AMD270617C00680000
AMD Jun 17 2027 680.00 Call
optionOPRA
EODOct 23, 2026
44.59USD+7.966%(+3.29)18Vol735OI
AMD270617C00680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 45.30 | 45.31 | 43.63 | 44.59 | +7.966% | 18 | 735 | 0.000% |
| 2026-10-22 | 48.45 | 49.15 | 41.21 | 41.30 | -30.588% | 29 | 758 | +7.966% |
| 2026-10-21 | 56.00 | 59.50 | 56.00 | 59.50 | +14.423% | 3 | 758 | -25.059% |
| 2026-10-20 | 52.25 | 52.89 | 52.00 | 52.00 | -7.143% | 9 | 759 | -14.250% |
| 2026-10-19 | 56.00 | 56.00 | 56.00 | 56.00 | +13.223% | 1 | 759 | -20.375% |
| 2026-10-16 | 54.75 | 54.75 | 49.46 | 49.46 | -18.918% | 12 | 757 | -9.846% |
| 2026-10-15 | 53.47 | 61.00 | 51.60 | 61.00 | -7.604% | 26 | 765 | -26.902% |
| 2026-10-14 | 71.58 | 71.58 | 66.02 | 66.02 | -16.851% | 17 | 780 | -32.460% |
| 2026-10-13 | 72.80 | 80.20 | 72.80 | 79.40 | +6.150% | 12 | 777 | -43.841% |
| 2026-10-12 | 80.06 | 80.06 | 72.40 | 74.80 | -13.285% | 33 | 774 | -40.388% |
| 2026-10-09 | 89.43 | 89.43 | 86.26 | 86.26 | -7.397% | 12 | 775 | -48.307% |
| 2026-10-08 | 100.75 | 102.73 | 89.76 | 93.15 | -14.147% | 20 | 785 | -52.131% |
| 2026-10-07 | 102.05 | 108.50 | 102.00 | 108.50 | -6.304% | 21 | 777 | -58.903% |
| 2026-10-06 | 110.00 | 116.00 | 97.75 | 115.80 | +17.743% | 61 | 744 | -61.494% |
| 2026-10-05 | 98.35 | 98.35 | 98.35 | 98.35 | -7.156% | 1 | 744 | -54.662% |
| 2026-10-02 | 109.17 | 109.22 | 104.80 | 105.93 | +7.993% | 13 | 744 | -57.906% |
| 2026-10-01 | 98.42 | 99.22 | 98.09 | 98.09 | +2.605% | 3 | 743 | -54.542% |
| 2026-09-30 | 95.17 | 95.95 | 95.17 | 95.60 | -0.125% | 13 | 734 | -53.358% |
| 2026-09-29 | 104.99 | 104.99 | 95.65 | 95.72 | -0.860% | 11 | 737 | -53.416% |
| 2026-09-28 | 104.10 | 106.00 | 91.75 | 96.55 | -13.848% | 9 | 737 | -53.817% |
| 2026-09-25 | 113.26 | 113.26 | 111.08 | 112.07 | +1.697% | 10 | 731 | -60.212% |
| 2026-09-24 | 102.00 | 110.20 | 98.89 | 110.20 | +6.166% | 21 | 717 | -59.537% |
| 2026-09-23 | 103.80 | 103.80 | 103.80 | 103.80 | -5.292% | 1 | 717 | -57.042% |
| 2026-09-22 | 103.08 | 109.60 | 103.08 | 109.60 | +3.886% | 45 | 716 | -59.316% |
| 2026-09-21 | 85.00 | 105.50 | 85.00 | 105.50 | +56.296% | 30 | 706 | -57.735% |
| 2026-09-18 | 70.10 | 70.10 | 65.90 | 67.50 | +29.808% | 11 | 706 | -33.941% |
| 2026-09-16 | 58.90 | 58.90 | 52.00 | 52.00 | +2.262% | 8 | 703 | -14.250% |
| 2026-09-15 | 52.30 | 52.30 | 50.75 | 50.85 | +8.538% | 21 | 701 | -12.311% |
| 2026-09-14 | 47.88 | 48.24 | 46.85 | 46.85 | -19.474% | 122 | 700 | -4.824% |
| 2026-09-11 | 58.18 | 58.18 | 58.18 | 58.18 | +7.561% | 1 | 699 | -23.359% |
