AMD270617C00610000
AMD Jun 17 2027 610.00 Call
optionOPRA
EODOct 23, 2026
61.76USD+2.677%(+1.61)6Vol438OI
AMD270617C00610000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 61.51 | 62.35 | 61.25 | 61.76 | +2.677% | 6 | 436 | 0.000% |
| 2026-10-22 | 64.70 | 64.70 | 60.15 | 60.15 | -24.906% | 12 | 435 | +2.677% |
| 2026-10-21 | 75.80 | 80.10 | 75.80 | 80.10 | +10.164% | 9 | 429 | -22.896% |
| 2026-10-20 | 64.90 | 75.60 | 64.90 | 72.71 | -4.768% | 3 | 431 | -15.060% |
| 2026-10-19 | 76.35 | 76.35 | 76.35 | 76.35 | +7.839% | 1 | 432 | -19.109% |
| 2026-10-16 | 75.87 | 75.90 | 70.80 | 70.80 | -17.511% | 49 | 440 | -12.768% |
| 2026-10-15 | 75.00 | 86.40 | 71.50 | 85.83 | -2.132% | 33 | 426 | -28.044% |
| 2026-10-14 | 99.50 | 99.50 | 87.70 | 87.70 | -18.646% | 9 | 432 | -29.578% |
| 2026-10-13 | 98.00 | 107.80 | 98.00 | 107.80 | +8.342% | 78 | 385 | -42.709% |
| 2026-10-12 | 102.48 | 105.24 | 96.47 | 99.50 | -12.543% | 52 | 364 | -37.930% |
| 2026-10-09 | 120.05 | 120.05 | 112.07 | 113.77 | -2.877% | 10 | 361 | -45.715% |
| 2026-10-08 | 131.40 | 131.40 | 116.44 | 117.14 | -12.438% | 6 | 358 | -47.277% |
| 2026-10-07 | 133.81 | 133.81 | 133.78 | 133.78 | -7.833% | 2 | 357 | -53.835% |
| 2026-10-06 | 136.40 | 146.74 | 136.39 | 145.15 | +14.652% | 73 | 367 | -57.451% |
| 2026-10-05 | 126.99 | 128.29 | 126.60 | 126.60 | -10.213% | 31 | 384 | -51.216% |
| 2026-10-02 | 142.50 | 142.50 | 141.00 | 141.00 | +15.574% | 4 | 383 | -56.199% |
| 2026-10-01 | 119.66 | 122.00 | 119.66 | 122.00 | +5.000% | 17 | 373 | -49.377% |
| 2026-09-30 | 116.19 | 116.19 | 116.19 | 116.19 | -4.840% | 1 | 374 | -46.846% |
| 2026-09-29 | 125.45 | 125.45 | 122.10 | 122.10 | -0.221% | 16 | 374 | -49.419% |
| 2026-09-28 | 121.90 | 122.47 | 117.33 | 122.37 | -10.450% | 19 | 373 | -49.530% |
| 2026-09-24 | 129.00 | 136.65 | 126.04 | 136.65 | +4.994% | 32 | 349 | -54.804% |
| 2026-09-23 | 126.43 | 130.40 | 125.93 | 130.15 | -5.208% | 23 | 331 | -52.547% |
| 2026-09-22 | 129.38 | 137.30 | 129.38 | 137.30 | +7.417% | 47 | 357 | -55.018% |
| 2026-09-21 | 124.40 | 132.20 | 124.40 | 127.82 | +45.747% | 42 | 353 | -51.682% |
| 2026-09-18 | 90.52 | 90.52 | 87.70 | 87.70 | -0.057% | 4 | 352 | -29.578% |
| 2026-09-17 | 84.98 | 87.75 | 84.06 | 87.75 | +14.766% | 8 | 356 | -29.618% |
| 2026-09-16 | 76.00 | 78.91 | 76.00 | 76.46 | +12.491% | 27 | 362 | -19.226% |
| 2026-09-15 | 68.60 | 70.79 | 67.39 | 67.97 | +7.395% | 40 | 355 | -9.136% |
| 2026-09-14 | 62.65 | 63.29 | 62.65 | 63.29 | -16.997% | 6 | 355 | -2.417% |
| 2026-09-11 | 78.05 | 78.10 | 76.25 | 76.25 | +2.418% | 18 | 348 | -19.003% |
| 2026-09-10 | 74.85 | 74.85 | 74.45 | 74.45 | -8.030% | 2 | 348 | -17.045% |
| 2026-09-09 | 81.00 | 81.00 | 80.95 | 80.95 | +10.016% | 2 | 348 | -23.706% |
| 2026-09-08 | 70.00 | 75.43 | 69.85 | 73.58 | +33.709% | 61 | 332 | -16.064% |
