AMD270617C00620000
AMD Jun 17 2027 620.00 Call
optionOPRA
EODOct 23, 2026
59.64USD+9.331%(+5.09)11Vol1,274OI
AMD270617C00620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 58.95 | 59.64 | 58.95 | 59.64 | +9.331% | 11 | 1,278 | 0.000% |
| 2026-10-22 | 61.55 | 63.60 | 54.55 | 54.55 | -28.129% | 41 | 1,254 | +9.331% |
| 2026-10-21 | 72.70 | 75.90 | 71.55 | 75.90 | +9.603% | 23 | 1,253 | -21.423% |
| 2026-10-20 | 72.50 | 72.70 | 69.15 | 69.25 | +1.021% | 18 | 1,248 | -13.877% |
| 2026-10-19 | 72.50 | 74.68 | 67.19 | 68.55 | +4.497% | 82 | 1,230 | -12.998% |
| 2026-10-16 | 70.45 | 70.45 | 65.60 | 65.60 | -20.773% | 7 | 1,233 | -9.085% |
| 2026-10-15 | 73.00 | 82.80 | 72.35 | 82.80 | -1.604% | 7 | 1,232 | -27.971% |
| 2026-10-14 | 93.92 | 93.92 | 84.15 | 84.15 | -16.143% | 7 | 1,234 | -29.127% |
| 2026-10-13 | 85.20 | 100.79 | 85.20 | 100.35 | +5.854% | 184 | 1,258 | -40.568% |
| 2026-10-12 | 97.50 | 101.08 | 94.10 | 94.80 | -13.425% | 50 | 1,249 | -37.089% |
| 2026-10-09 | 115.00 | 115.00 | 107.59 | 109.50 | -6.650% | 81 | 1,199 | -45.534% |
| 2026-10-08 | 125.68 | 125.68 | 112.24 | 117.30 | -11.425% | 36 | 1,167 | -49.156% |
| 2026-10-07 | 129.17 | 134.25 | 127.38 | 132.43 | -6.078% | 117 | 1,107 | -54.965% |
| 2026-10-06 | 136.30 | 141.94 | 136.30 | 141.00 | +14.152% | 73 | 1,093 | -57.702% |
| 2026-10-05 | 125.65 | 125.65 | 123.52 | 123.52 | -2.931% | 10 | 1,093 | -51.716% |
| 2026-10-02 | 132.74 | 136.00 | 127.25 | 127.25 | +5.096% | 7 | 1,093 | -53.132% |
| 2026-10-01 | 120.00 | 121.08 | 117.84 | 121.08 | +1.001% | 44 | 1,095 | -50.743% |
| 2026-09-30 | 116.00 | 119.88 | 113.41 | 119.88 | +2.919% | 7 | 1,095 | -50.250% |
| 2026-09-29 | 120.76 | 126.00 | 116.48 | 116.48 | +0.371% | 12 | 1,087 | -48.798% |
| 2026-09-28 | 123.50 | 123.69 | 113.60 | 116.05 | -14.669% | 49 | 1,044 | -48.608% |
| 2026-09-25 | 139.00 | 139.00 | 134.92 | 136.00 | +2.140% | 9 | 1,045 | -56.147% |
| 2026-09-24 | 117.14 | 133.15 | 117.14 | 133.15 | +6.223% | 18 | 1,053 | -55.208% |
| 2026-09-23 | 127.75 | 127.98 | 121.14 | 125.35 | -2.489% | 47 | 1,033 | -52.421% |
| 2026-09-22 | 126.10 | 130.90 | 125.00 | 128.55 | +0.982% | 28 | 1,027 | -53.606% |
| 2026-09-21 | 107.80 | 127.55 | 107.80 | 127.30 | +48.489% | 89 | 995 | -53.150% |
| 2026-09-18 | 85.73 | 85.73 | 85.73 | 85.73 | +0.152% | 29 | 995 | -30.433% |
