AMD270617C00670000
AMD Jun 17 2027 670.00 Call
optionOPRA
EODOct 23, 2026
46.44USD+8.000%(+3.44)88Vol462OI
AMD270617C00670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 44.81 | 48.39 | 44.81 | 46.44 | +8.000% | 88 | 400 | 0.000% |
| 2026-10-22 | 48.80 | 49.80 | 42.50 | 43.00 | -30.047% | 23 | 399 | +8.000% |
| 2026-10-21 | 58.33 | 61.47 | 54.27 | 61.47 | +10.379% | 19 | 393 | -24.451% |
| 2026-10-20 | 58.00 | 58.00 | 55.69 | 55.69 | -0.855% | 3 | 392 | -16.610% |
| 2026-10-19 | 55.76 | 56.25 | 55.76 | 56.17 | +8.019% | 5 | 390 | -17.322% |
| 2026-10-16 | 55.75 | 55.80 | 52.00 | 52.00 | -11.715% | 6 | 390 | -10.692% |
| 2026-10-15 | 58.21 | 58.90 | 58.21 | 58.90 | -13.255% | 19 | 402 | -21.154% |
| 2026-10-14 | 76.13 | 76.13 | 67.90 | 67.90 | -17.246% | 3 | 404 | -31.605% |
| 2026-10-13 | 77.02 | 82.05 | 77.02 | 82.05 | +6.337% | 11 | 400 | -43.400% |
| 2026-10-12 | 83.57 | 83.57 | 75.80 | 77.16 | -14.381% | 84 | 336 | -39.813% |
| 2026-10-09 | 91.60 | 91.60 | 89.81 | 90.12 | -13.587% | 8 | 339 | -48.469% |
| 2026-10-08 | 104.29 | 104.29 | 104.29 | 104.29 | -7.257% | 1 | 338 | -55.470% |
| 2026-10-07 | 111.18 | 112.45 | 106.80 | 112.45 | -1.316% | 21 | 323 | -58.702% |
| 2026-10-06 | 118.92 | 118.92 | 113.94 | 113.95 | +10.331% | 10 | 320 | -59.245% |
| 2026-10-05 | 105.96 | 105.96 | 103.28 | 103.28 | -4.193% | 3 | 318 | -55.035% |
| 2026-10-02 | 109.00 | 115.34 | 107.80 | 107.80 | +5.593% | 36 | 300 | -56.920% |
| 2026-10-01 | 101.45 | 102.09 | 101.45 | 102.09 | +2.090% | 2 | 300 | -54.511% |
| 2026-09-30 | 95.06 | 100.00 | 95.06 | 100.00 | +0.969% | 7 | 299 | -53.560% |
| 2026-09-29 | 100.95 | 104.88 | 99.04 | 99.04 | -12.663% | 6 | 299 | -53.110% |
| 2026-09-25 | 117.95 | 118.40 | 113.40 | 113.40 | -1.305% | 3 | 298 | -59.048% |
| 2026-09-24 | 109.74 | 114.90 | 103.35 | 114.90 | +6.924% | 15 | 294 | -59.582% |
| 2026-09-23 | 107.46 | 107.46 | 107.46 | 107.46 | -3.137% | 1 | 294 | -56.784% |
| 2026-09-22 | 108.82 | 110.94 | 108.82 | 110.94 | +5.718% | 3 | 293 | -58.140% |
| 2026-09-21 | 102.85 | 108.80 | 102.50 | 104.94 | +49.807% | 9 | 296 | -55.746% |
| 2026-09-18 | 70.20 | 70.20 | 70.05 | 70.05 | +14.069% | 2 | 295 | -33.704% |
| 2026-09-16 | 61.26 | 61.41 | 61.26 | 61.41 | +15.324% | 2 | 295 | -24.377% |
| 2026-09-15 | 56.12 | 56.14 | 52.95 | 53.25 | +8.784% | 23 | 286 | -12.789% |
| 2026-09-14 | 48.44 | 50.17 | 48.44 | 48.95 | -12.900% | 113 | 281 | -5.128% |
| 2026-09-10 | 56.32 | 56.90 | 56.15 | 56.20 | -14.939% | 20 | 273 | -17.367% |
| 2026-09-09 | 66.25 | 66.31 | 66.07 | 66.07 | +7.431% | 3 | 272 | -29.711% |
