AMD270617C00590000
AMD Jun 17 2027 590.00 Call
optionOPRA
EODOct 23, 2026
68.50USD+9.600%(+6.00)25Vol502OI
AMD270617C00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 70.45 | 71.65 | 68.50 | 68.50 | +9.600% | 25 | 485 | 0.000% |
| 2026-10-22 | 71.65 | 73.95 | 62.50 | 62.50 | -28.095% | 29 | 468 | +9.600% |
| 2026-10-21 | 80.01 | 88.35 | 79.13 | 86.92 | +7.574% | 62 | 516 | -21.192% |
| 2026-10-20 | 82.70 | 82.70 | 80.80 | 80.80 | +1.000% | 2 | 515 | -15.223% |
| 2026-10-19 | 83.15 | 83.15 | 80.00 | 80.00 | +7.527% | 3 | 514 | -14.375% |
| 2026-10-16 | 81.82 | 81.84 | 73.75 | 74.40 | -20.893% | 108 | 469 | -7.930% |
| 2026-10-15 | 81.55 | 94.05 | 78.00 | 94.05 | -3.191% | 25 | 508 | -27.166% |
| 2026-10-14 | 105.56 | 106.44 | 95.40 | 97.15 | -13.367% | 42 | 494 | -29.490% |
| 2026-10-13 | 106.60 | 113.89 | 104.41 | 112.14 | +5.693% | 87 | 480 | -38.916% |
| 2026-10-12 | 105.60 | 106.10 | 105.55 | 106.10 | -14.752% | 48 | 480 | -35.438% |
| 2026-10-09 | 124.46 | 124.46 | 124.46 | 124.46 | -2.292% | 1 | 480 | -44.962% |
| 2026-10-08 | 138.00 | 138.00 | 125.74 | 127.38 | -13.787% | 6 | 479 | -46.224% |
| 2026-10-07 | 147.75 | 147.75 | 147.75 | 147.75 | -5.136% | 3 | 479 | -53.638% |
| 2026-10-06 | 155.75 | 155.75 | 155.75 | 155.75 | +15.370% | 1 | 479 | -56.019% |
| 2026-10-05 | 135.00 | 135.00 | 135.00 | 135.00 | -4.943% | 2 | 479 | -49.259% |
| 2026-10-02 | 142.02 | 142.02 | 142.02 | 142.02 | +8.986% | 1 | 478 | -51.767% |
| 2026-10-01 | 130.31 | 130.31 | 130.31 | 130.31 | -4.395% | 4 | 478 | -47.433% |
| 2026-09-29 | 136.30 | 136.30 | 136.30 | 136.30 | -9.765% | 1 | 479 | -49.743% |
| 2026-09-25 | 148.20 | 152.74 | 148.20 | 151.05 | +10.159% | 9 | 484 | -54.651% |
| 2026-09-24 | 137.35 | 137.35 | 137.12 | 137.12 | -0.349% | 2 | 483 | -50.044% |
| 2026-09-23 | 133.89 | 137.60 | 133.89 | 137.60 | -3.472% | 3 | 483 | -50.218% |
| 2026-09-22 | 137.43 | 142.55 | 137.43 | 142.55 | +4.127% | 15 | 490 | -51.947% |
| 2026-09-21 | 118.60 | 140.39 | 118.60 | 136.90 | +44.944% | 26 | 498 | -49.963% |
| 2026-09-18 | 97.65 | 97.65 | 94.45 | 94.45 | -4.606% | 18 | 496 | -27.475% |
| 2026-09-17 | 92.55 | 99.01 | 90.60 | 99.01 | +21.261% | 17 | 496 | -30.815% |
| 2026-09-16 | 83.55 | 84.71 | 81.60 | 81.65 | +11.941% | 14 | 496 | -16.105% |
