AMD270617C00640000
AMD Jun 17 2027 640.00 Call
optionOPRA
EODOct 23, 2026
56.01USD+11.352%(+5.71)15Vol441OI
AMD270617C00640000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 52.15 | 56.12 | 52.15 | 56.01 | +11.352% | 15 | 441 | 0.000% |
| 2026-10-22 | 53.10 | 53.10 | 49.90 | 50.30 | -27.469% | 9 | 447 | +11.352% |
| 2026-10-21 | 65.05 | 69.35 | 65.05 | 69.35 | +9.041% | 3 | 447 | -19.236% |
| 2026-10-20 | 65.90 | 65.90 | 63.60 | 63.60 | -4.145% | 2 | 448 | -11.934% |
| 2026-10-19 | 67.37 | 67.37 | 62.55 | 66.35 | +8.504% | 23 | 447 | -15.584% |
| 2026-10-16 | 64.23 | 65.43 | 61.15 | 61.15 | -19.856% | 39 | 443 | -8.406% |
| 2026-10-15 | 63.90 | 76.30 | 60.50 | 76.30 | -2.280% | 51 | 484 | -26.592% |
| 2026-10-14 | 83.65 | 83.65 | 77.45 | 78.08 | -15.862% | 18 | 482 | -28.266% |
| 2026-10-13 | 85.00 | 92.85 | 85.00 | 92.80 | +5.156% | 6 | 483 | -39.644% |
| 2026-10-12 | 90.55 | 90.55 | 85.00 | 88.25 | -9.949% | 23 | 473 | -36.533% |
| 2026-10-09 | 102.00 | 104.88 | 98.00 | 98.00 | -6.977% | 41 | 493 | -42.847% |
| 2026-10-08 | 107.66 | 107.66 | 105.10 | 105.35 | -15.402% | 11 | 499 | -46.834% |
| 2026-10-07 | 116.55 | 125.00 | 116.55 | 124.53 | -5.659% | 76 | 456 | -55.023% |
| 2026-10-06 | 124.20 | 132.00 | 116.94 | 132.00 | +16.044% | 15 | 453 | -57.568% |
| 2026-10-05 | 117.22 | 119.10 | 113.75 | 113.75 | -5.992% | 10 | 455 | -50.760% |
| 2026-10-02 | 123.77 | 128.00 | 121.00 | 121.00 | +11.346% | 17 | 446 | -53.711% |
| 2026-10-01 | 108.79 | 108.79 | 108.67 | 108.67 | +1.703% | 2 | 446 | -48.459% |
| 2026-09-30 | 106.85 | 106.85 | 106.85 | 106.85 | -1.846% | 1 | 446 | -47.581% |
| 2026-09-29 | 118.20 | 118.20 | 108.86 | 108.86 | -0.037% | 7 | 441 | -48.549% |
| 2026-09-28 | 123.50 | 123.50 | 108.22 | 108.90 | -14.488% | 9 | 441 | -48.567% |
| 2026-09-25 | 129.46 | 129.46 | 124.37 | 127.35 | +2.223% | 30 | 452 | -56.019% |
| 2026-09-24 | 114.30 | 128.00 | 113.60 | 124.58 | +5.621% | 25 | 439 | -55.041% |
| 2026-09-23 | 118.25 | 118.25 | 117.50 | 117.95 | -4.540% | 20 | 430 | -52.514% |
| 2026-09-22 | 118.48 | 123.56 | 118.48 | 123.56 | +3.832% | 18 | 424 | -54.670% |
| 2026-09-21 | 119.00 | 119.40 | 116.17 | 119.00 | +61.290% | 41 | 415 | -52.933% |
| 2026-09-17 | 73.45 | 74.05 | 73.17 | 73.78 | +6.618% | 6 | 415 | -24.085% |
| 2026-09-16 | 69.20 | 69.20 | 69.20 | 69.20 | +15.564% | 1 | 414 | -19.061% |
| 2026-09-15 | 61.13 | 61.17 | 59.88 | 59.88 | +8.282% | 10 | 410 | -6.463% |
| 2026-09-14 | 53.00 | 56.07 | 53.00 | 55.30 | -19.785% | 35 | 414 | +1.284% |
| 2026-09-11 | 68.96 | 68.96 | 68.94 | 68.94 | +7.635% | 2 | 414 | -18.755% |
| 2026-09-10 | 65.45 | 65.75 | 63.44 | 64.05 | -11.042% | 23 | 414 | -12.553% |
| 2026-09-09 | 69.20 | 75.00 | 69.20 | 72.00 | +5.805% | 74 | 390 | -22.208% |
