AMD270617C00630000
AMD Jun 17 2027 630.00 Call
optionOPRA
EODOct 23, 2026
56.77USD+9.489%(+4.92)6Vol1,275OI
AMD270617C00630000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 54.42 | 58.96 | 54.42 | 56.77 | +9.489% | 6 | 1,275 | 0.000% |
| 2026-10-22 | 61.60 | 61.60 | 51.85 | 51.85 | -28.532% | 47 | 1,250 | +9.489% |
| 2026-10-21 | 67.42 | 72.55 | 67.42 | 72.55 | +9.758% | 8 | 1,254 | -21.751% |
| 2026-10-20 | 69.00 | 69.00 | 66.05 | 66.10 | +0.456% | 30 | 1,255 | -14.115% |
| 2026-10-19 | 69.10 | 69.10 | 65.80 | 65.80 | +3.720% | 3 | 1,258 | -13.723% |
| 2026-10-16 | 67.30 | 67.30 | 63.44 | 63.44 | -20.000% | 6 | 1,259 | -10.514% |
| 2026-10-15 | 68.75 | 79.30 | 64.55 | 79.30 | -1.796% | 15 | 1,258 | -28.411% |
| 2026-10-14 | 89.72 | 89.72 | 80.25 | 80.75 | -16.060% | 11 | 1,253 | -29.697% |
| 2026-10-13 | 88.39 | 96.20 | 88.39 | 96.20 | +5.137% | 7 | 1,251 | -40.988% |
| 2026-10-12 | 94.73 | 98.29 | 89.59 | 91.50 | -12.019% | 77 | 1,240 | -37.956% |
| 2026-10-09 | 111.00 | 111.00 | 103.49 | 104.00 | -7.556% | 18 | 1,238 | -45.413% |
| 2026-10-08 | 121.87 | 121.87 | 112.00 | 112.50 | -13.462% | 16 | 1,232 | -49.538% |
| 2026-10-07 | 125.33 | 130.00 | 123.25 | 130.00 | -3.382% | 34 | 1,220 | -56.331% |
| 2026-10-06 | 125.50 | 137.03 | 125.50 | 134.55 | +12.444% | 18 | 1,224 | -57.808% |
| 2026-10-05 | 120.00 | 121.48 | 119.62 | 119.66 | -5.032% | 19 | 1,220 | -52.557% |
| 2026-10-02 | 127.21 | 133.67 | 123.20 | 126.00 | +9.537% | 13 | 1,217 | -54.944% |
| 2026-10-01 | 113.32 | 117.55 | 113.32 | 115.03 | -7.368% | 7 | 1,219 | -50.648% |
| 2026-09-29 | 124.19 | 124.55 | 123.80 | 124.18 | +11.874% | 12 | 1,217 | -54.284% |
| 2026-09-28 | 114.85 | 114.85 | 109.05 | 111.00 | -15.235% | 4 | 1,216 | -48.856% |
| 2026-09-25 | 132.97 | 135.73 | 130.33 | 130.95 | +0.909% | 17 | 1,213 | -56.648% |
| 2026-09-24 | 121.30 | 132.15 | 121.14 | 129.77 | +7.115% | 13 | 1,210 | -56.253% |
| 2026-09-23 | 123.90 | 123.90 | 118.15 | 121.15 | -4.980% | 14 | 1,204 | -53.141% |
| 2026-09-22 | 122.91 | 127.50 | 121.81 | 127.50 | +5.721% | 9 | 1,201 | -55.475% |
| 2026-09-21 | 114.34 | 123.00 | 114.34 | 120.60 | +48.066% | 60 | 1,183 | -52.927% |
| 2026-09-18 | 82.00 | 82.00 | 81.40 | 81.45 | -1.452% | 27 | 1,178 | -30.301% |
| 2026-09-17 | 74.96 | 85.50 | 74.70 | 82.65 | +15.675% | 17 | 1,163 | -31.313% |
| 2026-09-16 | 71.67 | 71.92 | 71.45 | 71.45 | +13.143% | 3 | 1,161 | -20.546% |
| 2026-09-15 | 63.50 | 63.58 | 63.15 | 63.15 | +9.445% | 9 | 1,158 | -10.103% |
| 2026-09-14 | 57.70 | 57.70 | 57.70 | 57.70 | -20.414% | 4 | 1,158 | -1.612% |
| 2026-09-11 | 72.65 | 72.65 | 72.40 | 72.50 | -4.793% | 10 | 1,157 | -21.697% |
| 2026-09-09 | 77.12 | 77.26 | 75.25 | 76.15 | +6.668% | 461 | 791 | -25.450% |
| 2026-09-08 | 70.85 | 71.39 | 70.85 | 71.39 | +34.318% | 6 | 786 | -20.479% |