| 2026-09-15 | 74.19 | 76.72 | 72.94 | 72.94 | +7.740% | 36 | 476 | -6.087% |
| 2026-09-14 | 68.77 | 68.77 | 67.70 | 67.70 | -15.963% | 7 | 479 | +1.182% |
| 2026-09-11 | 80.69 | 80.80 | 80.56 | 80.56 | +3.282% | 15 | 479 | -14.970% |
| 2026-09-10 | 78.00 | 78.00 | 78.00 | 78.00 | -5.683% | 1 | 478 | -12.179% |
| 2026-09-08 | 82.70 | 82.70 | 82.70 | 82.70 | +42.341% | 1 | 478 | -17.170% |
| 2026-09-04 | 54.60 | 58.10 | 54.60 | 58.10 | +17.611% | 4 | 478 | +17.900% |
| 2026-09-03 | 49.40 | 49.40 | 49.40 | 49.40 | -7.577% | 5 | 478 | +38.664% |
| 2026-09-02 | 50.85 | 53.55 | 50.85 | 53.45 | +3.585% | 20 | 468 | +28.157% |
| 2026-09-01 | 54.00 | 54.00 | 51.60 | 51.60 | -13.856% | 32 | 446 | +32.752% |
| 2026-08-31 | 58.88 | 59.90 | 58.88 | 59.90 | -3.387% | 8 | 440 | +14.357% |
| 2026-08-28 | 65.34 | 65.34 | 62.00 | 62.00 | -8.944% | 12 | 439 | +10.484% |
| 2026-08-27 | 68.46 | 68.46 | 68.09 | 68.09 | -6.726% | 2 | 438 | +0.602% |
| 2026-08-26 | 73.40 | 73.50 | 73.00 | 73.00 | +2.745% | 3 | 438 | -6.164% |
| 2026-08-25 | 68.50 | 71.50 | 68.50 | 71.05 | +17.051% | 36 | 432 | -3.589% |
| 2026-08-24 | 60.20 | 60.70 | 59.00 | 60.70 | -9.673% | 13 | 437 | +12.850% |
| 2026-08-21 | 66.66 | 67.20 | 66.09 | 67.20 | +0.299% | 241 | 316 | +1.935% |
| 2026-08-20 | 67.13 | 67.49 | 67.00 | 67.00 | -0.520% | 7 | 311 | +2.239% |
| 2026-08-19 | 67.60 | 67.80 | 67.35 | 67.35 | -11.265% | 16 | 303 | +1.707% |
| 2026-08-18 | 77.19 | 77.19 | 75.13 | 75.90 | -19.911% | 9 | 296 | -9.750% |
| 2026-08-17 | 94.77 | 94.77 | 94.77 | 94.77 | +4.257% | 1 | 296 | -27.720% |
| 2026-08-14 | 86.10 | 90.90 | 86.10 | 90.90 | +4.339% | 33 | 294 | -24.642% |
| 2026-08-13 | 86.10 | 87.12 | 86.10 | 87.12 | +6.309% | 31 | 294 | -21.373% |
| 2026-08-12 | 81.95 | 81.95 | 81.95 | 81.95 | +15.994% | 2 | 294 | -16.412% |
| 2026-08-11 | 73.09 | 73.09 | 70.65 | 70.65 | -12.378% | 34 | 273 | -3.043% |
| 2026-08-10 | 81.40 | 81.40 | 80.63 | 80.63 | -6.135% | 3 | 272 | -15.044% |
| 2026-08-07 | 85.90 | 85.90 | 85.90 | 85.90 | -9.769% | 7 | 265 | -20.256% |
| 2026-08-06 | 87.14 | 95.20 | 87.14 | 95.20 | -0.522% | 4 | 266 | -28.046% |
| 2026-08-05 | 95.04 | 95.88 | 95.04 | 95.70 | -21.782% | 12 | 262 | -28.422% |
| 2026-08-04 | 110.96 | 123.75 | 110.96 | 122.35 | +49.664% | 25 | 250 | -44.013% |