| 2026-09-08 | 59.35 | 68.60 | 59.35 | 68.05 | +49.396% | 16 | 393 | -17.693% |
| 2026-09-04 | 45.55 | 45.55 | 45.55 | 45.55 | +7.328% | 12 | 385 | +22.964% |
| 2026-09-03 | 41.35 | 42.44 | 41.35 | 42.44 | +0.402% | 54 | 379 | +31.975% |
| 2026-09-02 | 44.02 | 44.02 | 42.27 | 42.27 | +1.782% | 3 | 380 | +32.505% |
| 2026-09-01 | 42.45 | 42.45 | 41.53 | 41.53 | -18.248% | 2 | 378 | +34.866% |
| 2026-08-28 | 54.09 | 55.25 | 50.70 | 50.80 | -5.926% | 51 | 353 | +10.256% |
| 2026-08-27 | 57.92 | 58.04 | 53.98 | 54.00 | -12.338% | 270 | 328 | +3.722% |
| 2026-08-26 | 61.60 | 61.60 | 61.60 | 61.60 | +4.673% | 1 | 329 | -9.075% |
| 2026-08-25 | 56.86 | 59.65 | 56.86 | 58.85 | +17.559% | 13 | 329 | -4.826% |
| 2026-08-24 | 50.06 | 50.06 | 50.06 | 50.06 | -11.555% | 1 | 329 | +11.886% |
| 2026-08-19 | 57.61 | 57.61 | 56.52 | 56.60 | -30.646% | 10 | 325 | -1.042% |
| 2026-08-17 | 81.81 | 81.81 | 81.61 | 81.61 | -0.512% | 2 | 325 | -31.369% |
| 2026-08-14 | 77.60 | 82.10 | 77.60 | 82.03 | +12.679% | 30 | 320 | -31.720% |
| 2026-08-13 | 72.80 | 72.80 | 72.80 | 72.80 | +4.223% | 2 | 318 | -23.063% |
| 2026-08-12 | 69.65 | 69.93 | 69.65 | 69.85 | +15.264% | 3 | 318 | -19.814% |
| 2026-08-11 | 60.60 | 60.60 | 60.60 | 60.60 | -8.182% | 4 | 320 | -7.574% |
| 2026-08-10 | 68.98 | 69.31 | 66.00 | 66.00 | -9.091% | 106 | 318 | -15.136% |
| 2026-08-07 | 76.52 | 76.52 | 72.55 | 72.60 | -12.107% | 15 | 332 | -22.851% |
| 2026-08-05 | 92.00 | 92.00 | 81.95 | 82.60 | -23.497% | 10 | 344 | -32.191% |
| 2026-08-04 | 99.66 | 109.38 | 99.57 | 107.97 | +27.098% | 13 | 341 | -48.124% |
| 2026-08-03 | 81.00 | 85.90 | 81.00 | 84.95 | +0.201% | 40 | 337 | -34.067% |
| 2026-07-31 | 87.00 | 87.00 | 84.78 | 84.78 | -1.338% | 41 | 337 | -33.935% |
| 2026-07-30 | 86.58 | 86.58 | 85.93 | 85.93 | +39.678% | 3 | 337 | -34.819% |
| 2026-07-29 | 61.52 | 61.52 | 61.52 | 61.52 | -18.657% | 1 | 337 | -8.956% |
| 2026-07-28 | 76.06 | 76.06 | 75.63 | 75.63 | -19.405% | 6 | 342 | -25.942% |
| 2026-07-27 | 90.95 | 93.84 | 89.83 | 93.84 | -19.103% | 3 | 341 | -40.313% |
| 2026-07-24 | 116.25 | 116.81 | 116.00 | 116.00 | -3.710% | 7 | 339 | -51.716% |
| 2026-07-23 | 122.80 | 123.08 | 120.47 | 120.47 | -9.107% | 5 | 335 | -53.507% |
| 2026-07-22 | 134.00 | 134.00 | 132.46 | 132.54 | +6.483% | 7 | 333 | -57.741% |
| 2026-07-21 | 120.00 | 124.47 | 117.25 | 124.47 | +13.568% | 9 | 327 | -55.001% |
| 2026-07-20 | 109.60 | 109.60 | 109.60 | 109.60 | -8.399% | 2 | 327 | -48.896% |
| 2026-07-15 | 130.74 | 130.74 | 108.95 | 119.65 | -12.664% | 22 | 326 | -53.188% |
| 2026-07-14 | 130.30 | 137.00 | 130.30 | 137.00 | +6.823% | 2 | 325 | -59.117% |
| 2026-07-13 | 128.25 | 128.25 | 128.25 | 128.25 | -5.000% | 7 | 325 | -56.327% |
| 2026-07-10 | 135.00 | 135.00 | 135.00 | 135.00 | +1.802% | 1 | 324 | -58.511% |
