AMD270617C00700000
AMD Jun 17 2027 700.00 Call
optionOPRA
EODOct 23, 2026
40.15USD+7.612%(+2.84)67Vol3,771OI
AMD270617C00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 39.06 | 42.05 | 39.06 | 40.15 | +7.612% | 67 | 3,743 | 0.000% |
| 2026-10-22 | 43.50 | 43.50 | 36.65 | 37.31 | -32.250% | 101 | 3,742 | +7.612% |
| 2026-10-21 | 50.00 | 55.07 | 48.75 | 55.07 | +14.993% | 20 | 3,737 | -27.093% |
| 2026-10-20 | 42.99 | 48.85 | 42.99 | 47.89 | +1.376% | 100 | 3,779 | -16.162% |
| 2026-10-19 | 51.00 | 52.57 | 46.50 | 47.24 | +4.629% | 36 | 3,792 | -15.008% |
| 2026-10-16 | 48.66 | 50.21 | 44.75 | 45.15 | -19.904% | 78 | 3,824 | -11.074% |
| 2026-10-15 | 53.00 | 59.25 | 46.85 | 56.37 | -7.967% | 179 | 3,790 | -28.774% |
| 2026-10-14 | 69.00 | 69.00 | 59.85 | 61.25 | -19.935% | 47 | 3,800 | -34.449% |
| 2026-10-13 | 63.06 | 76.50 | 63.06 | 76.50 | +12.915% | 45 | 3,790 | -47.516% |
| 2026-10-12 | 73.75 | 74.00 | 66.20 | 67.75 | -13.152% | 116 | 3,747 | -40.738% |
| 2026-10-09 | 84.05 | 84.05 | 76.15 | 78.01 | -8.224% | 39 | 3,726 | -48.532% |
| 2026-10-08 | 94.61 | 96.94 | 83.38 | 85.00 | -16.585% | 90 | 3,732 | -52.765% |
| 2026-10-07 | 96.13 | 101.90 | 95.69 | 101.90 | -0.537% | 114 | 3,735 | -60.599% |
| 2026-10-06 | 97.10 | 108.48 | 91.67 | 102.45 | +12.397% | 111 | 3,728 | -60.810% |
| 2026-10-05 | 94.64 | 96.01 | 91.10 | 91.15 | -6.990% | 108 | 3,737 | -55.952% |
| 2026-10-02 | 101.30 | 106.49 | 97.00 | 98.00 | +7.338% | 111 | 3,704 | -59.031% |
| 2026-10-01 | 92.00 | 92.35 | 89.02 | 91.30 | +0.873% | 6 | 3,705 | -56.024% |
| 2026-09-30 | 90.00 | 94.25 | 85.74 | 90.51 | -0.833% | 22 | 3,706 | -55.640% |
| 2026-09-29 | 92.00 | 96.92 | 91.00 | 91.27 | +2.551% | 53 | 3,723 | -56.010% |
| 2026-09-28 | 103.05 | 103.05 | 86.15 | 89.00 | -15.544% | 322 | 3,583 | -54.888% |
| 2026-09-25 | 107.61 | 109.50 | 103.04 | 105.38 | +1.669% | 106 | 3,589 | -61.900% |
| 2026-09-24 | 92.00 | 103.86 | 92.00 | 103.65 | +6.275% | 73 | 3,558 | -61.264% |
| 2026-09-23 | 98.95 | 98.95 | 94.23 | 97.53 | -4.382% | 126 | 3,505 | -58.833% |
| 2026-09-22 | 94.70 | 102.00 | 94.70 | 102.00 | +2.513% | 234 | 3,516 | -60.637% |
| 2026-09-21 | 81.00 | 100.65 | 79.00 | 99.50 | +43.579% | 222 | 3,556 | -59.648% |
| 2026-09-18 | 64.00 | 69.67 | 61.56 | 69.30 | +5.802% | 309 | 3,434 | -42.063% |
| 2026-09-17 | 57.80 | 66.63 | 57.80 | 65.50 | +20.404% | 97 | 3,403 | -38.702% |
| 2026-09-16 | 54.94 | 55.25 | 54.40 | 54.40 | +15.376% | 16 | 3,401 | -26.195% |
| 2026-09-15 | 47.16 | 47.60 | 46.50 | 47.15 | +4.661% | 16 | 3,397 | -14.846% |
| 2026-09-14 | 44.38 | 45.05 | 43.35 | 45.05 | -16.404% | 941 | 3,211 | -10.877% |
