.22 | 25.02 | 21.22 | 25.00 | 0.000% | 39 | 0 | +198.640% |