| 2026-09-10 | 54.08 | 54.09 | 54.08 | 54.09 | -13.801% | 2 | 698 | -17.563% |
| 2026-09-09 | 62.95 | 63.64 | 62.70 | 62.75 | +4.671% | 8 | 693 | -28.940% |
| 2026-09-08 | 51.07 | 59.95 | 50.72 | 59.95 | +41.860% | 12 | 682 | -25.621% |
| 2026-09-04 | 38.00 | 42.26 | 38.00 | 42.26 | +22.849% | 2 | 682 | +5.513% |
| 2026-09-03 | 32.00 | 34.40 | 32.00 | 34.40 | -3.641% | 6 | 683 | +29.622% |
| 2026-09-01 | 38.15 | 38.15 | 35.65 | 35.70 | -15.101% | 7 | 681 | +24.902% |
| 2026-08-31 | 41.19 | 42.18 | 41.19 | 42.05 | -1.175% | 139 | 692 | +6.040% |
| 2026-08-28 | 43.10 | 43.10 | 42.55 | 42.55 | -10.609% | 2 | 691 | +4.794% |
| 2026-08-27 | 49.60 | 49.60 | 47.60 | 47.60 | -11.475% | 3 | 689 | -6.324% |
| 2026-08-26 | 52.91 | 53.77 | 52.46 | 53.77 | +4.713% | 254 | 636 | -17.073% |
| 2026-08-25 | 50.35 | 51.51 | 49.91 | 51.35 | +18.373% | 129 | 570 | -13.165% |
| 2026-08-24 | 43.14 | 43.38 | 43.14 | 43.38 | -7.800% | 2 | 571 | +2.789% |
| 2026-08-20 | 48.81 | 48.81 | 47.00 | 47.05 | -4.370% | 9 | 576 | -5.228% |
| 2026-08-19 | 53.84 | 53.84 | 49.20 | 49.20 | -11.638% | 11 | 579 | -9.370% |
| 2026-08-18 | 55.68 | 55.68 | 55.68 | 55.68 | -19.304% | 1 | 578 | -19.917% |
| 2026-08-14 | 73.40 | 73.40 | 68.60 | 69.00 | +6.350% | 14 | 568 | -35.377% |
| 2026-08-13 | 64.88 | 64.88 | 64.88 | 64.88 | +8.368% | 1 | 568 | -31.273% |
| 2026-08-12 | 59.87 | 59.87 | 59.87 | 59.87 | +13.069% | 1 | 567 | -25.522% |
| 2026-08-11 | 52.80 | 52.95 | 52.80 | 52.95 | -14.112% | 39 | 563 | -15.788% |
| 2026-08-10 | 60.75 | 61.65 | 60.75 | 61.65 | -13.462% | 11 | 573 | -27.672% |
| 2026-08-06 | 71.28 | 71.28 | 71.10 | 71.24 | -3.976% | 4 | 573 | -37.409% |
| 2026-08-05 | 79.62 | 79.62 | 74.08 | 74.19 | -25.437% | 4 | 574 | -39.898% |
| 2026-08-04 | 99.50 | 99.50 | 99.50 | 99.50 | +58.313% | 3 | 574 | -55.186% |
| 2026-08-03 | 62.66 | 63.40 | 62.36 | 62.85 | -18.057% | 594 | 600 | -29.053% |
| 2026-07-31 | 86.98 | 86.98 | 76.70 | 76.70 | +0.327% | 37 | 592 | -41.864% |
| 2026-07-30 | 77.65 | 77.65 | 76.45 | 76.45 | +37.081% | 20 | 592 | -41.674% |
| 2026-07-29 | 55.60 | 59.00 | 53.91 | 55.77 | -18.274% | 35 | 600 | -20.047% |
| 2026-07-28 | 72.00 | 72.00 | 68.24 | 68.24 | -14.433% | 15 | 587 | -34.657% |
| 2026-07-27 | 81.32 | 81.32 | 79.63 | 79.75 | -21.250% | 10 | 587 | -44.088% |
| 2026-07-24 | 105.55 | 105.55 | 101.27 | 101.27 | -16.992% | 5 | 582 | -55.969% |
| 2026-07-23 | 122.00 | 122.00 | 122.00 | 122.00 | +0.643% | 1 | 583 | -63.451% |
| 2026-07-22 | 120.69 | 121.63 | 120.69 | 121.22 | +33.915% | 10 | 583 | -63.216% |
| 2026-07-16 | 98.94 | 98.94 | 90.52 | 90.52 | -15.528% | 12 | 575 | -50.740% |