| 2026-09-17 | 79.00 | 89.23 | 79.00 | 85.60 | +15.598% | 63 | 988 | -30.327% |
| 2026-09-16 | 73.10 | 74.05 | 73.10 | 74.05 | +15.145% | 10 | 987 | -19.460% |
| 2026-09-15 | 64.28 | 64.45 | 64.27 | 64.31 | +4.996% | 10 | 987 | -7.262% |
| 2026-09-14 | 60.22 | 61.72 | 59.75 | 61.25 | -16.667% | 162 | 945 | -2.629% |
| 2026-09-11 | 67.00 | 75.35 | 67.00 | 73.50 | +9.701% | 42 | 946 | -18.857% |
| 2026-09-10 | 71.86 | 71.88 | 67.00 | 67.00 | -13.660% | 5 | 945 | -10.985% |
| 2026-09-09 | 79.65 | 79.88 | 77.60 | 77.60 | +7.316% | 11 | 943 | -23.144% |
| 2026-09-08 | 62.67 | 74.00 | 60.69 | 72.31 | +59.625% | 7 | 945 | -17.522% |
| 2026-09-03 | 39.70 | 45.58 | 39.70 | 45.30 | -1.200% | 194 | 893 | +31.656% |
| 2026-09-02 | 45.20 | 46.35 | 45.20 | 45.85 | -1.398% | 167 | 804 | +30.076% |
| 2026-09-01 | 47.90 | 48.13 | 46.20 | 46.50 | -11.765% | 239 | 748 | +28.258% |
| 2026-08-31 | 53.70 | 54.00 | 52.00 | 52.70 | -1.679% | 417 | 522 | +13.169% |
| 2026-08-28 | 59.65 | 59.70 | 53.60 | 53.60 | -9.992% | 15 | 511 | +11.269% |
| 2026-08-27 | 60.50 | 62.00 | 59.40 | 59.55 | -3.796% | 23 | 511 | +0.151% |
| 2026-08-25 | 62.60 | 62.85 | 61.90 | 61.90 | +11.532% | 8 | 507 | -3.651% |
| 2026-08-24 | 55.40 | 55.50 | 54.80 | 55.50 | -5.772% | 6 | 510 | +7.459% |
| 2026-08-21 | 58.80 | 58.90 | 58.80 | 58.90 | +1.552% | 20 | 510 | +1.256% |
| 2026-08-20 | 58.00 | 58.00 | 58.00 | 58.00 | -3.494% | 4 | 506 | +2.828% |
| 2026-08-19 | 61.48 | 61.85 | 60.10 | 60.10 | -11.838% | 11 | 505 | -0.765% |
| 2026-08-18 | 68.57 | 68.60 | 68.17 | 68.17 | -19.800% | 8 | 503 | -12.513% |
| 2026-08-14 | 82.65 | 86.57 | 81.86 | 85.00 | +16.327% | 75 | 512 | -29.835% |
| 2026-08-13 | 78.46 | 78.46 | 73.07 | 73.07 | -1.722% | 4 | 511 | -18.380% |
| 2026-08-12 | 73.01 | 74.35 | 73.01 | 74.35 | +9.419% | 12 | 511 | -19.785% |
| 2026-08-11 | 64.45 | 67.95 | 64.45 | 67.95 | -8.423% | 23 | 513 | -12.230% |
| 2026-08-10 | 75.50 | 75.50 | 74.20 | 74.20 | -5.357% | 2 | 512 | -19.623% |
| 2026-08-07 | 81.22 | 81.22 | 78.40 | 78.40 | -10.858% | 14 | 514 | -23.929% |
| 2026-08-06 | 83.16 | 87.95 | 83.16 | 87.95 | +1.853% | 6 | 517 | -32.189% |
| 2026-08-05 | 93.22 | 93.22 | 85.50 | 86.35 | -24.221% | 155 | 470 | -30.932% |
| 2026-08-04 | 105.96 | 115.50 | 105.50 | 113.95 | +28.903% | 77 | 429 | -47.661% |
| 2026-08-03 | 88.40 | 88.40 | 88.40 | 88.40 | +0.729% | 6 | 429 | -32.534% |
