AMD270617C00780000
AMD Jun 17 2027 780.00 Call
optionOPRA
EODOct 22, 2026
26.92USD-29.529%(-11.28)4Vol837OI
AMD270617C00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 27.35 | 27.45 | 26.92 | 26.92 | -29.529% | 4 | 838 | 0.000% |
| 2026-10-21 | 33.63 | 38.20 | 33.63 | 38.20 | +25.948% | 14 | 835 | -29.529% |
| 2026-10-20 | 29.63 | 30.33 | 29.63 | 30.33 | -14.322% | 10 | 840 | -11.243% |
| 2026-10-19 | 35.58 | 35.75 | 34.61 | 35.40 | +15.272% | 109 | 891 | -23.955% |
| 2026-10-16 | 34.99 | 35.40 | 30.71 | 30.71 | -23.225% | 49 | 910 | -12.341% |
| 2026-10-15 | 31.55 | 40.00 | 31.55 | 40.00 | -7.621% | 4 | 911 | -32.700% |
| 2026-10-14 | 45.29 | 45.29 | 42.85 | 43.30 | -10.537% | 13 | 912 | -37.829% |
| 2026-10-13 | 48.40 | 48.40 | 48.40 | 48.40 | -0.555% | 1 | 911 | -44.380% |
| 2026-10-12 | 53.28 | 53.31 | 48.12 | 48.67 | -17.044% | 53 | 911 | -44.689% |
| 2026-10-09 | 61.40 | 61.40 | 58.67 | 58.67 | -7.954% | 14 | 902 | -54.116% |
| 2026-10-08 | 68.90 | 68.90 | 63.74 | 63.74 | -15.855% | 7 | 897 | -57.766% |
| 2026-10-07 | 73.86 | 75.95 | 72.00 | 75.75 | -7.283% | 67 | 869 | -64.462% |
| 2026-10-06 | 82.33 | 82.50 | 80.93 | 81.70 | +18.975% | 109 | 819 | -67.050% |
| 2026-10-05 | 72.65 | 72.79 | 68.67 | 68.67 | -5.932% | 74 | 799 | -60.798% |
| 2026-10-02 | 76.90 | 79.11 | 73.00 | 73.00 | +9.069% | 88 | 742 | -63.123% |
| 2026-10-01 | 66.59 | 67.10 | 66.59 | 66.93 | +2.261% | 42 | 723 | -59.779% |
| 2026-09-30 | 65.89 | 65.89 | 64.60 | 65.45 | -7.478% | 63 | 704 | -58.869% |
| 2026-09-29 | 70.74 | 70.74 | 70.74 | 70.74 | +2.865% | 1 | 704 | -61.945% |
| 2026-09-28 | 70.03 | 70.03 | 68.77 | 68.77 | -16.763% | 16 | 696 | -60.855% |
| 2026-09-25 | 82.25 | 82.65 | 79.74 | 82.62 | +11.830% | 39 | 693 | -67.417% |
| 2026-09-24 | 76.86 | 76.86 | 72.45 | 73.88 | -0.686% | 5 | 689 | -63.563% |
| 2026-09-23 | 76.17 | 76.95 | 73.95 | 74.39 | -6.545% | 11 | 689 | -63.812% |
| 2026-09-22 | 75.80 | 79.60 | 75.65 | 79.60 | +5.739% | 40 | 673 | -66.181% |
| 2026-09-21 | 75.54 | 77.29 | 75.21 | 75.28 | +58.251% | 13 | 668 | -64.240% |
| 2026-09-18 | 46.50 | 47.58 | 46.50 | 47.57 | -1.511% | 9 | 669 | -43.410% |
| 2026-09-17 | 45.03 | 50.23 | 45.03 | 48.30 | +19.851% | 126 | 669 | -44.265% |
| 2026-09-16 | 40.40 | 40.40 | 40.30 | 40.30 | +16.474% | 3 | 669 | -33.201% |
| 2026-09-15 | 37.22 | 37.22 | 34.60 | 34.60 | +5.810% | 453 | 565 | -22.197% |
| 2026-09-14 | 32.25 | 32.88 | 31.61 | 32.70 | -19.557% | 344 | 456 | -17.676% |
| 2026-09-10 | 40.75 | 40.75 | 40.65 | 40.65 | -8.136% | 2 | 455 | -33.776% |
| 2026-09-09 | 45.30 | 45.30 | 44.25 | 44.25 | +3.630% | 403 | 73 | -39.164% |
| 2026-09-08 | 42.67 | 42.70 | 42.67 | 42.70 | +63.916% | 3 | 70 | -36.956% |
| 2026-09-04 | 25.55 | 26.05 | 25.55 | 26.05 | +19.113% | 2 | 70 | +3.340% |
| 2026-09-03 | 21.80 | 21.87 | 21.80 | 21.87 | -7.916% | 2 | 70 | +23.091% |
| 2026-09-02 | 23.60 | 23.75 | 23.60 | 23.75 | -4.618% | 2 | 70 | +13.347% |
| 2026-09-01 | 24.90 | 24.90 | 24.90 | 24.90 | -29.462% | 1 | 71 | +8.112% |
| 2026-08-27 | 34.97 | 35.48 | 34.97 | 35.30 | -0.535% | 100 | 55 | -23.739% |
