AMD270617C00720000
AMD Jun 17 2027 720.00 Call
optionOPRA
EODOct 23, 2026
36.77USD+5.057%(+1.77)5Vol963OI
AMD270617C00720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 37.55 | 37.55 | 36.77 | 36.77 | +5.057% | 5 | 963 | 0.000% |
| 2026-10-22 | 38.50 | 38.50 | 34.55 | 35.00 | -28.862% | 43 | 956 | +5.057% |
| 2026-10-21 | 49.05 | 49.20 | 49.05 | 49.20 | +11.438% | 7 | 957 | -25.264% |
| 2026-10-20 | 44.15 | 44.15 | 44.15 | 44.15 | -3.497% | 5 | 953 | -16.716% |
| 2026-10-19 | 47.27 | 47.27 | 44.91 | 45.75 | +7.268% | 6 | 952 | -19.628% |
| 2026-10-16 | 49.25 | 49.25 | 42.50 | 42.65 | -9.255% | 43 | 945 | -13.787% |
| 2026-10-15 | 46.50 | 47.00 | 44.55 | 47.00 | -16.296% | 204 | 950 | -21.766% |
| 2026-10-14 | 56.65 | 56.65 | 55.95 | 56.15 | -17.183% | 13 | 946 | -34.515% |
| 2026-10-13 | 55.00 | 68.18 | 55.00 | 67.80 | +8.480% | 16 | 935 | -45.767% |
| 2026-10-12 | 64.20 | 64.28 | 62.30 | 62.50 | -16.164% | 31 | 910 | -41.168% |
| 2026-10-09 | 81.49 | 81.49 | 73.61 | 74.55 | -4.239% | 15 | 900 | -50.677% |
| 2026-10-08 | 83.20 | 83.20 | 77.85 | 77.85 | -14.918% | 154 | 773 | -52.768% |
| 2026-10-07 | 90.94 | 93.45 | 90.94 | 91.50 | -5.961% | 42 | 761 | -59.814% |
| 2026-10-06 | 97.00 | 100.98 | 97.00 | 97.30 | +14.538% | 26 | 758 | -62.210% |
| 2026-10-05 | 86.35 | 87.11 | 84.79 | 84.95 | -6.597% | 29 | 757 | -56.716% |
| 2026-10-02 | 94.25 | 94.25 | 90.95 | 90.95 | +6.849% | 4 | 757 | -59.571% |
| 2026-10-01 | 80.90 | 85.53 | 80.90 | 85.12 | +2.283% | 7 | 756 | -56.802% |
| 2026-09-30 | 81.48 | 83.22 | 78.80 | 83.22 | -3.591% | 64 | 785 | -55.816% |
| 2026-09-29 | 88.45 | 88.49 | 86.32 | 86.32 | +6.964% | 3 | 783 | -57.403% |
| 2026-09-28 | 82.45 | 82.45 | 80.70 | 80.70 | -17.846% | 9 | 782 | -54.436% |
| 2026-09-25 | 99.15 | 100.68 | 98.00 | 98.23 | +0.542% | 388 | 700 | -62.567% |
| 2026-09-24 | 87.90 | 97.70 | 86.80 | 97.70 | +7.956% | 119 | 632 | -62.364% |
| 2026-09-23 | 88.19 | 91.60 | 88.19 | 90.50 | -3.754% | 33 | 623 | -59.370% |
| 2026-09-22 | 90.52 | 94.03 | 90.03 | 94.03 | +0.934% | 79 | 575 | -60.895% |
| 2026-09-21 | 85.55 | 93.16 | 85.55 | 93.16 | +60.621% | 112 | 494 | -60.530% |
| 2026-09-18 | 60.35 | 60.97 | 57.52 | 58.00 | +14.738% | 57 | 513 | -36.603% |
| 2026-09-16 | 50.65 | 50.65 | 50.55 | 50.55 | +16.153% | 2 | 513 | -27.260% |
| 2026-09-15 | 46.16 | 46.83 | 43.52 | 43.52 | +7.723% | 56 | 512 | -15.510% |
| 2026-09-14 | 40.80 | 40.80 | 38.65 | 40.40 | -21.248% | 4 | 513 | -8.985% |
| 2026-09-11 | 48.71 | 51.30 | 48.43 | 51.30 | +2.703% | 21 | 518 | -28.324% |