| 2026-09-04 | 50.70 | 55.03 | 50.30 | 55.03 | +12.306% | 4 | 331 | +12.230% |
| 2026-09-02 | 47.25 | 49.00 | 47.25 | 49.00 | +0.204% | 5 | 331 | +26.041% |
| 2026-09-01 | 48.00 | 48.95 | 48.00 | 48.90 | -13.528% | 11 | 331 | +26.299% |
| 2026-08-31 | 54.75 | 56.63 | 54.70 | 56.55 | -4.315% | 25 | 320 | +9.213% |
| 2026-08-28 | 60.95 | 61.02 | 56.15 | 59.10 | -3.667% | 83 | 295 | +4.501% |
| 2026-08-27 | 65.17 | 65.38 | 61.35 | 61.35 | -7.186% | 15 | 290 | +0.668% |
| 2026-08-25 | 63.40 | 66.10 | 63.40 | 66.10 | +16.169% | 7 | 288 | -6.566% |
| 2026-08-24 | 59.25 | 59.25 | 55.70 | 56.90 | -10.745% | 5 | 289 | +8.541% |
| 2026-08-21 | 61.00 | 63.75 | 61.00 | 63.75 | +2.000% | 23 | 297 | -3.122% |
| 2026-08-20 | 62.50 | 62.50 | 62.50 | 62.50 | -0.478% | 1 | 297 | -1.184% |
| 2026-08-19 | 69.65 | 69.65 | 62.40 | 62.80 | -10.222% | 15 | 297 | -1.656% |
| 2026-08-18 | 70.55 | 71.01 | 69.95 | 69.95 | -19.319% | 10 | 303 | -11.708% |
| 2026-08-17 | 87.85 | 87.85 | 86.70 | 86.70 | +0.638% | 4 | 301 | -28.766% |
| 2026-08-14 | 82.30 | 86.15 | 82.30 | 86.15 | +7.822% | 14 | 302 | -28.311% |
| 2026-08-13 | 80.30 | 80.30 | 79.77 | 79.90 | +7.609% | 7 | 301 | -22.703% |
| 2026-08-12 | 76.70 | 76.95 | 74.25 | 74.25 | +10.360% | 11 | 295 | -16.822% |
| 2026-08-11 | 69.30 | 69.30 | 66.80 | 67.28 | -4.500% | 17 | 297 | -8.205% |
| 2026-08-10 | 75.95 | 76.75 | 70.45 | 70.45 | -12.809% | 5 | 296 | -12.335% |
| 2026-08-07 | 83.67 | 83.67 | 80.80 | 80.80 | -12.931% | 6 | 290 | -23.564% |
| 2026-08-06 | 86.45 | 92.80 | 86.45 | 92.80 | +3.157% | 58 | 300 | -33.448% |
| 2026-08-05 | 94.25 | 94.25 | 89.10 | 89.96 | -22.582% | 11 | 294 | -31.347% |
| 2026-08-04 | 108.60 | 116.40 | 107.69 | 116.20 | +27.763% | 301 | 256 | -46.850% |
| 2026-08-03 | 91.05 | 91.05 | 90.95 | 90.95 | -1.792% | 2 | 256 | -32.095% |
| 2026-07-31 | 95.56 | 95.65 | 92.42 | 92.61 | -1.195% | 6 | 254 | -33.312% |
| 2026-07-30 | 93.79 | 93.79 | 93.73 | 93.73 | +11.583% | 7 | 251 | -34.109% |
| 2026-07-28 | 84.00 | 84.00 | 84.00 | 84.00 | -14.286% | 1 | 250 | -26.476% |
| 2026-07-27 | 98.55 | 99.90 | 97.00 | 98.00 | -22.956% | 4 | 248 | -36.980% |
| 2026-07-24 | 124.50 | 127.20 | 123.00 | 127.20 | -10.138% | 5 | 248 | -51.447% |
| 2026-07-22 | 140.60 | 141.55 | 140.60 | 141.55 | +33.261% | 8 | 254 | -56.369% |
| 2026-07-17 | 106.22 | 106.22 | 106.22 | 106.22 | -1.328% | 1 | 254 | -41.857% |
| 2026-07-16 | 116.28 | 116.28 | 107.65 | 107.65 | -14.563% | 4 | 254 | -42.629% |
| 2026-07-15 | 128.00 | 128.00 | 122.55 | 126.00 | -9.903% | 3 | 253 | -50.984% |
| 2026-07-14 | 139.85 | 139.85 | 139.85 | 139.85 | +6.415% | 1 | 252 | -55.838% |
| 2026-07-13 | 127.10 | 131.42 | 127.10 | 131.42 | -6.562% | 4 | 253 | -53.006% |
| 2026-07-10 | 143.45 | 146.35 | 140.65 | 140.65 | -0.248% | 4 | 254 | -56.090% |