| 2026-09-08 | 54.70 | 61.50 | 54.65 | 61.50 | +49.817% | 4 | 270 | -24.488% |
| 2026-09-04 | 40.64 | 41.05 | 40.62 | 41.05 | +12.097% | 3 | 270 | +13.130% |
| 2026-09-03 | 36.65 | 36.65 | 36.62 | 36.62 | -1.187% | 2 | 269 | +26.816% |
| 2026-09-02 | 36.77 | 37.60 | 36.77 | 37.06 | -0.510% | 5 | 268 | +25.310% |
| 2026-09-01 | 39.12 | 39.12 | 37.23 | 37.25 | -18.096% | 9 | 264 | +24.671% |
| 2026-08-28 | 45.48 | 45.48 | 45.48 | 45.48 | -6.207% | 4 | 260 | +2.111% |
| 2026-08-27 | 50.50 | 50.50 | 48.49 | 48.49 | -12.012% | 14 | 261 | -4.228% |
| 2026-08-26 | 55.06 | 55.11 | 55.06 | 55.11 | +3.435% | 2 | 261 | -15.732% |
| 2026-08-25 | 53.33 | 53.33 | 53.28 | 53.28 | +16.586% | 2 | 261 | -12.838% |
| 2026-08-24 | 45.70 | 45.70 | 45.70 | 45.70 | -11.176% | 4 | 265 | +1.619% |
| 2026-08-21 | 51.45 | 51.45 | 51.45 | 51.45 | +6.920% | 2 | 263 | -9.738% |
| 2026-08-20 | 51.14 | 51.14 | 48.12 | 48.12 | -5.961% | 13 | 266 | -3.491% |
| 2026-08-19 | 51.22 | 51.22 | 49.80 | 51.17 | -10.228% | 9 | 265 | -9.244% |
| 2026-08-18 | 57.00 | 57.00 | 57.00 | 57.00 | -20.391% | 1 | 265 | -18.526% |
| 2026-08-17 | 72.50 | 72.50 | 71.60 | 71.60 | -1.269% | 3 | 265 | -35.140% |
| 2026-08-14 | 67.80 | 72.52 | 67.80 | 72.52 | +11.142% | 12 | 264 | -35.962% |
| 2026-08-13 | 66.30 | 67.35 | 65.25 | 65.25 | +6.967% | 17 | 261 | -28.828% |
| 2026-08-12 | 61.00 | 61.00 | 61.00 | 61.00 | +13.383% | 1 | 261 | -23.869% |
| 2026-08-11 | 53.87 | 53.87 | 53.80 | 53.80 | -14.603% | 2 | 260 | -13.680% |
| 2026-08-10 | 63.62 | 63.62 | 62.54 | 63.00 | -7.230% | 102 | 265 | -26.286% |
| 2026-08-07 | 67.25 | 67.91 | 67.25 | 67.91 | -6.486% | 2 | 266 | -31.615% |
| 2026-08-06 | 72.83 | 72.83 | 72.62 | 72.62 | -6.115% | 2 | 266 | -36.051% |
| 2026-08-05 | 82.25 | 82.35 | 75.95 | 77.35 | -23.476% | 219 | 215 | -39.961% |
| 2026-08-04 | 92.72 | 101.08 | 92.72 | 101.08 | +48.255% | 5 | 214 | -54.056% |
| 2026-08-03 | 64.89 | 68.18 | 64.89 | 68.18 | -14.325% | 26 | 213 | -31.886% |
| 2026-07-30 | 85.40 | 85.40 | 79.58 | 79.58 | +38.352% | 10 | 207 | -41.644% |
| 2026-07-29 | 57.52 | 57.52 | 57.52 | 57.52 | -15.548% | 1 | 207 | -19.263% |
| 2026-07-28 | 71.61 | 71.61 | 68.11 | 68.11 | -22.690% | 3 | 207 | -31.816% |
| 2026-07-27 | 83.75 | 88.10 | 83.00 | 88.10 | -18.689% | 9 | 210 | -47.287% |
| 2026-07-24 | 108.35 | 108.35 | 108.35 | 108.35 | -4.898% | 2 | 210 | -57.139% |
| 2026-07-23 | 116.74 | 116.74 | 113.93 | 113.93 | -7.140% | 4 | 211 | -59.238% |
| 2026-07-22 | 124.40 | 125.35 | 121.95 | 122.69 | +31.289% | 14 | 209 | -62.149% |