| 2026-09-10 | 50.20 | 50.50 | 49.95 | 49.95 | -11.905% | 22 | 525 | -26.386% |
| 2026-09-09 | 54.83 | 56.70 | 54.83 | 56.70 | +9.756% | 4 | 525 | -35.150% |
| 2026-09-08 | 41.54 | 51.66 | 41.54 | 51.66 | +76.314% | 14 | 529 | -28.823% |
| 2026-09-03 | 28.00 | 30.20 | 27.80 | 29.30 | -2.431% | 7 | 529 | +25.495% |
| 2026-09-02 | 29.89 | 30.03 | 29.89 | 30.03 | -1.412% | 2 | 529 | +22.444% |
| 2026-09-01 | 32.90 | 32.90 | 30.33 | 30.46 | -15.553% | 7 | 530 | +20.716% |
| 2026-08-31 | 35.61 | 36.07 | 35.20 | 36.07 | -6.433% | 5 | 530 | +1.941% |
| 2026-08-28 | 40.50 | 40.50 | 38.52 | 38.55 | -4.342% | 17 | 537 | -4.617% |
| 2026-08-27 | 39.90 | 40.30 | 39.90 | 40.30 | -12.959% | 12 | 536 | -8.759% |
| 2026-08-26 | 47.13 | 47.78 | 46.30 | 46.30 | +5.227% | 21 | 537 | -20.583% |
| 2026-08-25 | 42.40 | 44.00 | 42.40 | 44.00 | +18.471% | 9 | 545 | -16.432% |
| 2026-08-24 | 38.13 | 38.17 | 37.07 | 37.14 | -13.062% | 4 | 544 | -0.996% |
| 2026-08-20 | 42.72 | 42.72 | 42.72 | 42.72 | +0.707% | 1 | 543 | -13.928% |
| 2026-08-19 | 43.20 | 43.20 | 42.42 | 42.42 | -11.441% | 9 | 546 | -13.319% |
| 2026-08-18 | 47.90 | 47.90 | 47.90 | 47.90 | -22.742% | 1 | 545 | -23.236% |
| 2026-08-17 | 61.90 | 62.00 | 61.90 | 62.00 | +1.723% | 3 | 547 | -40.694% |
| 2026-08-14 | 63.45 | 63.45 | 60.70 | 60.95 | +14.374% | 7 | 548 | -39.672% |
| 2026-08-13 | 53.30 | 53.30 | 53.29 | 53.29 | -0.560% | 2 | 549 | -31.000% |
| 2026-08-12 | 53.59 | 53.59 | 53.59 | 53.59 | -2.386% | 1 | 548 | -31.386% |
| 2026-08-10 | 54.90 | 54.90 | 54.90 | 54.90 | -8.009% | 1 | 548 | -33.024% |
| 2026-08-07 | 60.08 | 60.08 | 59.68 | 59.68 | -10.965% | 2 | 548 | -38.388% |
| 2026-08-05 | 66.87 | 67.03 | 66.87 | 67.03 | -24.328% | 21 | 530 | -45.144% |
| 2026-08-04 | 83.95 | 88.58 | 83.95 | 88.58 | +37.057% | 2 | 529 | -58.490% |
| 2026-08-03 | 64.63 | 64.63 | 64.63 | 64.63 | -7.921% | 1 | 529 | -43.107% |
| 2026-07-31 | 70.20 | 70.20 | 70.19 | 70.19 | -0.777% | 100 | 432 | -47.614% |
| 2026-07-30 | 70.20 | 70.81 | 70.20 | 70.74 | +38.543% | 7 | 433 | -48.021% |
| 2026-07-29 | 53.50 | 55.72 | 49.39 | 51.06 | -16.295% | 119 | 431 | -27.987% |
| 2026-07-28 | 68.60 | 68.60 | 61.00 | 61.00 | -20.800% | 9 | 433 | -39.721% |
| 2026-07-27 | 76.01 | 77.02 | 74.40 | 77.02 | -16.960% | 11 | 441 | -52.259% |
| 2026-07-24 | 104.06 | 104.06 | 92.07 | 92.75 | -8.549% | 17 | 439 | -60.356% |
| 2026-07-23 | 109.80 | 109.98 | 100.86 | 101.42 | -7.565% | 82 | 398 | -63.745% |
| 2026-07-22 | 109.71 | 109.72 | 109.71 | 109.72 | +3.637% | 20 | 388 | -66.487% |