| 2026-07-09 | 129.93 | 132.61 | 129.93 | 132.61 | +15.514% | 3 | 326 | -57.763% |
| 2026-07-07 | 111.85 | 116.35 | 111.85 | 114.80 | -16.357% | 25 | 326 | -51.211% |
| 2026-07-06 | 140.04 | 146.77 | 136.65 | 137.25 | +0.771% | 18 | 318 | -59.191% |
| 2026-07-01 | 136.20 | 136.20 | 136.20 | 136.20 | -10.922% | 1 | 319 | -58.877% |
| 2026-06-30 | 146.62 | 152.90 | 146.62 | 152.90 | +34.536% | 2 | 319 | -63.368% |
| 2026-06-26 | 114.05 | 114.06 | 113.41 | 113.65 | -1.320% | 138 | 250 | -50.717% |
| 2026-06-24 | 115.17 | 115.17 | 115.17 | 115.17 | -4.129% | 4 | 254 | -51.368% |
| 2026-06-23 | 120.13 | 120.13 | 120.13 | 120.13 | -6.412% | 4 | 250 | -53.376% |
| 2026-06-18 | 128.36 | 128.36 | 128.36 | 128.36 | +9.382% | 1 | 249 | -56.365% |
| 2026-06-16 | 117.45 | 117.45 | 117.35 | 117.35 | -16.107% | 7 | 248 | -52.271% |
| 2026-06-15 | 137.40 | 139.88 | 137.40 | 139.88 | +53.293% | 2 | 248 | -59.959% |
| 2026-06-11 | 91.25 | 91.55 | 91.20 | 91.25 | +8.437% | 5 | 248 | -38.619% |
| 2026-06-10 | 94.40 | 94.65 | 84.15 | 84.15 | +2.435% | 115 | 247 | -33.440% |
| 2026-06-09 | 80.70 | 82.15 | 80.55 | 82.15 | -20.994% | 47 | 247 | -31.820% |
| 2026-06-08 | 103.98 | 103.98 | 103.98 | 103.98 | +11.054% | 1 | 247 | -46.134% |
| 2026-06-05 | 100.14 | 100.14 | 93.63 | 93.63 | -21.793% | 10 | 245 | -40.179% |
| 2026-06-04 | 116.45 | 119.72 | 116.45 | 119.72 | -6.912% | 2 | 245 | -53.216% |
| 2026-06-03 | 126.52 | 128.61 | 126.52 | 128.61 | +16.950% | 7 | 245 | -56.450% |
| 2026-06-01 | 101.75 | 110.27 | 101.75 | 109.97 | -2.939% | 3 | 244 | -49.068% |
| 2026-05-29 | 112.54 | 113.30 | 112.54 | 113.30 | -3.893% | 10 | 239 | -50.565% |
| 2026-05-28 | 120.00 | 123.66 | 117.75 | 117.89 | +17.479% | 113 | 132 | -52.490% |
| 2026-05-27 | 100.35 | 100.35 | 100.35 | 100.35 | -9.317% | 2 | 132 | -44.185% |
| 2026-05-26 | 102.97 | 110.66 | 102.08 | 110.66 | +47.981% | 32 | 116 | -49.386% |
| 2026-05-21 | 74.63 | 74.78 | 74.63 | 74.78 | -0.691% | 40 | 96 | -25.100% |
| 2026-05-20 | 75.30 | 75.30 | 75.30 | 75.30 | +23.120% | 1 | 95 | -25.618% |
| 2026-05-18 | 61.26 | 61.26 | 61.16 | 61.16 | -10.085% | 2 | 94 | -8.421% |
| 2026-05-15 | 68.02 | 68.02 | 68.02 | 68.02 | -12.402% | 1 | 93 | -17.657% |
| 2026-05-13 | 76.15 | 77.85 | 76.15 | 77.65 | +9.830% | 38 | 55 | -27.869% |
| 2026-05-12 | 73.00 | 73.00 | 70.70 | 70.70 | -17.097% | 16 | 60 | -20.778% |
| 2026-05-11 | 85.20 | 85.28 | 85.20 | 85.28 | +14.654% | 60 | 30 | -34.322% |
| 2026-05-08 | 64.75 | 74.38 | 64.75 | 74.38 | +35.236% | 2 | 29 | -24.697% |
| 2026-05-06 | 55.00 | 55.00 | 55.00 | 55.00 | +57.548% | 5 | 29 | +1.836% |
| 2026-04-30 | 34.80 | 34.91 | 34.80 | 34.91 | +24.902% | 19 | 11 | +60.441% |
| 2026-04-29 | 26.30 | 27.95 | 26.30 | 27.95 | 0.000% | 12 | 11 | +100.394% |