| 2026-08-03 | 81.75 | 81.75 | 81.75 | 81.75 | -14.344% | 2 | 250 | -16.208% |
| 2026-07-31 | 108.67 | 108.67 | 95.44 | 95.44 | +10.017% | 18 | 257 | -28.227% |
| 2026-07-30 | 86.75 | 86.75 | 86.75 | 86.75 | +1.867% | 1 | 257 | -21.037% |
| 2026-07-28 | 85.16 | 85.16 | 85.16 | 85.16 | -17.958% | 3 | 257 | -19.563% |
| 2026-07-27 | 103.80 | 103.80 | 103.80 | 103.80 | -21.107% | 1 | 256 | -34.008% |
| 2026-07-24 | 128.61 | 131.58 | 128.35 | 131.57 | -2.814% | 5 | 255 | -47.936% |
| 2026-07-23 | 137.00 | 137.00 | 133.96 | 135.38 | -8.378% | 4 | 255 | -49.402% |
| 2026-07-22 | 147.76 | 147.76 | 147.76 | 147.76 | +55.210% | 1 | 256 | -53.641% |
| 2026-07-17 | 95.20 | 95.20 | 95.20 | 95.20 | -36.304% | 6 | 259 | -28.046% |
| 2026-07-14 | 146.35 | 149.46 | 146.35 | 149.46 | +8.054% | 11 | 249 | -54.168% |
| 2026-07-13 | 138.32 | 138.32 | 138.32 | 138.32 | -8.318% | 1 | 249 | -50.477% |
| 2026-07-10 | 147.90 | 150.87 | 147.90 | 150.87 | +18.172% | 2 | 250 | -54.597% |
| 2026-07-08 | 125.64 | 127.67 | 125.63 | 127.67 | +2.960% | 41 | 236 | -46.346% |
| 2026-07-07 | 124.45 | 124.45 | 124.00 | 124.00 | -18.715% | 5 | 232 | -44.758% |
| 2026-07-06 | 152.55 | 152.55 | 152.55 | 152.55 | +22.629% | 1 | 232 | -55.097% |
| 2026-07-02 | 135.11 | 135.11 | 123.57 | 124.40 | -25.173% | 27 | 223 | -44.936% |
| 2026-06-30 | 167.45 | 167.45 | 166.12 | 166.25 | +25.207% | 13 | 224 | -58.797% |
| 2026-06-29 | 132.78 | 132.78 | 132.78 | 132.78 | +2.138% | 1 | 224 | -48.411% |
| 2026-06-26 | 130.00 | 130.00 | 130.00 | 130.00 | -1.761% | 3 | 224 | -47.308% |
| 2026-06-25 | 132.00 | 132.33 | 132.00 | 132.33 | +0.555% | 2 | 223 | -48.235% |
| 2026-06-24 | 133.25 | 133.25 | 131.60 | 131.60 | -0.941% | 8 | 223 | -47.948% |
| 2026-06-23 | 135.10 | 135.70 | 132.85 | 132.85 | -9.687% | 11 | 217 | -48.438% |
| 2026-06-22 | 155.41 | 155.41 | 147.10 | 147.10 | +5.259% | 18 | 217 | -53.433% |
| 2026-06-18 | 139.75 | 139.75 | 139.75 | 139.75 | +3.519% | 1 | 217 | -50.984% |
| 2026-06-17 | 141.00 | 141.00 | 135.00 | 135.00 | +3.014% | 2 | 217 | -49.259% |
| 2026-06-16 | 132.60 | 132.60 | 131.05 | 131.05 | -14.481% | 8 | 209 | -47.730% |
| 2026-06-15 | 150.79 | 155.05 | 150.79 | 153.24 | +25.452% | 5 | 210 | -55.299% |
| 2026-06-12 | 118.13 | 122.15 | 118.13 | 122.15 | +19.931% | 6 | 207 | -43.921% |
