AMD270617C00600000
AMD Jun 17 2027 600.00 Call
optionOPRA
EODOct 23, 2026
65.20USD+8.306%(+5.00)132Vol3,970OI
AMD270617C00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 62.25 | 68.00 | 62.25 | 65.20 | +8.306% | 132 | 3,891 | 0.000% |
| 2026-10-22 | 67.50 | 69.90 | 59.85 | 60.20 | -29.176% | 299 | 3,955 | +8.306% |
| 2026-10-21 | 77.20 | 85.00 | 77.20 | 85.00 | +11.257% | 46 | 3,946 | -23.294% |
| 2026-10-20 | 69.05 | 79.89 | 68.08 | 76.40 | +1.326% | 123 | 3,952 | -14.660% |
| 2026-10-19 | 80.13 | 82.50 | 73.86 | 75.40 | +7.714% | 344 | 3,853 | -13.528% |
| 2026-10-16 | 80.25 | 80.25 | 70.00 | 70.00 | -20.000% | 212 | 3,793 | -6.857% |
| 2026-10-15 | 77.25 | 90.68 | 72.99 | 87.50 | -6.417% | 159 | 3,729 | -25.486% |
| 2026-10-14 | 101.00 | 102.88 | 91.25 | 93.50 | -17.439% | 44 | 3,729 | -30.267% |
| 2026-10-13 | 92.65 | 113.25 | 92.65 | 113.25 | +7.857% | 106 | 3,707 | -42.428% |
| 2026-10-12 | 106.65 | 107.50 | 100.50 | 105.00 | -8.815% | 150 | 3,746 | -37.905% |
| 2026-10-09 | 120.00 | 120.68 | 115.15 | 115.15 | -6.949% | 41 | 3,744 | -43.378% |
| 2026-10-08 | 135.00 | 139.00 | 122.20 | 123.75 | -12.926% | 6 | 3,745 | -47.313% |
| 2026-10-07 | 133.56 | 143.00 | 133.56 | 142.12 | -1.952% | 173 | 3,875 | -54.123% |
| 2026-10-06 | 133.21 | 151.58 | 133.21 | 144.95 | +10.522% | 163 | 3,867 | -55.019% |
| 2026-10-05 | 131.65 | 134.30 | 131.15 | 131.15 | -5.736% | 8 | 3,864 | -50.286% |
| 2026-10-02 | 139.00 | 145.85 | 136.75 | 139.13 | +8.695% | 64 | 3,887 | -53.137% |
| 2026-10-01 | 126.52 | 129.00 | 122.00 | 128.00 | +0.078% | 21 | 3,880 | -49.063% |
| 2026-09-30 | 127.19 | 127.90 | 120.45 | 127.90 | +2.731% | 16 | 3,880 | -49.023% |
| 2026-09-29 | 129.07 | 137.08 | 124.50 | 124.50 | -1.581% | 64 | 3,904 | -47.631% |
| 2026-09-28 | 143.08 | 143.08 | 120.00 | 126.50 | -12.153% | 39 | 3,891 | -48.458% |
| 2026-09-25 | 145.95 | 147.73 | 141.23 | 144.00 | +2.857% | 35 | 3,899 | -54.722% |
| 2026-09-24 | 131.82 | 140.30 | 130.32 | 140.00 | +3.966% | 17 | 3,905 | -53.429% |
| 2026-09-23 | 135.67 | 135.67 | 130.90 | 134.66 | -3.136% | 119 | 3,998 | -51.582% |
| 2026-09-22 | 134.50 | 139.02 | 133.32 | 139.02 | +1.734% | 233 | 4,126 | -53.100% |
| 2026-09-21 | 116.42 | 136.65 | 116.39 | 136.65 | +38.030% | 246 | 4,134 | -52.287% |
| 2026-09-18 | 93.96 | 99.00 | 90.10 | 99.00 | +7.609% | 23 | 4,121 | -34.141% |
| 2026-09-17 | 84.48 | 94.94 | 84.25 | 92.00 | +22.178% | 119 | 4,177 | -29.130% |
| 2026-09-16 | 78.60 | 82.20 | 72.30 | 75.30 | +6.809% | 156 | 4,191 | -13.413% |
| 2026-09-15 | 71.34 | 73.54 | 70.13 | 70.50 | +5.224% | 73 | 4,175 | -7.518% |
| 2026-09-14 | 65.95 | 67.00 | 62.10 | 67.00 | -14.070% | 235 | 4,179 | -2.687% |