| 2026-07-15 | 105.58 | 107.21 | 105.58 | 107.16 | -10.251% | 154 | 560 | -58.389% |
| 2026-07-14 | 119.40 | 119.40 | 119.40 | 119.40 | +14.775% | 1 | 559 | -62.655% |
| 2026-07-07 | 104.00 | 104.08 | 103.00 | 104.03 | -17.633% | 45 | 528 | -57.137% |
| 2026-07-06 | 126.30 | 126.30 | 126.30 | 126.30 | +27.088% | 1 | 528 | -64.695% |
| 2026-07-02 | 108.22 | 108.22 | 99.38 | 99.38 | -15.587% | 14 | 528 | -55.132% |
| 2026-07-01 | 124.41 | 124.41 | 117.73 | 117.73 | -16.314% | 12 | 529 | -62.125% |
| 2026-06-30 | 124.40 | 140.74 | 124.40 | 140.68 | +25.327% | 44 | 521 | -68.304% |
| 2026-06-29 | 113.15 | 113.15 | 112.25 | 112.25 | +7.201% | 3 | 518 | -60.276% |
| 2026-06-26 | 104.43 | 104.71 | 104.43 | 104.71 | -3.315% | 2 | 518 | -57.416% |
| 2026-06-25 | 122.07 | 122.07 | 108.30 | 108.30 | +1.977% | 27 | 518 | -58.827% |
| 2026-06-24 | 106.20 | 106.20 | 106.20 | 106.20 | -0.748% | 1 | 519 | -58.013% |
| 2026-06-23 | 108.78 | 113.25 | 106.44 | 107.00 | -11.504% | 177 | 444 | -58.327% |
| 2026-06-22 | 120.91 | 120.91 | 120.91 | 120.91 | +11.386% | 1 | 445 | -63.121% |
| 2026-06-17 | 110.10 | 110.10 | 108.55 | 108.55 | -9.489% | 2 | 444 | -58.922% |
| 2026-06-16 | 119.93 | 119.93 | 119.93 | 119.93 | -5.789% | 1 | 444 | -62.820% |
| 2026-06-15 | 127.30 | 127.30 | 127.30 | 127.30 | +52.821% | 4 | 440 | -64.973% |
| 2026-06-11 | 83.30 | 84.25 | 83.30 | 83.30 | +10.069% | 6 | 439 | -46.471% |
| 2026-06-10 | 76.70 | 76.70 | 75.68 | 75.68 | +2.353% | 3 | 437 | -41.081% |
| 2026-06-09 | 92.50 | 92.50 | 73.79 | 73.94 | -21.881% | 299 | 442 | -39.694% |
| 2026-06-08 | 94.65 | 94.65 | 94.65 | 94.65 | +12.012% | 1 | 441 | -52.890% |
| 2026-06-05 | 92.15 | 92.15 | 84.50 | 84.50 | -20.976% | 85 | 358 | -47.231% |
| 2026-06-01 | 102.40 | 106.93 | 102.10 | 106.93 | +0.896% | 6 | 358 | -58.300% |
| 2026-05-29 | 104.38 | 105.98 | 103.07 | 105.98 | +40.018% | 6 | 356 | -57.926% |
| 2026-05-22 | 79.00 | 79.00 | 75.69 | 75.69 | +10.015% | 2 | 355 | -41.089% |
| 2026-05-20 | 68.80 | 68.80 | 68.80 | 68.80 | +40.494% | 2 | 356 | -35.189% |
| 2026-05-19 | 46.34 | 49.14 | 46.34 | 48.97 | -23.770% | 5 | 357 | -8.944% |
| 2026-05-13 | 64.24 | 64.24 | 64.24 | 64.24 | -17.482% | 1 | 357 | -30.588% |
| 2026-05-11 | 73.00 | 78.15 | 73.00 | 77.85 | +41.545% | 122 | 247 | -42.723% |
| 2026-05-08 | 55.00 | 55.00 | 55.00 | 55.00 | +8.161% | 1 | 246 | -18.927% |
| 2026-05-06 | 46.35 | 50.85 | 46.35 | 50.85 | +84.909% | 217 | 29 | -12.311% |
| 2026-05-05 | 27.55 | 27.55 | 27.50 | 27.50 | +3.774% | 27 | 2 | +62.145% |
| 2026-04-30 | 26.50 | 26.50 | 26.50 | 26.50 | 0.000% | 2 | 0 | +68.264% |