| 2026-09-04 | 53.15 | 53.15 | 53.15 | 53.15 | +23.261% | 1 | 786 | +6.811% |
| 2026-09-03 | 39.63 | 44.37 | 39.59 | 43.12 | -3.879% | 105 | 771 | +31.656% |
| 2026-09-02 | 44.86 | 44.86 | 44.86 | 44.86 | +1.493% | 1 | 770 | +26.549% |
| 2026-09-01 | 44.20 | 44.20 | 44.20 | 44.20 | -15.970% | 1 | 770 | +28.439% |
| 2026-08-28 | 55.72 | 55.72 | 52.60 | 52.60 | -8.997% | 9 | 768 | +7.928% |
| 2026-08-27 | 60.05 | 60.08 | 56.70 | 57.80 | -6.169% | 71 | 780 | -1.782% |
| 2026-08-25 | 60.55 | 61.85 | 59.55 | 61.60 | +12.511% | 37 | 769 | -7.841% |
| 2026-08-24 | 54.80 | 54.80 | 54.75 | 54.75 | -6.330% | 15 | 769 | +3.689% |
| 2026-08-19 | 59.48 | 59.48 | 58.45 | 58.45 | -11.774% | 23 | 770 | -2.874% |
| 2026-08-18 | 66.75 | 66.75 | 66.25 | 66.25 | -18.159% | 4 | 768 | -14.309% |
| 2026-08-17 | 84.35 | 84.35 | 80.55 | 80.95 | +0.372% | 5 | 770 | -29.870% |
| 2026-08-14 | 79.85 | 83.30 | 79.85 | 80.65 | +7.247% | 15 | 768 | -29.609% |
| 2026-08-13 | 75.20 | 75.20 | 75.20 | 75.20 | +4.808% | 2 | 766 | -24.508% |
| 2026-08-12 | 71.75 | 71.75 | 71.75 | 71.75 | +14.672% | 2 | 764 | -20.878% |
| 2026-08-11 | 62.80 | 62.80 | 62.51 | 62.57 | -12.928% | 7 | 763 | -9.270% |
| 2026-08-10 | 72.10 | 72.10 | 71.86 | 71.86 | -4.733% | 2 | 763 | -20.999% |
| 2026-08-07 | 75.43 | 75.43 | 75.43 | 75.43 | -14.284% | 1 | 764 | -24.738% |
| 2026-08-06 | 88.45 | 88.45 | 85.45 | 88.00 | +4.575% | 6 | 758 | -35.489% |
| 2026-08-05 | 85.60 | 86.00 | 84.15 | 84.15 | -24.148% | 78 | 722 | -32.537% |
| 2026-08-04 | 99.99 | 110.97 | 99.99 | 110.94 | +52.139% | 5 | 722 | -48.828% |
| 2026-08-03 | 72.93 | 72.93 | 72.92 | 72.92 | -15.699% | 2 | 723 | -22.148% |
| 2026-07-31 | 97.00 | 97.00 | 86.40 | 86.50 | -3.298% | 90 | 724 | -34.370% |
| 2026-07-30 | 88.70 | 89.45 | 88.20 | 89.45 | +41.939% | 17 | 716 | -36.534% |
| 2026-07-29 | 75.02 | 75.02 | 62.55 | 63.02 | -20.928% | 8 | 710 | -9.917% |
| 2026-07-28 | 72.58 | 79.70 | 72.58 | 79.70 | -13.557% | 5 | 714 | -28.770% |
| 2026-07-27 | 93.60 | 94.90 | 92.20 | 92.20 | -23.135% | 4 | 712 | -38.427% |
| 2026-07-24 | 119.55 | 119.95 | 119.55 | 119.95 | -11.600% | 4 | 710 | -52.672% |
| 2026-07-22 | 136.00 | 136.00 | 135.65 | 135.69 | +52.804% | 7 | 711 | -58.162% |
| 2026-07-17 | 98.05 | 98.05 | 88.80 | 88.80 | -12.941% | 2 | 711 | -36.070% |
| 2026-07-16 | 102.00 | 102.00 | 102.00 | 102.00 | -23.653% | 2 | 713 | -44.343% |
| 2026-07-14 | 137.78 | 137.78 | 133.60 | 133.60 | +0.625% | 2 | 712 | -57.507% |
| 2026-07-13 | 125.95 | 132.94 | 125.95 | 132.77 | -3.299% | 42 | 731 | -57.242% |
| 2026-07-10 | 137.30 | 137.30 | 137.30 | 137.30 | +13.518% | 1 | 730 | -58.653% |
| 2026-07-07 | 114.40 | 120.95 | 114.40 | 120.95 | -13.545% | 11 | 736 | -53.063% |
| 2026-07-06 | 140.93 | 151.14 | 139.90 | 139.90 | +20.313% | 176 | 750 | -59.421% |
