AMD270617C00800000
AMD Jun 17 2027 800.00 Call
optionOPRA
EODOct 23, 2026
25.05USD+8.913%(+2.05)6Vol2,464OI
AMD270617C00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 25.86 | 26.09 | 25.00 | 25.05 | +8.913% | 6 | 2,466 | 0.000% |
| 2026-10-22 | 27.15 | 27.91 | 23.00 | 23.00 | -35.120% | 82 | 2,425 | +8.913% |
| 2026-10-21 | 30.96 | 35.45 | 30.10 | 35.45 | +15.472% | 20 | 2,418 | -29.337% |
| 2026-10-20 | 26.90 | 31.06 | 26.78 | 30.70 | +8.442% | 48 | 2,403 | -18.404% |
| 2026-10-19 | 32.00 | 32.73 | 28.31 | 28.31 | -3.214% | 241 | 2,251 | -11.515% |
| 2026-10-16 | 32.37 | 32.37 | 29.00 | 29.25 | -22.680% | 16 | 2,253 | -14.359% |
| 2026-10-15 | 31.90 | 38.10 | 29.70 | 37.83 | -4.758% | 56 | 2,250 | -33.783% |
| 2026-10-14 | 45.25 | 45.25 | 39.72 | 39.72 | -20.876% | 26 | 2,261 | -36.934% |
| 2026-10-13 | 39.68 | 50.20 | 39.68 | 50.20 | +9.943% | 43 | 2,265 | -50.100% |
| 2026-10-12 | 48.62 | 48.62 | 43.90 | 45.66 | -13.849% | 737 | 2,106 | -45.138% |
| 2026-10-09 | 57.05 | 57.16 | 52.30 | 53.00 | -10.017% | 46 | 2,116 | -52.736% |
| 2026-10-08 | 68.14 | 68.14 | 57.30 | 58.90 | -17.275% | 26 | 2,115 | -57.470% |
| 2026-10-07 | 68.26 | 71.75 | 67.80 | 71.20 | -2.131% | 118 | 2,110 | -64.817% |
| 2026-10-06 | 66.90 | 77.12 | 66.90 | 72.75 | +16.214% | 47 | 2,119 | -65.567% |
| 2026-10-05 | 64.35 | 67.73 | 62.60 | 62.60 | -10.070% | 910 | 1,964 | -59.984% |
| 2026-10-02 | 70.25 | 77.00 | 68.70 | 69.61 | +12.111% | 79 | 1,931 | -64.014% |
| 2026-10-01 | 63.55 | 63.55 | 62.09 | 62.09 | -3.482% | 2 | 1,931 | -59.655% |
| 2026-09-30 | 62.00 | 64.33 | 60.40 | 64.33 | +0.610% | 16 | 1,935 | -61.060% |
| 2026-09-29 | 67.56 | 68.04 | 63.94 | 63.94 | -1.631% | 102 | 1,935 | -60.823% |
| 2026-09-28 | 74.85 | 74.90 | 60.40 | 65.00 | -15.738% | 78 | 1,937 | -61.462% |
| 2026-09-25 | 80.00 | 80.00 | 74.49 | 77.14 | +0.182% | 81 | 1,944 | -67.527% |
| 2026-09-24 | 68.55 | 77.00 | 66.65 | 77.00 | +10.378% | 56 | 1,945 | -67.468% |
| 2026-09-23 | 68.00 | 70.20 | 68.00 | 69.76 | -6.987% | 12 | 1,948 | -64.091% |
| 2026-09-22 | 71.50 | 75.00 | 71.29 | 75.00 | +3.164% | 162 | 2,005 | -66.600% |
| 2026-09-21 | 56.45 | 72.80 | 56.45 | 72.70 | +60.486% | 215 | 2,053 | -65.543% |
| 2026-09-18 | 42.51 | 45.30 | 42.51 | 45.30 | +0.399% | 17 | 2,055 | -44.702% |
| 2026-09-17 | 39.60 | 46.42 | 39.60 | 45.12 | +19.841% | 131 | 2,077 | -44.481% |