| 2026-07-31 | 90.06 | 90.23 | 87.71 | 87.76 | -3.761% | 44 | 418 | -32.042% |
| 2026-07-30 | 79.43 | 91.55 | 79.13 | 91.19 | +33.514% | 19 | 405 | -34.598% |
| 2026-07-29 | 66.62 | 68.30 | 64.95 | 68.30 | -14.625% | 72 | 338 | -12.679% |
| 2026-07-28 | 84.49 | 84.49 | 80.00 | 80.00 | -19.192% | 3 | 336 | -25.450% |
| 2026-07-27 | 96.05 | 99.00 | 93.03 | 99.00 | -18.451% | 6 | 333 | -39.758% |
| 2026-07-24 | 121.40 | 121.40 | 121.40 | 121.40 | -10.899% | 2 | 331 | -50.873% |
| 2026-07-22 | 127.32 | 136.25 | 127.32 | 136.25 | +11.561% | 11 | 340 | -56.228% |
| 2026-07-21 | 122.13 | 122.13 | 122.13 | 122.13 | +6.757% | 1 | 341 | -51.167% |
| 2026-07-20 | 114.65 | 114.65 | 114.40 | 114.40 | +5.926% | 2 | 341 | -47.867% |
| 2026-07-17 | 108.00 | 108.00 | 108.00 | 108.00 | -3.863% | 1 | 342 | -44.778% |
| 2026-07-16 | 112.34 | 112.34 | 112.34 | 112.34 | -10.350% | 1 | 341 | -46.911% |
| 2026-07-15 | 117.55 | 125.31 | 117.55 | 125.31 | -11.610% | 12 | 332 | -52.406% |
| 2026-07-14 | 136.70 | 145.00 | 136.70 | 141.77 | +10.370% | 102 | 331 | -57.932% |
| 2026-07-13 | 125.80 | 131.00 | 125.80 | 128.45 | -7.457% | 4 | 331 | -53.569% |
| 2026-07-10 | 138.80 | 138.80 | 138.80 | 138.80 | -2.957% | 1 | 330 | -57.032% |
| 2026-07-09 | 143.03 | 143.03 | 143.03 | 143.03 | +22.615% | 19 | 330 | -58.302% |
| 2026-07-08 | 119.70 | 119.80 | 116.65 | 116.65 | -0.698% | 6 | 328 | -48.873% |
| 2026-07-07 | 117.05 | 117.47 | 117.05 | 117.47 | -17.824% | 6 | 327 | -49.230% |
| 2026-07-06 | 150.89 | 150.89 | 142.95 | 142.95 | +16.031% | 6 | 322 | -58.279% |
| 2026-07-02 | 134.45 | 134.45 | 123.20 | 123.20 | -7.368% | 16 | 335 | -51.591% |
| 2026-07-01 | 137.55 | 137.55 | 133.00 | 133.00 | -16.405% | 13 | 325 | -55.158% |
| 2026-06-30 | 147.45 | 159.10 | 147.45 | 159.10 | +23.621% | 16 | 326 | -62.514% |
| 2026-06-29 | 129.80 | 129.80 | 128.70 | 128.70 | +8.324% | 17 | 309 | -53.660% |
| 2026-06-26 | 118.70 | 118.81 | 118.70 | 118.81 | -6.633% | 50 | 284 | -49.802% |
| 2026-06-25 | 122.00 | 127.25 | 121.00 | 127.25 | +9.246% | 7 | 282 | -53.132% |
| 2026-06-24 | 123.33 | 125.35 | 116.48 | 116.48 | -3.496% | 4 | 281 | -48.798% |
| 2026-06-23 | 127.00 | 127.00 | 120.70 | 120.70 | -14.597% | 8 | 278 | -50.588% |
| 2026-06-22 | 141.33 | 141.33 | 141.33 | 141.33 | +7.803% | 1 | 277 | -57.801% |
| 2026-06-18 | 131.00 | 131.17 | 131.00 | 131.10 | +3.228% | 7 | 272 | -54.508% |
