AMD270617C00770000
AMD Jun 17 2027 770.00 Call
optionOPRA
EODOct 23, 2026
28.52USD+3.709%(+1.02)20Vol1,199OI
AMD270617C00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 28.85 | 29.19 | 28.22 | 28.52 | +3.709% | 20 | 1,199 | 0.000% |
| 2026-10-22 | 31.60 | 31.74 | 27.50 | 27.50 | -29.306% | 4 | 1,198 | +3.709% |
| 2026-10-21 | 35.35 | 38.90 | 34.86 | 38.90 | +12.754% | 15 | 1,203 | -26.684% |
| 2026-10-20 | 31.80 | 35.05 | 31.80 | 34.50 | +1.920% | 137 | 1,214 | -17.333% |
| 2026-10-19 | 37.27 | 37.27 | 33.85 | 33.85 | +1.499% | 45 | 1,209 | -15.746% |
| 2026-10-16 | 36.44 | 37.12 | 33.35 | 33.35 | -10.349% | 63 | 1,222 | -14.483% |
| 2026-10-15 | 35.14 | 37.20 | 35.14 | 37.20 | -19.533% | 14 | 1,232 | -23.333% |
| 2026-10-14 | 51.33 | 51.33 | 46.23 | 46.23 | -19.809% | 9 | 1,226 | -38.308% |
| 2026-10-13 | 57.65 | 57.65 | 57.65 | 57.65 | +14.476% | 1 | 1,225 | -50.529% |
| 2026-10-12 | 51.82 | 51.82 | 50.27 | 50.36 | -17.753% | 6 | 1,225 | -43.368% |
| 2026-10-09 | 61.39 | 61.39 | 61.23 | 61.23 | -5.407% | 2 | 1,225 | -53.422% |
| 2026-10-08 | 65.37 | 65.95 | 64.05 | 64.73 | -16.066% | 11 | 1,224 | -55.940% |
| 2026-10-07 | 77.12 | 77.12 | 77.12 | 77.12 | -8.593% | 1 | 1,224 | -63.019% |
| 2026-10-06 | 80.85 | 85.55 | 80.85 | 84.37 | +13.127% | 75 | 1,157 | -66.197% |
| 2026-10-05 | 75.19 | 75.19 | 74.37 | 74.58 | +7.572% | 8 | 1,157 | -61.759% |
| 2026-10-01 | 70.80 | 72.18 | 69.33 | 69.33 | +4.146% | 8 | 1,156 | -58.863% |
| 2026-09-30 | 66.66 | 66.66 | 66.57 | 66.57 | -5.988% | 2 | 1,155 | -57.158% |
| 2026-09-29 | 70.98 | 71.01 | 70.81 | 70.81 | -0.408% | 18 | 1,163 | -59.723% |
| 2026-09-28 | 73.77 | 73.88 | 71.10 | 71.10 | -16.637% | 82 | 1,134 | -59.887% |
| 2026-09-25 | 82.09 | 85.29 | 82.09 | 85.29 | +4.535% | 13 | 1,127 | -66.561% |
| 2026-09-24 | 76.72 | 81.66 | 74.10 | 81.59 | +5.934% | 12 | 1,128 | -65.045% |
| 2026-09-23 | 79.25 | 79.40 | 76.50 | 77.02 | -3.241% | 8 | 1,126 | -62.971% |
| 2026-09-22 | 77.93 | 80.10 | 77.93 | 79.60 | +1.311% | 5 | 1,126 | -64.171% |
| 2026-09-21 | 64.12 | 79.68 | 64.12 | 78.57 | +63.008% | 94 | 1,104 | -63.701% |
| 2026-09-18 | 48.45 | 48.75 | 47.72 | 48.20 | -3.792% | 43 | 1,087 | -40.830% |
| 2026-09-17 | 45.99 | 52.17 | 45.99 | 50.10 | +19.713% | 3,485 | 564 | -43.074% |
| 2026-09-16 | 42.15 | 42.15 | 41.85 | 41.85 | +13.661% | 5 | 562 | -31.852% |
| 2026-09-15 | 38.19 | 38.39 | 36.82 | 36.82 | +9.291% | 13 | 556 | -22.542% |
| 2026-09-14 | 32.97 | 33.80 | 32.97 | 33.69 | -19.786% | 15 | 547 | -15.346% |
| 2026-09-11 | 41.22 | 42.00 | 41.22 | 42.00 | -8.157% | 9 | 545 | -32.095% |
| 2026-09-09 | 45.72 | 45.73 | 45.72 | 45.73 | +15.218% | 2 | 544 | -37.634% |
| 2026-09-08 | 38.72 | 39.85 | 38.72 | 39.69 | +50.913% | 4 | 545 | -28.143% |
| 2026-09-04 | 26.30 | 26.30 | 26.30 | 26.30 | +11.963% | 12 | 549 | +8.441% |
| 2026-09-03 | 23.49 | 23.49 | 23.49 | 23.49 | -8.777% | 1 | 548 | +21.413% |
| 2026-09-01 | 25.75 | 25.75 | 25.75 | 25.75 | -14.167% | 1 | 549 | +10.757% |
| 2026-08-31 | 30.00 | 30.00 | 30.00 | 30.00 | -18.278% | 2 | 549 | -4.933% |
