AMD270617C00650000
AMD Jun 17 2027 650.00 Call
optionOPRA
EODOct 23, 2026
51.10USD+8.171%(+3.86)88Vol1,663OI
AMD270617C00650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 49.12 | 53.50 | 49.12 | 51.10 | +8.171% | 88 | 1,619 | 0.000% |
| 2026-10-22 | 54.13 | 54.13 | 47.24 | 47.24 | -29.702% | 65 | 1,627 | +8.171% |
| 2026-10-21 | 63.65 | 68.69 | 59.74 | 67.20 | +10.983% | 53 | 1,634 | -23.958% |
| 2026-10-20 | 53.65 | 63.70 | 53.25 | 60.55 | +2.697% | 34 | 1,634 | -15.607% |
| 2026-10-19 | 61.10 | 65.75 | 58.96 | 58.96 | +2.007% | 15 | 1,631 | -13.331% |
| 2026-10-16 | 62.18 | 62.95 | 57.00 | 57.80 | -19.611% | 102 | 1,624 | -11.592% |
| 2026-10-15 | 60.48 | 73.23 | 58.38 | 71.90 | -6.074% | 85 | 1,616 | -28.929% |
| 2026-10-14 | 83.13 | 84.75 | 75.00 | 76.55 | -14.612% | 37 | 1,596 | -33.246% |
| 2026-10-13 | 77.15 | 89.65 | 75.11 | 89.65 | +4.854% | 33 | 1,588 | -43.001% |
| 2026-10-12 | 85.30 | 85.80 | 82.22 | 85.50 | -10.471% | 73 | 1,592 | -40.234% |
| 2026-10-09 | 100.50 | 100.50 | 95.50 | 95.50 | -6.738% | 30 | 1,590 | -46.492% |
| 2026-10-08 | 112.91 | 117.36 | 101.80 | 102.40 | -15.014% | 31 | 1,597 | -50.098% |
| 2026-10-07 | 112.15 | 122.05 | 112.15 | 120.49 | -1.520% | 15 | 1,603 | -57.590% |
| 2026-10-06 | 114.99 | 128.37 | 114.99 | 122.35 | +12.320% | 124 | 1,618 | -58.235% |
| 2026-10-05 | 113.00 | 113.50 | 108.93 | 108.93 | -6.297% | 30 | 1,615 | -53.089% |
| 2026-10-02 | 117.15 | 125.00 | 115.17 | 116.25 | +9.597% | 104 | 1,624 | -56.043% |
| 2026-10-01 | 109.47 | 109.47 | 103.10 | 106.07 | +4.916% | 6 | 1,623 | -51.824% |
| 2026-09-30 | 102.00 | 102.00 | 101.10 | 101.10 | -3.714% | 2 | 1,623 | -49.456% |
| 2026-09-29 | 109.95 | 109.95 | 105.00 | 105.00 | -1.887% | 16 | 1,620 | -51.333% |
| 2026-09-28 | 111.60 | 111.60 | 101.75 | 107.02 | -12.429% | 330 | 1,475 | -52.252% |
| 2026-09-25 | 125.05 | 125.55 | 122.21 | 122.21 | +0.427% | 10 | 1,473 | -58.187% |
| 2026-09-24 | 119.00 | 122.00 | 110.75 | 121.69 | +6.980% | 50 | 1,469 | -58.008% |
| 2026-09-23 | 119.49 | 119.49 | 110.95 | 113.75 | -5.602% | 207 | 1,335 | -55.077% |
| 2026-09-22 | 112.04 | 120.50 | 112.04 | 120.50 | +3.433% | 75 | 1,298 | -57.593% |
| 2026-09-21 | 109.69 | 117.00 | 109.69 | 116.50 | +55.230% | 48 | 1,296 | -56.137% |
| 2026-09-18 | 75.30 | 75.68 | 74.81 | 75.05 | -3.074% | 7 | 1,298 | -31.912% |
| 2026-09-17 | 70.25 | 80.00 | 70.25 | 77.43 | +28.089% | 25 | 1,300 | -34.005% |
| 2026-09-16 | 64.50 | 66.97 | 58.75 | 60.45 | +4.766% | 15 | 1,302 | -15.467% |