| 2026-07-21 | 96.81 | 105.87 | 96.65 | 105.87 | +18.622% | 43 | 380 | -65.269% |
| 2026-07-20 | 89.45 | 89.45 | 89.25 | 89.25 | +17.434% | 14 | 380 | -58.801% |
| 2026-07-17 | 75.20 | 76.00 | 75.20 | 76.00 | -8.190% | 2 | 381 | -51.618% |
| 2026-07-16 | 90.40 | 90.40 | 82.78 | 82.78 | -24.643% | 2 | 382 | -55.581% |
| 2026-07-14 | 119.85 | 119.85 | 109.85 | 109.85 | -2.598% | 8 | 376 | -66.527% |
| 2026-07-10 | 112.78 | 112.78 | 112.78 | 112.78 | +21.924% | 8 | 368 | -67.397% |
| 2026-07-07 | 92.50 | 92.50 | 92.50 | 92.50 | -20.669% | 7 | 368 | -60.249% |
| 2026-07-06 | 116.60 | 116.60 | 116.60 | 116.60 | +5.894% | 1 | 368 | -68.465% |
| 2026-07-01 | 110.11 | 110.11 | 110.11 | 110.11 | -14.518% | 1 | 368 | -66.606% |
| 2026-06-30 | 128.50 | 128.81 | 128.50 | 128.81 | +30.282% | 3 | 368 | -71.454% |
| 2026-06-25 | 99.65 | 99.75 | 97.07 | 98.87 | -0.683% | 10 | 366 | -62.810% |
| 2026-06-23 | 100.60 | 101.35 | 99.55 | 99.55 | -3.956% | 9 | 366 | -63.064% |
| 2026-06-17 | 102.20 | 103.65 | 102.20 | 103.65 | +0.925% | 6 | 363 | -64.525% |
| 2026-06-12 | 93.28 | 102.70 | 93.28 | 102.70 | +33.429% | 4 | 362 | -64.197% |
| 2026-06-11 | 77.05 | 77.05 | 76.97 | 76.97 | +2.558% | 10 | 357 | -52.228% |
| 2026-06-09 | 78.22 | 78.22 | 75.05 | 75.05 | -14.424% | 6 | 357 | -51.006% |
| 2026-06-08 | 82.00 | 87.70 | 82.00 | 87.70 | +2.513% | 6 | 356 | -58.073% |
| 2026-06-05 | 85.55 | 85.55 | 85.55 | 85.55 | -25.609% | 1 | 356 | -57.019% |
| 2026-06-03 | 108.80 | 115.00 | 108.80 | 115.00 | +14.828% | 7 | 355 | -68.026% |
| 2026-06-01 | 87.00 | 100.15 | 87.00 | 100.15 | +4.924% | 51 | 305 | -63.285% |
| 2026-05-29 | 95.53 | 95.60 | 95.33 | 95.45 | -5.448% | 4 | 306 | -61.477% |
| 2026-05-28 | 95.13 | 100.95 | 95.13 | 100.95 | +37.291% | 2 | 305 | -63.576% |
| 2026-05-22 | 73.75 | 73.75 | 73.15 | 73.53 | +22.755% | 4 | 305 | -49.993% |
| 2026-05-21 | 60.06 | 60.06 | 59.90 | 59.90 | -4.298% | 18 | 299 | -38.614% |
| 2026-05-14 | 62.59 | 62.59 | 62.59 | 62.59 | +8.381% | 1 | 299 | -41.253% |
| 2026-05-12 | 60.71 | 60.71 | 57.75 | 57.75 | -17.629% | 5 | 298 | -36.329% |
| 2026-05-11 | 64.92 | 70.11 | 64.92 | 70.11 | +17.812% | 48 | 297 | -47.554% |
| 2026-05-08 | 50.00 | 59.51 | 50.00 | 59.51 | +39.695% | 33 | 276 | -38.212% |
| 2026-05-07 | 46.20 | 46.20 | 42.41 | 42.60 | -6.579% | 73 | 264 | -13.685% |
| 2026-05-06 | 40.53 | 49.03 | 39.91 | 45.60 | +74.713% | 228 | 132 | -19.364% |
| 2026-05-05 | 24.30 | 26.60 | 24.20 | 26.10 | 0.000% | 149 | 132 | +40.881% |