| 2026-06-11 | 102.05 | 102.05 | 101.85 | 101.85 | +7.323% | 2 | 205 | -32.744% |
| 2026-06-10 | 106.15 | 106.15 | 94.90 | 94.90 | -8.221% | 7 | 201 | -27.819% |
| 2026-06-09 | 103.40 | 103.40 | 103.40 | 103.40 | -11.130% | 3 | 201 | -33.752% |
| 2026-06-08 | 116.35 | 116.35 | 116.35 | 116.35 | +12.026% | 1 | 200 | -41.126% |
| 2026-06-05 | 114.70 | 115.41 | 103.86 | 103.86 | -21.586% | 4 | 201 | -34.046% |
| 2026-06-04 | 132.45 | 132.45 | 132.45 | 132.45 | -9.374% | 1 | 200 | -48.282% |
| 2026-06-03 | 145.11 | 148.89 | 142.13 | 146.15 | +13.426% | 38 | 202 | -53.130% |
| 2026-06-01 | 125.69 | 128.85 | 125.69 | 128.85 | -0.348% | 6 | 197 | -46.837% |
| 2026-05-29 | 130.00 | 130.00 | 125.40 | 129.30 | -4.681% | 106 | 249 | -47.022% |
| 2026-05-28 | 120.05 | 136.90 | 120.05 | 135.65 | +14.492% | 62 | 272 | -49.502% |
| 2026-05-27 | 116.20 | 118.48 | 116.20 | 118.48 | -1.283% | 5 | 268 | -42.184% |
| 2026-05-26 | 110.95 | 120.02 | 110.95 | 120.02 | +19.900% | 200 | 149 | -42.926% |
| 2026-05-22 | 100.10 | 100.10 | 100.10 | 100.10 | +17.668% | 4 | 149 | -31.568% |
| 2026-05-21 | 85.37 | 85.37 | 84.76 | 85.07 | -1.093% | 69 | 121 | -19.478% |
| 2026-05-20 | 77.00 | 86.01 | 77.00 | 86.01 | +21.793% | 4 | 120 | -20.358% |
| 2026-05-19 | 71.05 | 72.50 | 65.40 | 70.62 | -5.802% | 16 | 119 | -3.002% |
| 2026-05-18 | 74.97 | 74.97 | 74.97 | 74.97 | -13.028% | 1 | 119 | -8.630% |
| 2026-05-13 | 88.05 | 88.05 | 82.33 | 86.20 | -7.222% | 5 | 116 | -20.534% |
| 2026-05-11 | 93.60 | 97.11 | 92.91 | 92.91 | +10.122% | 41 | 100 | -26.273% |
| 2026-05-08 | 84.37 | 84.37 | 84.37 | 84.37 | +30.644% | 1 | 100 | -18.810% |
| 2026-05-07 | 64.58 | 64.58 | 64.58 | 64.58 | -3.251% | 1 | 100 | +6.070% |
| 2026-05-06 | 63.35 | 67.03 | 63.35 | 66.75 | +65.510% | 45 | 66 | +2.622% |
| 2026-05-05 | 40.33 | 40.33 | 40.33 | 40.33 | +6.806% | 7 | 59 | +69.849% |
| 2026-05-04 | 37.76 | 37.76 | 37.76 | 37.76 | +28.918% | 10 | 54 | +81.409% |
| 2026-04-28 | 29.16 | 29.36 | 29.16 | 29.29 | -17.143% | 19 | 54 | +133.868% |
| 2026-04-27 | 39.60 | 39.60 | 35.35 | 35.35 | -14.032% | 5 | 36 | +93.777% |
| 2026-04-24 | 34.38 | 41.12 | 34.38 | 41.12 | +74.979% | 33 | 33 | +66.586% |
| 2026-04-23 | 23.30 | 23.50 | 23.30 | 23.50 | 0.000% | 40 | 0 | +191.489% |