| 2026-09-15 | 59.60 | 59.60 | 57.00 | 57.70 | +6.066% | 101 | 1,252 | -11.438% |
| 2026-09-14 | 52.00 | 54.75 | 51.00 | 54.40 | -16.179% | 15 | 1,259 | -6.066% |
| 2026-09-11 | 63.83 | 65.45 | 63.66 | 64.90 | +6.726% | 12 | 1,260 | -21.263% |
| 2026-09-10 | 64.25 | 64.25 | 60.81 | 60.81 | -14.292% | 9 | 1,259 | -15.968% |
| 2026-09-09 | 67.26 | 70.95 | 67.06 | 70.95 | +11.732% | 56 | 1,245 | -27.977% |
| 2026-09-08 | 52.90 | 66.50 | 52.90 | 63.50 | +34.249% | 39 | 1,248 | -19.528% |
| 2026-09-04 | 42.30 | 48.10 | 42.30 | 47.30 | +26.133% | 20 | 1,244 | +8.034% |
| 2026-09-03 | 35.86 | 37.50 | 35.86 | 37.50 | -6.484% | 8 | 1,242 | +36.267% |
| 2026-09-02 | 41.60 | 41.60 | 40.10 | 40.10 | -1.353% | 62 | 1,194 | +27.431% |
| 2026-09-01 | 43.12 | 43.12 | 40.65 | 40.65 | -13.326% | 4 | 1,193 | +25.707% |
| 2026-08-31 | 47.55 | 47.55 | 46.90 | 46.90 | -6.852% | 5 | 1,198 | +8.955% |
| 2026-08-28 | 51.95 | 51.95 | 48.98 | 50.35 | -5.179% | 19 | 1,197 | +1.490% |
| 2026-08-27 | 55.48 | 56.12 | 53.10 | 53.10 | -10.000% | 62 | 1,167 | -3.766% |
| 2026-08-26 | 61.10 | 61.10 | 57.45 | 59.00 | +3.255% | 8 | 1,167 | -13.390% |
| 2026-08-25 | 54.19 | 57.59 | 54.19 | 57.14 | +14.947% | 392 | 883 | -10.571% |
| 2026-08-24 | 48.23 | 50.25 | 48.23 | 49.71 | -6.823% | 5 | 881 | +2.796% |
| 2026-08-21 | 54.15 | 54.15 | 53.35 | 53.35 | +0.056% | 4 | 882 | -4.217% |
| 2026-08-20 | 53.32 | 53.32 | 53.32 | 53.32 | -1.314% | 1 | 882 | -4.164% |
| 2026-08-19 | 59.63 | 59.63 | 53.85 | 54.03 | -12.855% | 31 | 892 | -5.423% |
| 2026-08-18 | 67.00 | 67.00 | 62.00 | 62.00 | -20.918% | 7 | 889 | -17.581% |
| 2026-08-17 | 79.92 | 79.92 | 78.40 | 78.40 | +1.161% | 3 | 890 | -34.821% |
| 2026-08-14 | 75.15 | 80.70 | 74.32 | 77.50 | +10.242% | 28 | 882 | -34.065% |
| 2026-08-13 | 69.00 | 70.65 | 69.00 | 70.30 | +3.019% | 13 | 882 | -27.312% |
| 2026-08-12 | 67.25 | 68.24 | 67.25 | 68.24 | +15.661% | 3 | 880 | -25.117% |
| 2026-08-11 | 63.23 | 63.23 | 58.30 | 59.00 | -9.440% | 10 | 878 | -13.390% |
| 2026-08-10 | 67.87 | 67.87 | 65.15 | 65.15 | -9.072% | 19 | 897 | -21.566% |
| 2026-08-07 | 78.55 | 78.55 | 70.70 | 71.65 | -12.888% | 27 | 884 | -28.681% |
| 2026-08-06 | 76.17 | 82.25 | 76.17 | 82.25 | +1.418% | 2 | 883 | -37.872% |
| 2026-08-05 | 89.81 | 89.81 | 78.65 | 81.10 | -21.201% | 24 | 893 | -36.991% |
| 2026-08-04 | 95.60 | 102.92 | 94.11 | 102.92 | +26.282% | 38 | 860 | -50.350% |
| 2026-08-03 | 69.45 | 83.48 | 68.35 | 81.50 | -3.092% | 85 | 819 | -37.301% |