| 2026-07-02 | 120.35 | 120.35 | 116.28 | 116.28 | -12.788% | 16 | 740 | -51.178% |
| 2026-07-01 | 131.15 | 133.35 | 131.15 | 133.33 | -13.596% | 171 | 569 | -57.421% |
| 2026-06-30 | 139.59 | 155.00 | 138.85 | 154.31 | +21.792% | 25 | 548 | -63.210% |
| 2026-06-29 | 116.25 | 126.70 | 116.25 | 126.70 | +7.418% | 21 | 533 | -55.193% |
| 2026-06-26 | 118.00 | 118.00 | 115.86 | 117.95 | -3.081% | 62 | 504 | -51.869% |
| 2026-06-25 | 116.05 | 121.70 | 116.05 | 121.70 | +5.826% | 5 | 504 | -53.353% |
| 2026-06-24 | 113.85 | 115.00 | 113.85 | 115.00 | -6.329% | 11 | 496 | -50.635% |
| 2026-06-23 | 122.77 | 122.77 | 122.77 | 122.77 | -9.059% | 4 | 500 | -53.759% |
| 2026-06-22 | 135.00 | 135.00 | 135.00 | 135.00 | +5.469% | 3 | 497 | -57.948% |
| 2026-06-18 | 128.00 | 128.00 | 128.00 | 128.00 | +4.618% | 1 | 496 | -55.648% |
| 2026-06-17 | 122.60 | 123.00 | 122.35 | 122.35 | +1.916% | 6 | 496 | -53.600% |
| 2026-06-16 | 121.00 | 121.00 | 119.90 | 120.05 | +3.509% | 3 | 496 | -52.711% |
| 2026-06-12 | 116.70 | 116.70 | 115.98 | 115.98 | +24.576% | 2 | 496 | -51.052% |
| 2026-06-11 | 94.75 | 94.75 | 92.80 | 93.10 | +8.005% | 6 | 496 | -39.023% |
| 2026-06-10 | 88.40 | 89.25 | 86.20 | 86.20 | +3.283% | 9 | 496 | -34.142% |
| 2026-06-09 | 89.72 | 89.72 | 81.80 | 83.46 | -13.923% | 28 | 500 | -31.979% |
| 2026-06-05 | 106.27 | 106.27 | 96.96 | 96.96 | -22.308% | 6 | 501 | -41.450% |
| 2026-06-04 | 120.50 | 125.35 | 120.50 | 124.80 | -7.039% | 152 | 366 | -54.511% |
| 2026-06-03 | 125.00 | 134.25 | 125.00 | 134.25 | +18.167% | 12 | 366 | -57.713% |
| 2026-06-02 | 113.60 | 113.61 | 113.60 | 113.61 | -3.368% | 2 | 366 | -50.031% |
| 2026-06-01 | 117.57 | 117.57 | 117.57 | 117.57 | +1.731% | 5 | 361 | -51.714% |
| 2026-05-29 | 120.00 | 120.00 | 115.45 | 115.57 | -5.270% | 11 | 355 | -50.878% |
| 2026-05-28 | 122.30 | 122.30 | 121.86 | 122.00 | +15.083% | 12 | 345 | -53.467% |
| 2026-05-27 | 110.00 | 110.00 | 106.01 | 106.01 | -6.103% | 2 | 344 | -46.448% |
| 2026-05-26 | 113.33 | 113.33 | 112.90 | 112.90 | +23.334% | 50 | 319 | -49.717% |
| 2026-05-22 | 91.67 | 91.75 | 91.54 | 91.54 | +19.785% | 4 | 317 | -37.983% |
| 2026-05-21 | 76.59 | 77.11 | 76.29 | 76.42 | -3.266% | 172 | 237 | -25.713% |
| 2026-05-20 | 77.55 | 79.00 | 77.55 | 79.00 | +26.501% | 3 | 235 | -28.139% |
| 2026-05-19 | 62.35 | 62.45 | 62.35 | 62.45 | +0.176% | 6 | 229 | -9.095% |
| 2026-05-18 | 62.81 | 65.55 | 62.18 | 62.34 | -7.849% | 228 | 33 | -8.935% |
| 2026-05-12 | 67.65 | 67.65 | 67.65 | 67.65 | -22.562% | 6 | 33 | -16.083% |
| 2026-05-11 | 87.48 | 87.52 | 87.32 | 87.36 | +16.480% | 60 | 5 | -35.016% |
| 2026-05-08 | 67.35 | 75.00 | 67.35 | 75.00 | +26.156% | 7 | 4 | -24.307% |
| 2026-05-07 | 59.45 | 59.45 | 59.45 | 59.45 | +1.002% | 3 | 1 | -4.508% |
| 2026-05-06 | 58.86 | 58.86 | 58.86 | 58.86 | 0.000% | 1 | 0 | -3.551% |