| 2026-09-11 | 74.40 | 81.00 | 74.40 | 77.97 | +6.299% | 24 | 4,180 | -16.378% |
| 2026-09-10 | 78.60 | 78.60 | 73.19 | 73.35 | -10.549% | 29 | 4,178 | -11.111% |
| 2026-09-09 | 81.00 | 86.95 | 81.00 | 82.00 | +9.130% | 236 | 4,141 | -20.488% |
| 2026-09-08 | 66.01 | 79.80 | 66.00 | 75.14 | +25.233% | 3,086 | 4,952 | -13.229% |
| 2026-09-04 | 53.00 | 60.00 | 53.00 | 60.00 | +23.431% | 3,022 | 2,370 | +8.667% |
| 2026-09-03 | 45.00 | 50.20 | 45.00 | 48.61 | -2.311% | 62 | 2,349 | +34.129% |
| 2026-09-02 | 52.35 | 52.35 | 49.65 | 49.76 | -4.857% | 21 | 2,348 | +31.029% |
| 2026-09-01 | 52.75 | 52.75 | 49.63 | 52.30 | -9.280% | 173 | 2,268 | +24.665% |
| 2026-08-31 | 59.14 | 59.14 | 56.80 | 57.65 | -1.115% | 10 | 2,265 | +13.096% |
| 2026-08-28 | 62.77 | 62.77 | 58.30 | 58.30 | -8.044% | 25 | 2,264 | +11.835% |
| 2026-08-27 | 66.57 | 67.00 | 62.87 | 63.40 | -10.135% | 58 | 2,234 | +2.839% |
| 2026-08-26 | 70.83 | 73.10 | 69.00 | 70.55 | +2.395% | 17 | 2,228 | -7.583% |
| 2026-08-25 | 66.33 | 68.90 | 64.67 | 68.90 | +19.101% | 53 | 2,222 | -5.370% |
| 2026-08-24 | 58.00 | 61.00 | 57.00 | 57.85 | -12.481% | 91 | 2,272 | +12.705% |
| 2026-08-21 | 67.50 | 67.50 | 62.10 | 66.10 | +1.880% | 38 | 2,306 | -1.362% |
| 2026-08-20 | 64.94 | 65.60 | 62.00 | 64.88 | -0.689% | 35 | 2,300 | +0.493% |
| 2026-08-19 | 70.00 | 70.00 | 64.00 | 65.33 | -11.716% | 122 | 2,310 | -0.199% |
| 2026-08-18 | 78.50 | 78.50 | 72.22 | 74.00 | -16.052% | 93 | 2,347 | -11.892% |
| 2026-08-17 | 91.00 | 93.33 | 87.40 | 88.15 | -3.132% | 58 | 2,335 | -26.035% |
| 2026-08-14 | 86.25 | 92.38 | 86.25 | 91.00 | +8.904% | 35 | 2,348 | -28.352% |
| 2026-08-13 | 82.05 | 84.65 | 81.71 | 83.56 | +9.043% | 17 | 2,344 | -21.972% |
| 2026-08-12 | 78.55 | 80.59 | 75.45 | 76.63 | +4.472% | 18 | 2,339 | -14.916% |
| 2026-08-11 | 69.00 | 73.35 | 68.15 | 73.35 | +0.673% | 98 | 2,354 | -11.111% |
| 2026-08-10 | 80.50 | 80.50 | 72.86 | 72.86 | -13.571% | 47 | 2,326 | -10.513% |
| 2026-08-07 | 90.00 | 92.25 | 82.15 | 84.30 | -10.414% | 86 | 2,371 | -22.657% |
| 2026-08-06 | 84.59 | 96.20 | 84.59 | 94.10 | +4.556% | 16 | 2,366 | -30.712% |
| 2026-08-05 | 97.80 | 102.52 | 90.00 | 90.00 | -21.739% | 276 | 2,311 | -27.556% |
| 2026-08-04 | 103.78 | 120.50 | 103.78 | 115.00 | +23.656% | 835 | 1,986 | -43.304% |
| 2026-08-03 | 81.00 | 94.50 | 81.00 | 93.00 | -0.779% | 31 | 1,979 | -29.892% |
| 2026-07-31 | 109.15 | 109.15 | 93.73 | 93.73 | -0.287% | 42 | 1,971 | -30.438% |
| 2026-07-30 | 83.25 | 99.80 | 83.25 | 94.00 | +34.286% | 66 | 1,990 | -30.638% |
| 2026-07-29 | 75.00 | 75.00 | 67.15 | 70.00 | -17.258% | 245 | 1,928 | -6.857% |
| 2026-07-28 | 93.13 | 93.13 | 79.50 | 84.60 | -19.589% | 94 | 1,931 | -22.931% |