| 2026-09-11 | 53.00 | 54.56 | 53.00 | 53.89 | +7.244% | 67 | 3,167 | -25.496% |
| 2026-09-10 | 54.68 | 54.68 | 50.20 | 50.25 | -13.660% | 1,040 | 3,176 | -20.100% |
| 2026-09-09 | 53.59 | 59.99 | 53.59 | 58.20 | +9.811% | 1,075 | 2,126 | -31.014% |
| 2026-09-08 | 50.00 | 56.43 | 49.95 | 53.00 | +32.500% | 45 | 2,101 | -24.245% |
| 2026-09-04 | 35.15 | 40.00 | 35.15 | 40.00 | +26.984% | 12 | 2,096 | +0.375% |
| 2026-09-03 | 28.00 | 32.77 | 28.00 | 31.50 | -3.670% | 234 | 2,185 | +27.460% |
| 2026-09-02 | 32.43 | 33.40 | 32.42 | 32.70 | -2.679% | 51 | 2,148 | +22.783% |
| 2026-09-01 | 35.15 | 35.25 | 32.50 | 33.60 | -13.713% | 154 | 2,239 | +19.494% |
| 2026-08-31 | 39.94 | 39.95 | 38.31 | 38.94 | -1.914% | 67 | 2,188 | +3.107% |
| 2026-08-28 | 39.70 | 39.70 | 39.70 | 39.70 | -8.483% | 1 | 2,187 | +1.134% |
| 2026-08-27 | 47.30 | 47.30 | 43.38 | 43.38 | -10.112% | 8 | 2,186 | -7.446% |
| 2026-08-26 | 51.83 | 51.83 | 48.26 | 48.26 | +1.429% | 9 | 2,186 | -16.805% |
| 2026-08-25 | 45.54 | 47.58 | 45.54 | 47.58 | +18.950% | 12 | 2,192 | -15.616% |
| 2026-08-24 | 41.50 | 41.50 | 39.34 | 40.00 | -14.530% | 91 | 2,207 | +0.375% |
| 2026-08-21 | 47.53 | 47.53 | 44.39 | 46.80 | +1.739% | 15 | 2,205 | -14.209% |
| 2026-08-20 | 45.25 | 46.00 | 44.00 | 46.00 | +1.099% | 47 | 2,250 | -12.717% |
| 2026-08-19 | 53.13 | 53.13 | 45.00 | 45.50 | -12.077% | 53 | 2,283 | -11.758% |
| 2026-08-18 | 57.44 | 57.44 | 50.76 | 51.75 | -18.246% | 23 | 2,284 | -22.415% |
| 2026-08-17 | 68.00 | 68.12 | 63.20 | 63.30 | -5.522% | 34 | 2,276 | -36.572% |
| 2026-08-14 | 69.05 | 69.05 | 64.50 | 67.00 | +13.425% | 25 | 2,260 | -40.075% |
| 2026-08-13 | 55.00 | 60.60 | 55.00 | 59.07 | +3.089% | 86 | 2,263 | -32.030% |
| 2026-08-12 | 56.25 | 58.25 | 56.00 | 57.30 | +9.981% | 64 | 2,289 | -29.930% |
| 2026-08-11 | 53.73 | 53.73 | 49.35 | 52.10 | -5.100% | 49 | 2,243 | -22.937% |
| 2026-08-10 | 58.05 | 58.15 | 54.90 | 54.90 | -9.704% | 10 | 2,244 | -26.867% |
| 2026-08-07 | 67.49 | 68.62 | 60.80 | 60.80 | -15.119% | 54 | 2,217 | -33.964% |
| 2026-08-06 | 63.95 | 71.63 | 63.95 | 71.63 | +5.338% | 76 | 2,271 | -43.948% |
| 2026-08-05 | 74.37 | 78.33 | 68.00 | 68.00 | -27.312% | 45 | 2,270 | -40.956% |
| 2026-08-04 | 80.50 | 93.90 | 80.50 | 93.55 | +36.569% | 42 | 2,276 | -57.082% |
| 2026-08-03 | 60.35 | 68.54 | 59.48 | 68.50 | 0.000% | 7 | 2,277 | -41.387% |
| 2026-07-31 | 82.40 | 85.25 | 68.50 | 68.50 | -8.177% | 21 | 2,280 | -41.387% |
| 2026-07-30 | 61.83 | 76.00 | 61.83 | 74.60 | +41.556% | 45 | 2,278 | -46.180% |
| 2026-07-29 | 59.00 | 59.00 | 50.00 | 52.70 | -21.167% | 132 | 2,280 | -23.814% |