| 2026-07-31 | 83.67 | 84.15 | 82.49 | 84.10 | -0.355% | 7 | 823 | -39.239% |
| 2026-07-30 | 73.04 | 89.74 | 69.95 | 84.40 | +38.611% | 41 | 831 | -39.455% |
| 2026-07-29 | 68.17 | 69.40 | 57.50 | 60.89 | -18.433% | 126 | 824 | -16.078% |
| 2026-07-28 | 72.85 | 74.85 | 72.85 | 74.65 | -15.935% | 113 | 828 | -31.547% |
| 2026-07-27 | 104.87 | 105.05 | 85.75 | 88.80 | -18.322% | 19 | 834 | -42.455% |
| 2026-07-24 | 118.32 | 118.59 | 107.20 | 108.72 | -8.160% | 58 | 818 | -52.999% |
| 2026-07-23 | 119.95 | 120.57 | 113.75 | 118.38 | -8.672% | 38 | 803 | -56.834% |
| 2026-07-22 | 113.90 | 129.62 | 113.90 | 129.62 | +7.613% | 26 | 809 | -60.577% |
| 2026-07-21 | 119.25 | 120.45 | 119.25 | 120.45 | +14.225% | 2 | 808 | -57.576% |
| 2026-07-20 | 105.70 | 105.70 | 105.00 | 105.45 | +6.839% | 3 | 809 | -51.541% |
| 2026-07-17 | 82.50 | 99.25 | 81.75 | 98.70 | -0.953% | 15 | 807 | -48.227% |
| 2026-07-16 | 104.26 | 106.01 | 99.65 | 99.65 | -13.812% | 124 | 772 | -48.721% |
| 2026-07-15 | 126.43 | 126.43 | 110.50 | 115.62 | -9.742% | 39 | 767 | -55.803% |
| 2026-07-14 | 141.35 | 141.35 | 128.10 | 128.10 | +4.316% | 2 | 766 | -60.109% |
| 2026-07-13 | 115.85 | 122.80 | 115.60 | 122.80 | -8.358% | 165 | 814 | -58.388% |
| 2026-07-10 | 134.00 | 134.00 | 134.00 | 134.00 | +1.477% | 1 | 815 | -61.866% |
| 2026-07-09 | 130.00 | 135.40 | 130.00 | 132.05 | +18.303% | 6 | 817 | -61.303% |
| 2026-07-08 | 113.53 | 113.53 | 104.75 | 111.62 | -4.148% | 9 | 813 | -54.220% |
| 2026-07-07 | 108.50 | 116.45 | 107.80 | 116.45 | -13.388% | 8 | 814 | -56.119% |
| 2026-07-06 | 134.98 | 141.59 | 133.94 | 134.45 | +22.562% | 172 | 652 | -61.993% |
| 2026-07-02 | 114.38 | 114.38 | 107.59 | 109.70 | -10.813% | 17 | 649 | -53.418% |
| 2026-07-01 | 129.45 | 131.85 | 123.00 | 123.00 | -17.466% | 13 | 642 | -58.455% |
| 2026-06-30 | 127.00 | 149.03 | 127.00 | 149.03 | +23.830% | 31 | 634 | -65.712% |
| 2026-06-29 | 109.29 | 120.35 | 109.29 | 120.35 | +7.178% | 18 | 622 | -57.541% |
| 2026-06-26 | 112.24 | 112.29 | 112.24 | 112.29 | -0.804% | 2 | 622 | -54.493% |
| 2026-06-25 | 113.20 | 113.20 | 113.20 | 113.20 | +5.410% | 1 | 622 | -54.859% |
| 2026-06-24 | 112.67 | 112.67 | 107.39 | 107.39 | -6.860% | 6 | 618 | -52.416% |
| 2026-06-23 | 111.00 | 116.76 | 111.00 | 115.30 | -10.848% | 18 | 610 | -55.681% |
| 2026-06-22 | 129.33 | 129.33 | 129.33 | 129.33 | +3.044% | 1 | 610 | -60.489% |
| 2026-06-18 | 123.55 | 125.51 | 122.45 | 125.51 | +7.734% | 100 | 571 | -59.286% |
