AMD270617C00580000
AMD Jun 17 2027 580.00 Call
optionOPRA
EODOct 23, 2026
70.98USD+8.020%(+5.27)19Vol886OI
AMD270617C00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 70.45 | 71.18 | 70.45 | 70.98 | +8.020% | 19 | 890 | 0.000% |
| 2026-10-22 | 73.65 | 73.65 | 65.71 | 65.71 | -28.303% | 10 | 889 | +8.020% |
| 2026-10-21 | 84.90 | 91.65 | 84.90 | 91.65 | +6.076% | 5 | 890 | -22.553% |
| 2026-10-20 | 86.40 | 86.40 | 86.40 | 86.40 | +3.572% | 1 | 891 | -17.847% |
| 2026-10-19 | 86.55 | 88.01 | 83.42 | 83.42 | +3.307% | 5 | 892 | -14.912% |
| 2026-10-16 | 87.60 | 87.60 | 78.00 | 80.75 | -17.686% | 24 | 896 | -12.099% |
| 2026-10-15 | 84.50 | 98.15 | 80.15 | 98.10 | -3.445% | 33 | 873 | -27.645% |
| 2026-10-14 | 109.00 | 111.75 | 100.00 | 101.60 | -7.215% | 41 | 869 | -30.138% |
| 2026-10-13 | 111.30 | 111.30 | 109.50 | 109.50 | -0.833% | 14 | 869 | -35.178% |
| 2026-10-12 | 119.25 | 119.25 | 110.42 | 110.42 | -16.959% | 4 | 869 | -35.718% |
| 2026-10-08 | 133.50 | 135.69 | 132.27 | 132.97 | -13.092% | 7 | 872 | -46.620% |
| 2026-10-07 | 143.95 | 153.00 | 143.95 | 153.00 | -4.969% | 6 | 874 | -53.608% |
| 2026-10-06 | 143.85 | 162.42 | 143.85 | 161.00 | +14.282% | 19 | 885 | -55.913% |
| 2026-10-05 | 143.65 | 144.00 | 140.88 | 140.88 | -4.163% | 64 | 885 | -49.617% |
| 2026-10-02 | 151.25 | 153.50 | 144.80 | 147.00 | +8.591% | 27 | 905 | -51.714% |
| 2026-10-01 | 135.37 | 135.37 | 135.37 | 135.37 | +4.533% | 1 | 905 | -47.566% |
| 2026-09-30 | 129.50 | 129.50 | 129.50 | 129.50 | -8.629% | 1 | 905 | -45.189% |
| 2026-09-29 | 137.00 | 141.73 | 137.00 | 141.73 | +5.611% | 2 | 905 | -49.919% |
| 2026-09-28 | 139.03 | 139.03 | 128.74 | 134.20 | -12.459% | 20 | 922 | -47.109% |
| 2026-09-25 | 155.01 | 157.00 | 152.68 | 153.30 | +9.508% | 13 | 916 | -53.699% |
| 2026-09-24 | 142.05 | 142.60 | 139.99 | 139.99 | -2.105% | 6 | 917 | -49.296% |
| 2026-09-23 | 151.24 | 151.24 | 140.50 | 143.00 | -3.378% | 13 | 929 | -50.364% |
| 2026-09-22 | 144.40 | 148.00 | 143.68 | 148.00 | +2.069% | 18 | 942 | -52.041% |
| 2026-09-21 | 123.00 | 146.70 | 123.00 | 145.00 | +38.095% | 83 | 910 | -51.048% |
| 2026-09-18 | 100.62 | 105.00 | 100.62 | 105.00 | +3.960% | 4 | 907 | -32.400% |
| 2026-09-17 | 93.95 | 101.00 | 93.95 | 101.00 | +15.389% | 19 | 888 | -29.723% |
| 2026-09-16 | 87.53 | 87.53 | 87.53 | 87.53 | +14.793% | 1 | 888 | -18.908% |