| 2026-09-16 | 37.80 | 37.80 | 37.63 | 37.65 | +13.746% | 4 | 2,078 | -33.466% |
| 2026-09-15 | 34.00 | 34.50 | 32.50 | 33.10 | +10.814% | 261 | 2,230 | -24.320% |
| 2026-09-14 | 30.00 | 30.15 | 29.00 | 29.87 | -20.474% | 98 | 2,262 | -16.137% |
| 2026-09-11 | 34.81 | 38.00 | 34.81 | 37.56 | +7.776% | 16 | 2,262 | -33.307% |
| 2026-09-10 | 37.50 | 38.00 | 34.85 | 34.85 | -17.417% | 115 | 2,222 | -28.121% |
| 2026-09-09 | 43.80 | 43.80 | 41.65 | 42.20 | +12.834% | 11 | 2,217 | -40.640% |
| 2026-09-08 | 31.49 | 39.80 | 31.49 | 37.40 | +35.262% | 111 | 2,137 | -33.021% |
| 2026-09-04 | 21.85 | 27.65 | 21.85 | 27.65 | +41.071% | 98 | 2,096 | -9.403% |
| 2026-09-03 | 19.42 | 20.03 | 19.42 | 19.60 | -9.049% | 10 | 2,091 | +27.806% |
| 2026-09-02 | 22.32 | 22.32 | 21.55 | 21.55 | -2.045% | 6 | 2,091 | +16.241% |
| 2026-09-01 | 23.36 | 24.00 | 22.00 | 22.00 | -18.969% | 43 | 2,089 | +13.864% |
| 2026-08-31 | 28.65 | 28.65 | 27.15 | 27.15 | -1.273% | 82 | 2,021 | -7.735% |
| 2026-08-28 | 31.50 | 31.50 | 27.50 | 27.50 | -9.539% | 10 | 2,029 | -8.909% |
| 2026-08-27 | 32.50 | 32.50 | 30.29 | 30.40 | -8.213% | 8 | 2,031 | -17.599% |
| 2026-08-25 | 32.12 | 33.30 | 32.12 | 33.12 | +11.892% | 147 | 1,931 | -24.366% |
| 2026-08-24 | 31.00 | 31.00 | 28.28 | 29.60 | -11.983% | 47 | 1,928 | -15.372% |
| 2026-08-21 | 36.05 | 36.05 | 30.95 | 33.63 | +1.940% | 8 | 1,929 | -25.513% |
| 2026-08-20 | 31.00 | 32.99 | 30.80 | 32.99 | +1.508% | 7 | 1,924 | -24.068% |
| 2026-08-19 | 33.00 | 33.00 | 32.00 | 32.50 | -10.739% | 28 | 1,916 | -22.923% |
| 2026-08-18 | 40.97 | 40.97 | 36.41 | 36.41 | -23.460% | 18 | 1,916 | -31.200% |
| 2026-08-17 | 49.00 | 49.00 | 47.57 | 47.57 | -3.704% | 2 | 1,917 | -47.341% |
| 2026-08-14 | 47.00 | 49.63 | 47.00 | 49.40 | +15.962% | 16 | 1,930 | -49.291% |
| 2026-08-13 | 42.30 | 43.10 | 42.30 | 42.60 | +5.185% | 7 | 1,928 | -41.197% |
| 2026-08-12 | 41.50 | 42.00 | 39.38 | 40.50 | +8.434% | 19 | 1,913 | -38.148% |
| 2026-08-11 | 36.00 | 37.47 | 34.70 | 37.35 | -4.231% | 58 | 1,875 | -32.932% |
| 2026-08-10 | 43.00 | 43.14 | 39.00 | 39.00 | -15.858% | 15 | 1,884 | -35.769% |
| 2026-08-07 | 50.00 | 50.00 | 46.20 | 46.35 | -14.954% | 39 | 1,892 | -45.955% |
| 2026-08-06 | 51.15 | 55.11 | 51.00 | 54.50 | +1.907% | 19 | 1,899 | -54.037% |
| 2026-08-05 | 56.00 | 60.40 | 53.00 | 53.48 | -27.198% | 55 | 1,896 | -53.160% |