| 2026-07-09 | 147.00 | 148.23 | 141.00 | 141.00 | +9.685% | 5 | 251 | -56.199% |
| 2026-07-07 | 119.80 | 128.55 | 119.80 | 128.55 | -11.771% | 9 | 245 | -51.956% |
| 2026-07-06 | 137.00 | 145.70 | 137.00 | 145.70 | +22.643% | 3 | 245 | -57.612% |
| 2026-07-02 | 120.14 | 120.14 | 117.20 | 118.80 | -14.826% | 7 | 243 | -48.013% |
| 2026-07-01 | 143.37 | 143.37 | 137.25 | 139.48 | -14.456% | 181 | 276 | -55.721% |
| 2026-06-30 | 146.45 | 163.05 | 144.75 | 163.05 | +23.215% | 7 | 272 | -62.122% |
| 2026-06-29 | 125.15 | 132.33 | 116.00 | 132.33 | +3.423% | 42 | 312 | -53.329% |
| 2026-06-23 | 124.98 | 131.40 | 124.98 | 127.95 | -13.751% | 26 | 309 | -51.731% |
| 2026-06-22 | 148.35 | 148.35 | 148.35 | 148.35 | +14.707% | 1 | 308 | -58.369% |
| 2026-06-17 | 128.10 | 130.10 | 128.10 | 129.33 | +3.257% | 15 | 301 | -52.246% |
| 2026-06-16 | 127.70 | 127.70 | 125.25 | 125.25 | -14.534% | 7 | 298 | -50.691% |
| 2026-06-15 | 146.55 | 146.55 | 146.55 | 146.55 | +50.462% | 1 | 298 | -57.857% |
| 2026-06-11 | 97.80 | 97.80 | 97.25 | 97.40 | +7.446% | 5 | 298 | -36.591% |
| 2026-06-10 | 101.40 | 101.45 | 90.45 | 90.65 | +4.556% | 12 | 297 | -31.870% |
| 2026-06-09 | 91.00 | 91.00 | 85.95 | 86.70 | -33.538% | 64 | 293 | -28.766% |
| 2026-06-04 | 124.76 | 130.68 | 124.76 | 130.45 | -6.252% | 48 | 266 | -52.656% |
| 2026-06-03 | 139.14 | 140.26 | 135.90 | 139.15 | +12.444% | 43 | 268 | -55.616% |
| 2026-06-01 | 110.03 | 123.75 | 110.02 | 123.75 | -1.825% | 142 | 234 | -50.093% |
| 2026-05-28 | 126.97 | 126.97 | 126.05 | 126.05 | +11.028% | 3 | 233 | -51.004% |
| 2026-05-27 | 113.53 | 113.53 | 113.53 | 113.53 | -4.476% | 1 | 232 | -45.600% |
| 2026-05-26 | 105.70 | 119.90 | 105.70 | 118.85 | +24.934% | 82 | 194 | -48.035% |
| 2026-05-22 | 91.00 | 95.13 | 91.00 | 95.13 | +17.925% | 4 | 192 | -35.078% |
| 2026-05-21 | 81.01 | 81.13 | 80.57 | 80.67 | +0.211% | 98 | 140 | -23.441% |
| 2026-05-20 | 80.50 | 80.50 | 80.50 | 80.50 | +21.877% | 10 | 130 | -23.280% |
| 2026-05-19 | 66.42 | 66.42 | 66.05 | 66.05 | -4.275% | 11 | 119 | -6.495% |
| 2026-05-18 | 69.00 | 69.00 | 69.00 | 69.00 | -0.905% | 5 | 119 | -10.493% |
| 2026-05-15 | 69.63 | 69.63 | 69.63 | 69.63 | -13.610% | 1 | 119 | -11.303% |
| 2026-05-14 | 80.60 | 80.60 | 80.60 | 80.60 | -1.887% | 5 | 119 | -23.375% |
| 2026-05-13 | 82.15 | 82.15 | 82.15 | 82.15 | -10.434% | 1 | 118 | -24.820% |
| 2026-05-11 | 89.02 | 92.21 | 89.02 | 91.72 | +46.167% | 72 | 65 | -32.665% |
| 2026-05-07 | 62.75 | 62.75 | 62.75 | 62.75 | +64.612% | 8 | 57 | -1.578% |
| 2026-05-05 | 37.08 | 38.12 | 36.96 | 38.12 | +11.137% | 47 | 20 | +62.015% |
| 2026-05-04 | 34.30 | 34.30 | 34.30 | 34.30 | +17.265% | 5 | 15 | +80.058% |
| 2026-04-29 | 29.25 | 29.25 | 29.25 | 29.25 | -10.000% | 10 | 15 | +111.145% |
| 2026-04-27 | 32.50 | 32.50 | 32.50 | 32.50 | 0.000% | 5 | 0 | +90.031% |