| 2026-08-27 | 35.99 | 36.71 | 35.82 | 36.71 | +1.803% | 266 | 576 | -22.310% |
| 2026-08-21 | 36.06 | 36.06 | 36.06 | 36.06 | -0.798% | 12 | 564 | -20.910% |
| 2026-08-19 | 36.35 | 36.35 | 36.35 | 36.35 | -19.491% | 4 | 560 | -21.541% |
| 2026-08-18 | 45.15 | 45.15 | 45.15 | 45.15 | -4.343% | 3 | 560 | -36.833% |
| 2026-08-13 | 47.85 | 47.85 | 47.20 | 47.20 | +1.966% | 3 | 559 | -39.576% |
| 2026-08-12 | 45.87 | 46.29 | 45.87 | 46.29 | +19.705% | 7 | 554 | -38.388% |
| 2026-08-11 | 38.67 | 38.67 | 38.67 | 38.67 | -34.179% | 1 | 554 | -26.248% |
| 2026-08-06 | 58.75 | 58.75 | 58.75 | 58.75 | -23.203% | 13 | 567 | -51.455% |
| 2026-08-04 | 75.12 | 76.50 | 75.12 | 76.50 | +33.624% | 4 | 566 | -62.719% |
| 2026-08-03 | 58.33 | 58.51 | 57.25 | 57.25 | -5.450% | 103 | 565 | -50.183% |
| 2026-07-31 | 67.30 | 67.30 | 60.53 | 60.55 | +0.331% | 54 | 533 | -52.898% |
| 2026-07-30 | 60.35 | 60.35 | 60.35 | 60.35 | +39.538% | 25 | 528 | -52.742% |
| 2026-07-29 | 42.05 | 43.25 | 41.95 | 43.25 | -21.521% | 18 | 523 | -34.058% |
| 2026-07-28 | 51.02 | 55.11 | 49.81 | 55.11 | -19.015% | 202 | 537 | -48.249% |
| 2026-07-27 | 77.92 | 78.01 | 63.46 | 68.05 | -23.211% | 11 | 541 | -58.090% |
| 2026-07-24 | 85.71 | 88.72 | 85.71 | 88.62 | -2.850% | 14 | 535 | -67.818% |
| 2026-07-23 | 93.80 | 93.80 | 89.80 | 91.22 | -8.322% | 27 | 525 | -68.735% |
| 2026-07-22 | 97.00 | 100.40 | 97.00 | 99.50 | +24.765% | 13 | 531 | -71.337% |
| 2026-07-20 | 79.75 | 79.75 | 79.75 | 79.75 | +6.760% | 2 | 532 | -64.238% |
| 2026-07-17 | 74.70 | 74.70 | 74.70 | 74.70 | -28.633% | 1 | 532 | -61.821% |
| 2026-07-10 | 100.55 | 104.90 | 100.46 | 104.67 | -0.295% | 941 | 62 | -72.752% |
| 2026-07-06 | 104.89 | 104.98 | 104.89 | 104.98 | +26.482% | 40 | 42 | -72.833% |
| 2026-07-02 | 95.45 | 95.45 | 83.00 | 83.00 | -29.987% | 2 | 41 | -65.639% |
| 2026-06-30 | 116.60 | 118.55 | 116.60 | 118.55 | +32.532% | 25 | 41 | -75.943% |
| 2026-06-25 | 92.40 | 92.40 | 89.30 | 89.45 | +5.745% | 3 | 40 | -68.116% |
| 2026-06-24 | 84.59 | 84.59 | 84.59 | 84.59 | -17.945% | 20 | 43 | -66.284% |
| 2026-06-22 | 103.05 | 103.10 | 103.05 | 103.09 | +12.115% | 14 | 31 | -72.335% |
| 2026-06-16 | 91.95 | 91.95 | 91.95 | 91.95 | +2.714% | 20 | 31 | -68.983% |
| 2026-06-12 | 89.78 | 90.12 | 89.52 | 89.52 | +31.647% | 4 | 31 | -68.141% |
| 2026-06-10 | 69.00 | 69.00 | 68.00 | 68.00 | -1.449% | 3 | 32 | -58.059% |
| 2026-06-05 | 69.50 | 69.50 | 69.00 | 69.00 | -20.194% | 2 | 32 | -58.667% |
| 2026-06-04 | 84.43 | 86.47 | 84.43 | 86.46 | -2.887% | 20 | 12 | -67.014% |
| 2026-06-02 | 89.00 | 89.03 | 89.00 | 89.03 | +1.170% | 5 | 7 | -67.966% |
| 2026-06-01 | 77.71 | 88.00 | 77.71 | 88.00 | +33.132% | 2 | 5 | -67.591% |
| 2026-05-22 | 66.10 | 66.10 | 66.10 | 66.10 | +19.250% | 1 | 4 | -56.853% |
| 2026-05-20 | 55.43 | 55.43 | 55.43 | 55.43 | +5.985% | 2 | 4 | -48.548% |
| 2026-05-12 | 52.30 | 52.30 | 52.30 | 52.30 | +8.058% | 1 | 3 | -45.468% |
| 2026-05-08 | 48.40 | 48.40 | 48.40 | 48.40 | +23.155% | 2 | 1 | -41.074% |
| 2026-05-07 | 39.30 | 39.30 | 39.30 | 39.30 | 0.000% | 1 | 0 | -27.430% |