| 2026-06-17 | 129.65 | 129.65 | 125.00 | 127.00 | +7.627% | 10 | 270 | -53.039% |
| 2026-06-16 | 139.08 | 139.08 | 118.00 | 118.00 | -17.586% | 27 | 254 | -49.458% |
| 2026-06-15 | 147.65 | 147.65 | 143.10 | 143.18 | +52.157% | 23 | 236 | -58.346% |
| 2026-06-11 | 95.85 | 95.85 | 94.10 | 94.10 | +6.508% | 2 | 235 | -36.621% |
| 2026-06-10 | 98.90 | 99.15 | 88.30 | 88.35 | +3.358% | 14 | 233 | -32.496% |
| 2026-06-09 | 91.84 | 91.84 | 83.85 | 85.48 | -20.462% | 30 | 229 | -30.229% |
| 2026-06-08 | 107.47 | 107.47 | 107.47 | 107.47 | +2.597% | 10 | 219 | -44.505% |
| 2026-06-05 | 108.00 | 108.00 | 104.50 | 104.75 | -18.273% | 13 | 220 | -43.064% |
| 2026-06-04 | 127.61 | 128.17 | 127.61 | 128.17 | -8.260% | 13 | 216 | -53.468% |
| 2026-06-03 | 136.95 | 139.71 | 136.95 | 139.71 | +20.294% | 25 | 211 | -57.312% |
| 2026-06-02 | 116.20 | 116.20 | 116.14 | 116.14 | -3.305% | 2 | 212 | -48.648% |
| 2026-06-01 | 106.83 | 120.11 | 106.83 | 120.11 | -2.429% | 6 | 212 | -50.346% |
| 2026-05-29 | 123.10 | 123.10 | 123.10 | 123.10 | +0.081% | 1 | 211 | -51.552% |
| 2026-05-28 | 118.00 | 123.77 | 118.00 | 123.00 | +12.514% | 17 | 204 | -51.512% |
| 2026-05-27 | 107.05 | 109.32 | 107.05 | 109.32 | -6.644% | 3 | 202 | -45.445% |
| 2026-05-26 | 101.40 | 117.10 | 101.40 | 117.10 | +26.773% | 67 | 168 | -49.069% |
| 2026-05-22 | 92.05 | 92.82 | 92.05 | 92.37 | +18.378% | 102 | 72 | -35.434% |
| 2026-05-21 | 78.95 | 78.95 | 78.03 | 78.03 | +10.087% | 41 | 71 | -23.568% |
| 2026-05-20 | 70.88 | 70.88 | 70.88 | 70.88 | +9.721% | 1 | 71 | -15.858% |
| 2026-05-19 | 57.05 | 64.60 | 57.05 | 64.60 | -19.451% | 34 | 48 | -7.678% |
| 2026-05-14 | 80.20 | 80.20 | 80.20 | 80.20 | -1.377% | 20 | 48 | -25.636% |
| 2026-05-12 | 81.32 | 81.32 | 81.32 | 81.32 | -9.433% | 5 | 47 | -26.660% |
| 2026-05-11 | 83.93 | 89.79 | 83.93 | 89.79 | +27.851% | 4 | 45 | -33.578% |
| 2026-05-08 | 70.23 | 70.23 | 70.23 | 70.23 | +12.188% | 1 | 45 | -15.079% |
| 2026-05-06 | 64.91 | 64.91 | 59.45 | 62.60 | +69.235% | 24 | 25 | -4.728% |
| 2026-05-05 | 34.04 | 36.99 | 33.65 | 36.99 | +4.051% | 23 | 3 | +61.233% |
| 2026-05-01 | 35.55 | 35.55 | 35.55 | 35.55 | +20.386% | 1 | 2 | +67.764% |
| 2026-04-29 | 29.50 | 29.53 | 29.50 | 29.53 | -4.341% | 3 | 2 | +101.964% |
| 2026-04-27 | 30.87 | 30.87 | 30.87 | 30.87 | 0.000% | 1 | 0 | +93.197% |