| 2026-08-21 | 35.49 | 35.49 | 35.49 | 35.49 | -13.439% | 1 | 55 | -24.148% |
| 2026-08-18 | 41.00 | 41.00 | 41.00 | 41.00 | -21.124% | 2 | 56 | -34.341% |
| 2026-08-17 | 51.98 | 51.98 | 51.98 | 51.98 | +2.666% | 2 | 54 | -48.211% |
| 2026-08-14 | 50.63 | 50.63 | 50.63 | 50.63 | +9.116% | 5 | 49 | -46.830% |
| 2026-08-13 | 46.40 | 46.40 | 46.40 | 46.40 | +7.532% | 1 | 49 | -41.983% |
| 2026-08-12 | 43.15 | 43.15 | 43.15 | 43.15 | +13.553% | 1 | 49 | -37.613% |
| 2026-08-11 | 38.00 | 38.00 | 38.00 | 38.00 | -21.649% | 1 | 50 | -29.158% |
| 2026-08-07 | 49.05 | 49.10 | 48.30 | 48.50 | -11.545% | 4 | 50 | -44.495% |
| 2026-08-06 | 54.23 | 54.83 | 53.71 | 54.83 | -2.818% | 4 | 50 | -50.903% |
| 2026-08-05 | 58.93 | 58.93 | 56.42 | 56.42 | -19.630% | 5 | 48 | -52.286% |
| 2026-08-04 | 66.14 | 70.20 | 66.14 | 70.20 | +28.079% | 10 | 38 | -61.652% |
| 2026-08-03 | 54.99 | 54.99 | 54.81 | 54.81 | +8.043% | 2 | 37 | -50.885% |
| 2026-07-30 | 50.86 | 50.86 | 50.73 | 50.73 | +14.670% | 2 | 36 | -46.935% |
| 2026-07-29 | 41.05 | 44.53 | 41.05 | 44.24 | -14.479% | 4 | 36 | -39.150% |
| 2026-07-28 | 51.89 | 51.89 | 51.63 | 51.73 | -18.535% | 4 | 35 | -47.961% |
| 2026-07-27 | 63.70 | 63.70 | 63.50 | 63.50 | -26.471% | 6 | 35 | -57.606% |
| 2026-07-24 | 86.63 | 86.63 | 86.36 | 86.36 | -2.715% | 32 | 21 | -68.828% |
| 2026-07-23 | 91.49 | 91.49 | 86.95 | 88.77 | -2.696% | 4 | 21 | -69.674% |
| 2026-07-21 | 88.00 | 91.23 | 88.00 | 91.23 | +12.978% | 6 | 18 | -70.492% |
| 2026-07-20 | 80.81 | 80.81 | 80.75 | 80.75 | +9.939% | 2 | 17 | -66.663% |
| 2026-07-17 | 62.40 | 73.45 | 62.40 | 73.45 | -6.409% | 2 | 17 | -63.349% |
| 2026-07-16 | 78.38 | 78.48 | 78.38 | 78.48 | -4.409% | 2 | 17 | -65.698% |
| 2026-07-02 | 92.25 | 92.25 | 81.70 | 82.10 | -27.761% | 3 | 15 | -67.211% |
| 2026-06-30 | 113.65 | 113.65 | 113.65 | 113.65 | +32.382% | 1 | 14 | -76.313% |
| 2026-06-26 | 86.99 | 86.99 | 85.85 | 85.85 | -3.648% | 4 | 15 | -68.643% |
| 2026-06-25 | 89.10 | 89.10 | 89.10 | 89.10 | -8.050% | 1 | 15 | -69.787% |
| 2026-06-18 | 96.90 | 96.90 | 96.90 | 96.90 | -8.308% | 1 | 15 | -72.219% |
| 2026-06-15 | 105.68 | 105.68 | 105.68 | 105.68 | +20.543% | 1 | 15 | -74.527% |
| 2026-06-12 | 87.67 | 87.67 | 87.67 | 87.67 | +23.479% | 5 | 15 | -69.294% |
| 2026-06-11 | 69.50 | 71.00 | 69.50 | 71.00 | -19.088% | 5 | 10 | -62.085% |
| 2026-06-04 | 87.75 | 87.75 | 87.75 | 87.75 | -2.554% | 1 | 9 | -69.322% |
| 2026-06-02 | 90.05 | 90.05 | 90.05 | 90.05 | +17.283% | 1 | 8 | -70.105% |
| 2026-05-27 | 76.65 | 76.78 | 76.65 | 76.78 | -0.286% | 2 | 8 | -64.939% |
| 2026-05-26 | 75.00 | 77.00 | 75.00 | 77.00 | +19.029% | 4 | 5 | -65.039% |
| 2026-05-22 | 64.80 | 64.80 | 64.69 | 64.69 | +24.884% | 2 | 4 | -58.386% |
| 2026-05-21 | 51.80 | 51.80 | 51.80 | 51.80 | +20.102% | 1 | 4 | -48.031% |
| 2026-05-18 | 43.32 | 43.32 | 42.70 | 43.13 | -19.981% | 4 | 3 | -37.584% |
| 2026-05-13 | 53.90 | 53.90 | 53.90 | 53.90 | -9.791% | 1 | 2 | -50.056% |
| 2026-05-11 | 59.75 | 59.75 | 59.75 | 59.75 | +63.699% | 1 | 1 | -54.946% |
| 2026-05-07 | 36.50 | 36.50 | 36.50 | 36.50 | 0.000% | 1 | 0 | -26.247% |