| 2026-08-04 | 63.75 | 73.80 | 63.50 | 73.46 | +46.656% | 46 | 1,893 | -65.900% |
| 2026-08-03 | 47.20 | 50.09 | 45.74 | 50.09 | -9.991% | 10 | 1,884 | -49.990% |
| 2026-07-31 | 56.24 | 56.24 | 55.65 | 55.65 | +0.090% | 6 | 1,879 | -54.987% |
| 2026-07-30 | 54.00 | 59.30 | 54.00 | 55.60 | +26.364% | 18 | 1,872 | -54.946% |
| 2026-07-29 | 41.40 | 44.10 | 38.60 | 44.00 | -9.091% | 46 | 1,859 | -43.068% |
| 2026-07-28 | 62.50 | 62.50 | 48.40 | 48.40 | -23.175% | 45 | 1,881 | -48.244% |
| 2026-07-27 | 74.00 | 74.00 | 58.63 | 63.00 | -19.817% | 24 | 1,881 | -60.238% |
| 2026-07-24 | 87.16 | 87.16 | 76.38 | 78.57 | -7.554% | 5 | 1,883 | -68.118% |
| 2026-07-23 | 87.89 | 88.02 | 84.39 | 84.99 | -9.412% | 155 | 1,874 | -70.526% |
| 2026-07-22 | 87.06 | 94.00 | 87.06 | 93.82 | +6.553% | 27 | 1,872 | -73.300% |
| 2026-07-21 | 82.50 | 88.05 | 82.50 | 88.05 | +15.098% | 8 | 1,876 | -71.550% |
| 2026-07-20 | 78.00 | 78.00 | 76.50 | 76.50 | +9.286% | 2 | 1,876 | -67.255% |
| 2026-07-17 | 63.89 | 70.15 | 58.00 | 70.00 | +0.200% | 21 | 1,874 | -64.214% |
| 2026-07-16 | 76.00 | 76.00 | 69.66 | 69.86 | -17.812% | 68 | 1,858 | -64.143% |
| 2026-07-15 | 93.00 | 93.00 | 75.75 | 85.00 | -13.265% | 97 | 1,830 | -70.529% |
| 2026-07-14 | 102.45 | 102.45 | 92.05 | 98.00 | +13.953% | 12 | 1,834 | -74.439% |
| 2026-07-13 | 85.50 | 86.00 | 85.50 | 86.00 | -8.267% | 2 | 1,834 | -70.872% |
| 2026-07-10 | 95.50 | 98.93 | 93.75 | 93.75 | -3.281% | 214 | 1,834 | -73.280% |
| 2026-07-09 | 95.50 | 101.00 | 95.25 | 96.93 | +19.993% | 13 | 1,834 | -74.157% |
| 2026-07-08 | 75.85 | 80.78 | 75.85 | 80.78 | -0.272% | 4 | 1,833 | -68.990% |
| 2026-07-07 | 83.00 | 83.00 | 81.00 | 81.00 | -19.162% | 4 | 1,832 | -69.074% |
| 2026-07-06 | 90.50 | 105.00 | 90.50 | 100.20 | +25.250% | 8 | 1,831 | -75.000% |
| 2026-07-02 | 89.75 | 89.75 | 78.40 | 80.00 | -14.319% | 18 | 1,819 | -68.688% |
| 2026-07-01 | 95.00 | 95.00 | 93.00 | 93.37 | -15.311% | 3 | 1,818 | -73.171% |
| 2026-06-30 | 108.90 | 111.05 | 108.90 | 110.25 | +25.713% | 23 | 1,818 | -77.279% |
| 2026-06-29 | 82.39 | 87.70 | 82.31 | 87.70 | +6.938% | 7 | 1,818 | -71.437% |
| 2026-06-26 | 83.18 | 83.18 | 78.35 | 82.01 | -3.176% | 15 | 1,820 | -69.455% |
| 2026-06-25 | 97.39 | 97.39 | 83.15 | 84.70 | +0.344% | 4 | 1,821 | -70.425% |