| 2026-06-17 | 117.40 | 117.40 | 116.50 | 116.50 | +1.348% | 3 | 569 | -56.137% |
| 2026-06-16 | 127.89 | 127.89 | 114.95 | 114.95 | -13.571% | 8 | 566 | -55.546% |
| 2026-06-15 | 134.77 | 134.99 | 133.00 | 133.00 | +16.005% | 6 | 565 | -61.579% |
| 2026-06-12 | 102.93 | 117.80 | 102.93 | 114.65 | +28.316% | 13 | 562 | -55.430% |
| 2026-06-11 | 90.40 | 90.40 | 89.15 | 89.35 | +8.764% | 6 | 560 | -42.809% |
| 2026-06-10 | 92.40 | 92.40 | 82.15 | 82.15 | -5.248% | 9 | 559 | -37.797% |
| 2026-06-09 | 93.45 | 93.56 | 79.32 | 86.70 | -13.620% | 15 | 565 | -41.061% |
| 2026-06-08 | 101.01 | 101.87 | 100.37 | 100.37 | +8.053% | 10 | 566 | -49.088% |
| 2026-06-05 | 101.45 | 101.45 | 90.00 | 92.89 | -24.369% | 7 | 559 | -44.989% |
| 2026-06-04 | 109.75 | 122.82 | 109.75 | 122.82 | -6.216% | 4 | 558 | -58.394% |
| 2026-06-03 | 127.10 | 130.96 | 123.93 | 130.96 | +16.068% | 36 | 545 | -60.980% |
| 2026-06-02 | 107.55 | 112.94 | 107.55 | 112.83 | +0.669% | 20 | 544 | -54.711% |
| 2026-06-01 | 105.07 | 112.08 | 100.05 | 112.08 | +4.993% | 6 | 544 | -54.408% |
| 2026-05-29 | 115.72 | 115.72 | 105.90 | 106.75 | -8.077% | 90 | 495 | -52.131% |
| 2026-05-28 | 116.00 | 117.01 | 115.63 | 116.13 | +12.704% | 119 | 486 | -55.998% |
| 2026-05-27 | 102.98 | 106.20 | 99.12 | 103.04 | -4.822% | 46 | 463 | -50.408% |
| 2026-05-26 | 98.27 | 108.30 | 98.00 | 108.26 | +25.665% | 95 | 427 | -52.799% |
| 2026-05-22 | 87.00 | 89.20 | 84.09 | 86.15 | +15.809% | 60 | 399 | -40.685% |
| 2026-05-21 | 72.32 | 74.47 | 72.32 | 74.39 | +1.806% | 140 | 374 | -31.308% |
| 2026-05-20 | 75.20 | 75.20 | 73.07 | 73.07 | +32.855% | 17 | 370 | -30.067% |
| 2026-05-19 | 50.97 | 55.00 | 50.97 | 55.00 | -16.222% | 4 | 370 | -7.091% |
| 2026-05-15 | 66.28 | 66.28 | 65.65 | 65.65 | -12.606% | 4 | 369 | -22.163% |
| 2026-05-14 | 75.12 | 75.12 | 75.12 | 75.12 | +3.272% | 5 | 369 | -31.976% |
| 2026-05-13 | 72.98 | 75.15 | 72.74 | 72.74 | +6.971% | 9 | 373 | -29.750% |
| 2026-05-12 | 75.34 | 75.34 | 68.00 | 68.00 | -18.161% | 12 | 374 | -24.853% |
| 2026-05-11 | 78.45 | 83.24 | 75.25 | 83.09 | +14.496% | 67 | 367 | -38.500% |
| 2026-05-08 | 63.37 | 72.59 | 63.37 | 72.57 | +25.121% | 73 | 313 | -29.585% |
| 2026-05-07 | 54.50 | 58.00 | 54.50 | 58.00 | +3.571% | 2 | 311 | -11.897% |
| 2026-05-06 | 59.00 | 59.00 | 52.42 | 56.00 | +69.697% | 256 | 80 | -8.750% |
| 2026-05-05 | 33.00 | 33.00 | 33.00 | 33.00 | +22.677% | 30 | 50 | +54.848% |
| 2026-04-27 | 26.90 | 26.90 | 26.90 | 26.90 | 0.000% | 50 | 50 | +89.963% |