| 2026-07-28 | 69.23 | 69.23 | 60.00 | 66.85 | -17.622% | 112 | 2,269 | -39.940% |
| 2026-07-27 | 85.40 | 85.40 | 75.03 | 81.15 | -15.863% | 21 | 2,253 | -50.524% |
| 2026-07-24 | 101.75 | 101.75 | 96.45 | 96.45 | -9.666% | 79 | 2,245 | -58.372% |
| 2026-07-23 | 111.95 | 112.83 | 103.90 | 106.77 | -7.965% | 35 | 2,240 | -62.396% |
| 2026-07-22 | 108.38 | 118.60 | 108.38 | 116.01 | +5.101% | 143 | 2,185 | -65.391% |
| 2026-07-21 | 101.00 | 110.44 | 101.00 | 110.38 | +19.278% | 30 | 2,194 | -63.626% |
| 2026-07-20 | 94.80 | 97.07 | 92.54 | 92.54 | +7.330% | 18 | 2,206 | -56.613% |
| 2026-07-17 | 79.64 | 89.00 | 72.95 | 86.22 | -1.010% | 20 | 2,207 | -53.433% |
| 2026-07-16 | 94.32 | 94.32 | 86.14 | 87.10 | -14.683% | 28 | 2,190 | -53.904% |
| 2026-07-15 | 103.69 | 105.56 | 95.76 | 102.09 | -11.357% | 231 | 2,278 | -60.672% |
| 2026-07-14 | 117.24 | 118.30 | 113.45 | 115.17 | +10.189% | 11 | 2,274 | -65.138% |
| 2026-07-13 | 103.35 | 104.52 | 103.35 | 104.52 | -10.013% | 165 | 2,113 | -61.586% |
| 2026-07-10 | 116.05 | 120.00 | 116.04 | 116.15 | +0.798% | 101 | 2,090 | -65.433% |
| 2026-07-09 | 118.00 | 121.00 | 114.86 | 115.23 | +15.288% | 5 | 2,087 | -65.157% |
| 2026-07-08 | 97.25 | 100.00 | 97.25 | 99.95 | +1.648% | 19 | 2,076 | -59.830% |
| 2026-07-07 | 101.00 | 104.51 | 96.45 | 98.33 | -18.970% | 46 | 2,045 | -59.168% |
| 2026-07-06 | 113.00 | 128.88 | 113.00 | 121.35 | +29.096% | 8 | 2,040 | -66.914% |
| 2026-07-02 | 102.38 | 113.00 | 94.00 | 94.00 | -16.071% | 23 | 2,042 | -57.287% |
| 2026-07-01 | 119.01 | 121.00 | 112.00 | 112.00 | -16.418% | 21 | 2,036 | -64.152% |
| 2026-06-30 | 119.00 | 135.00 | 118.27 | 134.00 | +24.477% | 21 | 2,043 | -70.037% |
| 2026-06-29 | 100.00 | 109.85 | 90.39 | 107.65 | +7.029% | 24 | 2,057 | -62.703% |
| 2026-06-26 | 102.00 | 102.00 | 98.76 | 100.58 | -4.054% | 15 | 2,053 | -60.082% |
| 2026-06-25 | 118.00 | 118.00 | 100.00 | 104.83 | +6.157% | 10 | 2,051 | -61.700% |
| 2026-06-24 | 100.00 | 103.75 | 98.05 | 98.75 | -4.571% | 71 | 2,045 | -59.342% |
| 2026-06-23 | 100.35 | 106.50 | 100.35 | 103.48 | -13.838% | 13 | 2,043 | -61.200% |
| 2026-06-22 | 115.00 | 120.10 | 115.00 | 120.10 | +8.169% | 30 | 2,065 | -66.570% |
| 2026-06-18 | 111.75 | 113.50 | 110.00 | 111.03 | +6.760% | 31 | 2,068 | -63.839% |
| 2026-06-17 | 104.00 | 104.00 | 104.00 | 104.00 | +2.635% | 2 | 2,066 | -61.394% |
| 2026-06-16 | 116.62 | 116.62 | 101.33 | 101.33 | -17.450% | 64 | 2,030 | -60.377% |
| 2026-06-15 | 120.21 | 122.75 | 120.21 | 122.75 | +20.936% | 31 | 2,027 | -67.291% |
| 2026-06-12 | 103.00 | 103.00 | 101.40 | 101.50 | +13.955% | 18 | 2,032 | -60.443% |