| 2026-09-15 | 76.25 | 76.25 | 76.25 | 76.25 | +4.667% | 6 | 888 | -6.911% |
| 2026-09-14 | 70.92 | 74.05 | 66.99 | 72.85 | -12.942% | 23 | 893 | -2.567% |
| 2026-09-11 | 83.68 | 83.68 | 83.68 | 83.68 | +3.564% | 1 | 893 | -15.177% |
| 2026-09-10 | 80.80 | 80.80 | 80.80 | 80.80 | -8.958% | 3 | 892 | -12.153% |
| 2026-09-09 | 86.05 | 94.25 | 86.05 | 88.75 | +4.967% | 33 | 895 | -20.023% |
| 2026-09-08 | 73.25 | 86.00 | 73.25 | 84.55 | +56.865% | 17 | 891 | -16.050% |
| 2026-09-03 | 50.20 | 54.70 | 49.30 | 53.90 | -3.491% | 39 | 897 | +31.688% |
| 2026-09-02 | 56.85 | 56.85 | 55.55 | 55.85 | +1.916% | 14 | 888 | +27.090% |
| 2026-09-01 | 57.95 | 57.95 | 54.80 | 54.80 | -11.327% | 6 | 885 | +29.526% |
| 2026-08-31 | 63.15 | 63.15 | 61.80 | 61.80 | -4.112% | 6 | 879 | +14.854% |
| 2026-08-28 | 67.24 | 67.34 | 64.45 | 64.45 | -5.582% | 62 | 878 | +10.132% |
| 2026-08-27 | 68.75 | 68.75 | 68.26 | 68.26 | -7.469% | 2 | 879 | +3.985% |
| 2026-08-25 | 70.40 | 73.77 | 70.02 | 73.77 | +16.356% | 14 | 878 | -3.782% |
| 2026-08-24 | 64.40 | 64.40 | 63.40 | 63.40 | -10.830% | 22 | 882 | +11.956% |
| 2026-08-21 | 69.55 | 71.10 | 69.55 | 71.10 | +5.333% | 5 | 881 | -0.169% |
| 2026-08-20 | 67.50 | 67.50 | 67.50 | 67.50 | -3.433% | 2 | 881 | +5.156% |
| 2026-08-19 | 71.92 | 71.92 | 69.62 | 69.90 | -10.143% | 8 | 883 | +1.545% |
| 2026-08-18 | 79.53 | 79.58 | 77.79 | 77.79 | -22.210% | 70 | 884 | -8.754% |
| 2026-08-17 | 97.84 | 100.00 | 97.84 | 100.00 | +3.146% | 3 | 883 | -29.020% |
| 2026-08-14 | 93.00 | 96.95 | 93.00 | 96.95 | +9.239% | 5 | 883 | -26.787% |
| 2026-08-13 | 88.75 | 88.75 | 88.75 | 88.75 | +3.222% | 2 | 881 | -20.023% |
| 2026-08-12 | 84.85 | 85.98 | 84.85 | 85.98 | +17.459% | 4 | 879 | -17.446% |
| 2026-08-11 | 73.85 | 73.85 | 73.20 | 73.20 | -10.371% | 3 | 877 | -3.033% |
| 2026-08-10 | 84.30 | 84.30 | 81.67 | 81.67 | -8.493% | 6 | 880 | -13.089% |
| 2026-08-07 | 89.15 | 89.25 | 89.15 | 89.25 | -10.750% | 22 | 895 | -20.471% |
| 2026-08-06 | 99.11 | 100.00 | 99.11 | 100.00 | +2.354% | 2 | 893 | -29.020% |
| 2026-08-05 | 102.90 | 102.90 | 97.70 | 97.70 | -22.195% | 15 | 888 | -27.349% |
| 2026-08-04 | 114.04 | 125.57 | 114.04 | 125.57 | +39.522% | 12 | 899 | -43.474% |
| 2026-08-03 | 90.00 | 90.00 | 90.00 | 90.00 | -10.385% | 2 | 898 | -21.133% |
| 2026-07-31 | 101.35 | 102.35 | 100.10 | 100.43 | -0.456% | 110 | 898 | -29.324% |
| 2026-07-30 | 95.26 | 100.89 | 95.26 | 100.89 | +21.262% | 12 | 886 | -29.646% |