| 2026-07-27 | 118.50 | 118.50 | 98.77 | 105.21 | -15.832% | 66 | 1,940 | -38.029% |
| 2026-07-24 | 125.55 | 126.00 | 125.00 | 125.00 | -5.944% | 4 | 1,936 | -47.840% |
| 2026-07-23 | 141.50 | 141.50 | 132.70 | 132.90 | -9.469% | 44 | 1,926 | -50.941% |
| 2026-07-22 | 145.35 | 146.80 | 144.08 | 146.80 | +6.361% | 21 | 1,931 | -55.586% |
| 2026-07-21 | 131.67 | 138.07 | 129.13 | 138.02 | +16.247% | 13 | 1,922 | -52.760% |
| 2026-07-20 | 118.00 | 118.73 | 118.00 | 118.73 | +7.789% | 8 | 1,929 | -45.085% |
| 2026-07-17 | 105.60 | 115.52 | 95.10 | 110.15 | -0.172% | 53 | 1,916 | -40.808% |
| 2026-07-16 | 119.80 | 119.80 | 109.00 | 110.34 | -15.835% | 50 | 1,908 | -40.910% |
| 2026-07-15 | 123.78 | 131.47 | 119.31 | 131.10 | -8.006% | 40 | 1,908 | -50.267% |
| 2026-07-14 | 153.79 | 155.94 | 141.66 | 142.51 | +6.129% | 43 | 1,895 | -54.249% |
| 2026-07-13 | 139.19 | 142.93 | 134.28 | 134.28 | -9.086% | 22 | 1,891 | -51.445% |
| 2026-07-10 | 150.00 | 150.00 | 141.00 | 147.70 | +1.862% | 43 | 1,907 | -55.856% |
| 2026-07-09 | 144.00 | 151.37 | 144.00 | 145.00 | +14.263% | 21 | 1,909 | -55.034% |
| 2026-07-08 | 122.42 | 126.90 | 116.70 | 126.90 | +3.221% | 17 | 1,909 | -48.621% |
| 2026-07-07 | 130.00 | 130.00 | 120.29 | 122.94 | -17.462% | 24 | 1,906 | -46.966% |
| 2026-07-06 | 141.00 | 158.31 | 141.00 | 148.95 | +22.562% | 20 | 1,903 | -56.227% |
| 2026-07-02 | 129.85 | 137.40 | 118.83 | 121.53 | -11.292% | 76 | 1,882 | -46.351% |
| 2026-07-01 | 150.16 | 151.20 | 137.00 | 137.00 | -17.090% | 57 | 1,893 | -52.409% |
| 2026-06-30 | 145.80 | 168.55 | 145.80 | 165.24 | +21.858% | 139 | 1,940 | -60.542% |
| 2026-06-29 | 127.15 | 137.75 | 113.20 | 135.60 | +7.619% | 25 | 1,939 | -51.917% |
| 2026-06-26 | 126.55 | 127.47 | 119.03 | 126.00 | -5.759% | 18 | 1,939 | -48.254% |
| 2026-06-25 | 143.12 | 143.12 | 125.50 | 133.70 | +5.135% | 5 | 1,937 | -51.234% |
| 2026-06-24 | 125.53 | 128.58 | 120.23 | 127.17 | -0.780% | 1,073 | 1,013 | -48.730% |
| 2026-06-23 | 124.03 | 133.57 | 124.03 | 128.17 | -12.506% | 71 | 986 | -49.130% |
| 2026-06-22 | 148.00 | 155.00 | 142.24 | 146.49 | +5.464% | 23 | 972 | -55.492% |
| 2026-06-18 | 137.78 | 140.10 | 136.88 | 138.90 | +5.148% | 33 | 974 | -53.060% |
| 2026-06-17 | 125.26 | 133.37 | 125.26 | 132.10 | +6.929% | 5 | 972 | -50.643% |
| 2026-06-16 | 143.55 | 143.83 | 123.46 | 123.54 | -17.287% | 125 | 1,014 | -47.224% |
| 2026-06-15 | 147.75 | 154.50 | 147.64 | 149.36 | +18.165% | 170 | 1,007 | -56.347% |
| 2026-06-12 | 128.25 | 129.32 | 122.93 | 126.40 | +19.810% | 15 | 1,003 | -48.418% |
| 2026-06-11 | 102.30 | 105.50 | 96.05 | 105.50 | +12.714% | 15 | 1,009 | -38.199% |
| 2026-06-10 | 101.80 | 101.80 | 92.60 | 93.60 | -7.418% | 13 | 1,002 | -30.342% |