| 2026-06-11 | 77.70 | 89.07 | 77.20 | 89.07 | +21.349% | 47 | 2,029 | -54.923% |
| 2026-06-10 | 82.00 | 82.00 | 73.20 | 73.40 | -8.250% | 11 | 2,025 | -45.300% |
| 2026-06-09 | 92.00 | 92.00 | 70.00 | 80.00 | -11.111% | 24 | 2,017 | -49.813% |
| 2026-06-08 | 89.25 | 91.27 | 88.90 | 90.00 | +8.761% | 39 | 2,027 | -55.389% |
| 2026-06-05 | 91.59 | 92.70 | 81.00 | 82.75 | -23.387% | 63 | 2,030 | -51.480% |
| 2026-06-04 | 103.55 | 108.01 | 97.00 | 108.01 | -8.045% | 57 | 2,023 | -62.828% |
| 2026-06-03 | 115.00 | 120.00 | 109.35 | 117.46 | +22.482% | 26 | 2,027 | -65.818% |
| 2026-06-02 | 105.00 | 105.00 | 95.90 | 95.90 | -3.618% | 28 | 2,028 | -58.133% |
| 2026-06-01 | 89.57 | 102.30 | 89.00 | 99.50 | -2.451% | 16 | 2,018 | -59.648% |
| 2026-05-29 | 102.00 | 104.70 | 96.50 | 102.00 | -3.683% | 85 | 2,027 | -60.637% |
| 2026-05-28 | 94.75 | 106.50 | 94.75 | 105.90 | +14.921% | 56 | 1,985 | -62.087% |
| 2026-05-27 | 97.00 | 97.00 | 88.49 | 92.15 | -5.273% | 44 | 1,985 | -56.430% |
| 2026-05-26 | 85.80 | 98.65 | 85.70 | 97.28 | +27.080% | 86 | 1,939 | -58.727% |
| 2026-05-22 | 74.91 | 78.50 | 72.40 | 76.55 | +17.769% | 33 | 1,944 | -47.551% |
| 2026-05-21 | 65.45 | 65.45 | 59.00 | 65.00 | -2.402% | 31 | 1,954 | -38.231% |
| 2026-05-20 | 58.39 | 66.60 | 58.38 | 66.60 | +23.677% | 52 | 1,918 | -39.715% |
| 2026-05-19 | 52.04 | 54.30 | 44.51 | 53.85 | +3.558% | 21 | 1,921 | -25.441% |
| 2026-05-18 | 59.85 | 59.85 | 52.00 | 52.00 | -7.143% | 5 | 1,918 | -22.788% |
| 2026-05-15 | 57.81 | 58.00 | 56.00 | 56.00 | -12.949% | 4 | 1,918 | -28.304% |
| 2026-05-14 | 64.95 | 65.00 | 64.33 | 64.33 | -1.786% | 6 | 1,919 | -37.587% |
| 2026-05-13 | 65.35 | 65.50 | 65.35 | 65.50 | +1.866% | 2 | 1,921 | -38.702% |
| 2026-05-12 | 67.90 | 70.00 | 59.92 | 64.30 | -8.535% | 2,115 | 2,310 | -37.558% |
| 2026-05-11 | 69.00 | 73.70 | 66.19 | 70.30 | +7.938% | 35 | 2,287 | -42.888% |
| 2026-05-08 | 55.00 | 65.13 | 55.00 | 65.13 | +43.269% | 1,076 | 1,401 | -38.354% |
| 2026-05-07 | 46.85 | 46.85 | 45.09 | 45.46 | -8.162% | 1,034 | 545 | -11.681% |
| 2026-05-06 | 43.70 | 51.55 | 43.70 | 49.50 | +72.775% | 208 | 482 | -18.889% |
| 2026-05-05 | 26.90 | 28.91 | 26.20 | 28.65 | +16.463% | 124 | 461 | +40.140% |
| 2026-05-04 | 30.90 | 30.90 | 24.60 | 24.60 | -19.791% | 109 | 474 | +63.211% |
| 2026-05-01 | 27.96 | 30.67 | 27.96 | 30.67 | +6.308% | 23 | 470 | +30.910% |
| 2026-04-30 | 25.55 | 29.20 | 25.55 | 28.85 | +20.812% | 175 | 346 | +39.168% |
| 2026-04-29 | 19.60 | 23.88 | 19.44 | 23.88 | +2.008% | 69 | 346 | +68.132% |
| 2026-04-27 | 24.15 | 24.67 | 23.00 | 23.41 | 0.000% | 321 | 0 | +71.508% |