| 2026-07-29 | 84.10 | 84.10 | 73.90 | 83.20 | -6.580% | 117 | 843 | -14.687% |
| 2026-07-28 | 87.70 | 92.22 | 85.45 | 89.06 | -14.151% | 5 | 842 | -20.301% |
| 2026-07-27 | 106.50 | 107.55 | 103.74 | 103.74 | -20.749% | 10 | 841 | -31.579% |
| 2026-07-24 | 131.33 | 131.33 | 130.90 | 130.90 | -5.590% | 3 | 838 | -45.775% |
| 2026-07-23 | 144.78 | 144.78 | 138.65 | 138.65 | -8.771% | 4 | 841 | -48.806% |
| 2026-07-22 | 151.98 | 151.98 | 151.98 | 151.98 | +4.346% | 1 | 841 | -53.296% |
| 2026-07-21 | 143.66 | 145.65 | 143.66 | 145.65 | +14.550% | 13 | 839 | -51.267% |
| 2026-07-20 | 127.15 | 127.15 | 127.15 | 127.15 | +8.093% | 5 | 844 | -44.176% |
| 2026-07-17 | 97.60 | 118.83 | 97.60 | 117.63 | -6.754% | 3 | 843 | -39.658% |
| 2026-07-16 | 126.15 | 126.15 | 126.15 | 126.15 | -10.659% | 1 | 843 | -43.734% |
| 2026-07-15 | 149.27 | 149.27 | 141.20 | 141.20 | -7.549% | 9 | 834 | -49.731% |
| 2026-07-14 | 149.90 | 160.10 | 149.90 | 152.73 | +9.382% | 4 | 830 | -53.526% |
| 2026-07-13 | 140.95 | 140.95 | 138.86 | 139.63 | -9.036% | 305 | 672 | -49.166% |
| 2026-07-10 | 151.30 | 153.50 | 150.15 | 153.50 | +1.757% | 11 | 669 | -53.759% |
| 2026-07-09 | 155.99 | 155.99 | 150.85 | 150.85 | +17.347% | 3 | 672 | -52.947% |
| 2026-07-08 | 127.75 | 128.70 | 122.60 | 128.55 | -0.711% | 19 | 669 | -44.784% |
| 2026-07-07 | 128.35 | 129.47 | 126.95 | 129.47 | -16.820% | 15 | 658 | -45.176% |
| 2026-07-06 | 158.00 | 166.69 | 155.65 | 155.65 | +22.098% | 3 | 657 | -54.398% |
| 2026-07-02 | 138.35 | 138.35 | 127.47 | 127.48 | -15.166% | 27 | 674 | -44.321% |
| 2026-07-01 | 150.50 | 152.46 | 146.32 | 150.27 | -13.374% | 17 | 675 | -52.765% |
| 2026-06-30 | 155.05 | 173.47 | 155.05 | 173.47 | +22.007% | 21 | 673 | -59.082% |
| 2026-06-29 | 138.95 | 142.18 | 138.66 | 142.18 | +8.908% | 4 | 671 | -50.077% |
| 2026-06-26 | 133.50 | 134.00 | 130.35 | 130.55 | +2.795% | 92 | 625 | -45.630% |
| 2026-06-24 | 127.20 | 127.20 | 127.00 | 127.00 | -4.576% | 4 | 627 | -44.110% |
| 2026-06-23 | 130.02 | 138.15 | 130.02 | 133.09 | -11.803% | 9 | 626 | -46.668% |
| 2026-06-22 | 151.21 | 151.21 | 149.37 | 150.90 | +2.111% | 25 | 607 | -52.962% |
| 2026-06-18 | 147.70 | 147.78 | 147.70 | 147.78 | +10.284% | 18 | 595 | -51.969% |
| 2026-06-17 | 134.00 | 134.00 | 134.00 | 134.00 | -0.704% | 1 | 595 | -47.030% |