| 2026-06-09 | 120.30 | 120.30 | 86.61 | 101.10 | -10.925% | 211 | 938 | -35.509% |
| 2026-06-08 | 107.53 | 116.00 | 107.53 | 113.50 | +13.251% | 36 | 936 | -42.555% |
| 2026-06-05 | 116.08 | 116.08 | 100.00 | 100.22 | -24.248% | 145 | 920 | -34.943% |
| 2026-06-04 | 128.35 | 133.03 | 119.60 | 132.30 | -8.947% | 44 | 930 | -50.718% |
| 2026-06-03 | 141.00 | 145.30 | 135.45 | 145.30 | +11.959% | 64 | 929 | -55.127% |
| 2026-06-02 | 129.30 | 129.78 | 120.75 | 129.78 | +4.661% | 50 | 966 | -49.761% |
| 2026-06-01 | 117.65 | 130.10 | 112.75 | 124.00 | +0.977% | 15 | 972 | -47.419% |
| 2026-05-29 | 128.25 | 129.50 | 119.50 | 122.80 | -4.436% | 42 | 977 | -46.906% |
| 2026-05-28 | 115.51 | 132.88 | 115.10 | 128.50 | +11.934% | 42 | 977 | -49.261% |
| 2026-05-27 | 123.30 | 123.30 | 111.10 | 114.80 | -5.327% | 76 | 967 | -43.206% |
| 2026-05-26 | 105.02 | 121.93 | 105.02 | 121.26 | +25.463% | 323 | 749 | -46.231% |
| 2026-05-22 | 100.00 | 100.50 | 92.50 | 96.65 | +16.586% | 44 | 746 | -32.540% |
| 2026-05-21 | 82.00 | 84.25 | 77.90 | 82.90 | -2.471% | 171 | 739 | -21.351% |
| 2026-05-20 | 75.00 | 85.00 | 75.00 | 85.00 | +19.298% | 24 | 734 | -23.294% |
| 2026-05-19 | 68.34 | 71.25 | 59.27 | 71.25 | +0.494% | 177 | 756 | -8.491% |
| 2026-05-18 | 66.00 | 70.90 | 66.00 | 70.90 | -6.341% | 15 | 756 | -8.039% |
| 2026-05-15 | 78.20 | 78.80 | 75.70 | 75.70 | -10.678% | 8 | 756 | -13.871% |
| 2026-05-14 | 85.25 | 86.80 | 80.70 | 84.75 | -1.109% | 34 | 746 | -23.068% |
| 2026-05-13 | 84.50 | 86.50 | 78.00 | 85.70 | +8.839% | 64 | 749 | -23.921% |
| 2026-05-12 | 87.95 | 87.95 | 72.21 | 78.74 | -12.802% | 67 | 696 | -17.196% |
| 2026-05-11 | 92.00 | 94.38 | 88.60 | 90.30 | +9.907% | 22 | 692 | -27.796% |
| 2026-05-08 | 70.50 | 83.02 | 70.50 | 82.16 | +36.410% | 121 | 674 | -20.643% |
| 2026-05-07 | 65.15 | 66.04 | 59.00 | 60.23 | -9.997% | 27 | 677 | +8.252% |
| 2026-05-06 | 59.20 | 70.36 | 59.20 | 66.92 | +71.370% | 901 | 564 | -2.570% |
| 2026-05-05 | 36.50 | 40.00 | 35.05 | 39.05 | +13.188% | 107 | 473 | +66.965% |
| 2026-05-04 | 35.07 | 35.07 | 34.50 | 34.50 | -16.586% | 4 | 472 | +88.986% |
| 2026-05-01 | 40.20 | 42.55 | 40.20 | 41.36 | +6.051% | 26 | 450 | +57.640% |
| 2026-04-30 | 35.59 | 40.25 | 35.59 | 39.00 | +18.469% | 10 | 451 | +67.179% |
| 2026-04-29 | 30.30 | 32.92 | 30.00 | 32.92 | +23.759% | 14 | 451 | +98.056% |
| 2026-04-28 | 25.88 | 26.60 | 25.88 | 26.60 | -20.240% | 11 | 450 | +145.113% |
| 2026-04-27 | 34.46 | 34.58 | 32.65 | 33.35 | -9.547% | 73 | 440 | +95.502% |
| 2026-04-24 | 32.74 | 40.15 | 32.74 | 36.87 | +63.503% | 586 | 484 | +76.838% |
| 2026-04-23 | 21.79 | 24.19 | 21.72 | 22.55 | 0.000% | 30 | 29 | +189.135% |