| 2026-07-17 | 78.25 | 94.25 | 78.25 | 93.45 | -23.621% | 7 | 207 | -50.305% |
| 2026-07-14 | 122.35 | 122.35 | 122.35 | 122.35 | +5.629% | 1 | 207 | -62.043% |
| 2026-07-13 | 122.00 | 122.00 | 115.83 | 115.83 | -6.581% | 7 | 211 | -59.907% |
| 2026-07-10 | 123.99 | 123.99 | 123.99 | 123.99 | +13.513% | 1 | 211 | -62.545% |
| 2026-07-07 | 109.23 | 109.23 | 109.23 | 109.23 | -16.022% | 1 | 211 | -57.484% |
| 2026-07-06 | 135.57 | 135.57 | 128.70 | 130.07 | +22.442% | 7 | 205 | -64.296% |
| 2026-07-02 | 106.26 | 106.30 | 106.15 | 106.23 | -13.900% | 10 | 200 | -56.284% |
| 2026-07-01 | 127.08 | 127.08 | 123.38 | 123.38 | -14.260% | 8 | 202 | -62.360% |
| 2026-06-30 | 142.80 | 143.92 | 142.62 | 143.90 | +28.402% | 9 | 202 | -67.728% |
| 2026-06-25 | 112.08 | 112.12 | 112.07 | 112.07 | +0.837% | 6 | 199 | -58.562% |
| 2026-06-23 | 105.17 | 111.20 | 105.17 | 111.14 | -12.385% | 7 | 202 | -58.215% |
| 2026-06-22 | 130.00 | 130.00 | 126.85 | 126.85 | +5.348% | 10 | 198 | -63.390% |
| 2026-06-18 | 117.80 | 120.41 | 117.80 | 120.41 | +8.477% | 6 | 197 | -61.432% |
| 2026-06-17 | 112.25 | 112.25 | 111.00 | 111.00 | +0.772% | 2 | 195 | -58.162% |
| 2026-06-16 | 110.15 | 110.15 | 110.15 | 110.15 | -14.909% | 1 | 194 | -57.839% |
| 2026-06-15 | 132.90 | 133.29 | 128.50 | 129.45 | +54.844% | 8 | 198 | -64.125% |
| 2026-06-11 | 83.60 | 83.60 | 83.60 | 83.60 | +6.565% | 1 | 197 | -44.450% |
| 2026-06-10 | 88.30 | 88.35 | 78.45 | 78.45 | -0.947% | 10 | 188 | -40.803% |
| 2026-06-09 | 79.20 | 79.20 | 79.20 | 79.20 | -19.659% | 6 | 182 | -41.364% |
| 2026-06-08 | 98.50 | 98.58 | 98.50 | 98.58 | +9.230% | 5 | 179 | -52.891% |
| 2026-06-05 | 90.25 | 90.25 | 90.25 | 90.25 | -16.820% | 5 | 174 | -48.543% |
| 2026-06-01 | 108.50 | 108.50 | 108.50 | 108.50 | +0.482% | 2 | 174 | -57.198% |
| 2026-05-29 | 105.68 | 107.98 | 105.68 | 107.98 | +10.409% | 4 | 174 | -56.992% |
| 2026-05-27 | 95.00 | 97.80 | 95.00 | 97.80 | -2.063% | 5 | 169 | -52.515% |
| 2026-05-26 | 89.07 | 99.86 | 89.07 | 99.86 | +39.236% | 4 | 167 | -53.495% |
| 2026-05-20 | 70.57 | 71.72 | 69.96 | 71.72 | +21.662% | 102 | 117 | -35.248% |
| 2026-05-18 | 58.95 | 58.95 | 58.95 | 58.95 | -15.484% | 2 | 116 | -21.221% |
| 2026-05-08 | 69.75 | 69.75 | 69.75 | 69.75 | +34.057% | 1 | 115 | -33.419% |
| 2026-05-06 | 47.70 | 52.03 | 47.70 | 52.03 | +69.479% | 102 | 13 | -10.744% |
| 2026-05-05 | 28.35 | 31.05 | 28.35 | 30.70 | +21.825% | 17 | 1 | +51.270% |
| 2026-04-27 | 25.20 | 25.20 | 25.20 | 25.20 | 0.000% | 1 | 1 | +84.286% |