| 2026-06-16 | 141.00 | 141.34 | 134.95 | 134.95 | -13.770% | 8 | 595 | -47.403% |
| 2026-06-15 | 154.07 | 158.36 | 154.07 | 156.50 | +20.089% | 48 | 563 | -54.645% |
| 2026-06-12 | 130.32 | 130.32 | 130.32 | 130.32 | +10.863% | 1 | 562 | -45.534% |
| 2026-06-11 | 104.45 | 117.55 | 104.30 | 117.55 | +7.993% | 3 | 562 | -39.617% |
| 2026-06-10 | 108.85 | 108.85 | 108.85 | 108.85 | +16.107% | 1 | 562 | -34.791% |
| 2026-06-09 | 92.60 | 94.80 | 92.60 | 93.75 | -20.314% | 28 | 562 | -24.288% |
| 2026-06-08 | 117.65 | 117.65 | 117.65 | 117.65 | +11.888% | 2 | 562 | -39.669% |
| 2026-06-05 | 105.15 | 105.15 | 105.15 | 105.15 | -25.176% | 12 | 568 | -32.496% |
| 2026-06-04 | 127.37 | 140.53 | 127.37 | 140.53 | -6.270% | 5 | 566 | -49.491% |
| 2026-06-03 | 149.93 | 149.93 | 149.93 | 149.93 | +12.543% | 1 | 566 | -52.658% |
| 2026-06-02 | 128.50 | 133.22 | 128.50 | 133.22 | +1.765% | 4 | 556 | -46.720% |
| 2026-06-01 | 124.00 | 131.18 | 115.00 | 130.91 | +3.233% | 21 | 553 | -45.780% |
| 2026-05-29 | 133.00 | 133.00 | 125.97 | 126.81 | -6.551% | 12 | 550 | -44.026% |
| 2026-05-28 | 123.17 | 135.70 | 123.17 | 135.70 | +3.754% | 16 | 559 | -47.693% |
| 2026-05-27 | 130.79 | 130.79 | 130.79 | 130.79 | +6.732% | 11 | 548 | -45.730% |
| 2026-05-26 | 110.29 | 123.75 | 110.29 | 122.54 | +36.231% | 16 | 535 | -42.076% |
| 2026-05-20 | 88.00 | 89.95 | 88.00 | 89.95 | +23.219% | 5 | 535 | -21.089% |
| 2026-05-19 | 74.63 | 74.63 | 67.35 | 73.00 | -6.350% | 13 | 537 | -2.767% |
| 2026-05-18 | 77.10 | 77.95 | 77.10 | 77.95 | -1.454% | 3 | 538 | -8.942% |
| 2026-05-15 | 79.10 | 79.10 | 79.10 | 79.10 | -12.238% | 20 | 538 | -10.265% |
| 2026-05-14 | 90.13 | 90.13 | 90.13 | 90.13 | +1.612% | 1 | 539 | -21.247% |
| 2026-05-13 | 85.80 | 90.98 | 85.75 | 88.70 | -10.630% | 504 | 196 | -19.977% |
| 2026-05-11 | 97.00 | 100.02 | 91.81 | 99.25 | +14.383% | 22 | 196 | -28.484% |
| 2026-05-08 | 79.60 | 86.77 | 79.42 | 86.77 | +21.272% | 18 | 182 | -18.198% |
| 2026-05-06 | 69.19 | 71.55 | 68.95 | 71.55 | +79.548% | 91 | 95 | -0.797% |
| 2026-05-05 | 39.85 | 39.85 | 39.85 | 39.85 | +1.684% | 1 | 94 | +78.118% |
| 2026-05-04 | 39.19 | 39.19 | 39.19 | 39.19 | -7.680% | 1 | 93 | +81.118% |
| 2026-04-30 | 42.50 | 42.50 | 42.45 | 42.45 | +27.669% | 21 | 72 | +67.208% |
| 2026-04-29 | 33.25 | 33.25 | 33.25 | 33.25 | -22.131% | 20 | 72 | +113.474% |
| 2026-04-24 | 37.85 | 42.90 | 37.85 | 42.70 | 0.000% | 54 | 52 | +66.230% |