| 2026-06-24 | 84.41 | 84.41 | 84.41 | 84.41 | +0.154% | 2 | 1,821 | -70.323% |
| 2026-06-23 | 85.60 | 88.20 | 84.28 | 84.28 | -14.480% | 6 | 1,825 | -70.278% |
| 2026-06-22 | 97.95 | 99.05 | 97.20 | 98.55 | +6.391% | 44 | 1,825 | -74.581% |
| 2026-06-18 | 91.30 | 93.70 | 89.25 | 92.63 | +10.577% | 12 | 1,826 | -72.957% |
| 2026-06-17 | 87.15 | 88.80 | 83.30 | 83.77 | +3.038% | 5 | 1,826 | -70.097% |
| 2026-06-16 | 88.30 | 88.30 | 81.30 | 81.30 | -19.743% | 31 | 1,853 | -69.188% |
| 2026-06-15 | 99.00 | 103.75 | 99.00 | 101.30 | +16.437% | 40 | 1,849 | -75.271% |
| 2026-06-12 | 79.78 | 87.00 | 79.78 | 87.00 | +46.218% | 20 | 1,847 | -71.207% |
| 2026-06-10 | 59.00 | 59.50 | 59.00 | 59.50 | +2.852% | 2 | 1,848 | -57.899% |
| 2026-06-09 | 75.00 | 75.00 | 56.28 | 57.85 | -23.428% | 11 | 1,855 | -56.698% |
| 2026-06-08 | 72.40 | 75.64 | 72.40 | 75.55 | +17.023% | 25 | 1,860 | -66.843% |
| 2026-06-05 | 76.50 | 76.50 | 64.55 | 64.56 | -27.092% | 151 | 1,832 | -61.199% |
| 2026-06-04 | 84.54 | 88.55 | 78.10 | 88.55 | -9.086% | 7 | 1,830 | -71.711% |
| 2026-06-03 | 92.05 | 97.40 | 91.85 | 97.40 | +16.188% | 3 | 1,830 | -74.281% |
| 2026-06-02 | 83.83 | 83.83 | 83.83 | 83.83 | -0.202% | 1 | 1,831 | -70.118% |
| 2026-06-01 | 80.00 | 84.00 | 80.00 | 84.00 | +7.239% | 28 | 1,852 | -70.179% |
| 2026-05-29 | 84.81 | 85.55 | 78.22 | 78.33 | -9.966% | 23 | 1,850 | -68.020% |
| 2026-05-28 | 79.16 | 87.05 | 79.16 | 87.00 | +15.217% | 75 | 1,876 | -71.207% |
| 2026-05-27 | 79.70 | 79.70 | 72.50 | 75.51 | -5.965% | 48 | 1,879 | -66.826% |
| 2026-05-26 | 67.44 | 80.30 | 66.76 | 80.30 | +27.968% | 87 | 1,877 | -68.804% |
| 2026-05-22 | 60.00 | 63.09 | 57.85 | 62.75 | +32.524% | 60 | 1,854 | -60.080% |
| 2026-05-21 | 51.30 | 51.30 | 47.35 | 47.35 | -6.791% | 62 | 1,872 | -47.096% |
| 2026-05-20 | 45.50 | 51.15 | 45.50 | 50.80 | +19.417% | 76 | 1,807 | -50.689% |
| 2026-05-19 | 42.54 | 42.54 | 42.54 | 42.54 | +7.533% | 1 | 1,807 | -41.114% |
| 2026-05-18 | 43.60 | 45.70 | 39.12 | 39.56 | -11.716% | 74 | 1,796 | -36.678% |
| 2026-05-15 | 46.00 | 47.50 | 44.81 | 44.81 | -12.446% | 23 | 1,786 | -44.097% |
| 2026-05-13 | 53.25 | 53.25 | 47.88 | 51.18 | +6.625% | 187 | 1,619 | -51.055% |
| 2026-05-12 | 50.73 | 52.00 | 46.99 | 48.00 | -15.508% | 2,038 | 2,029 | -47.813% |
| 2026-05-11 | 53.59 | 56.81 | 52.08 | 56.81 | +8.936% | 825 | 2,029 | -55.906% |
| 2026-05-08 | 39.68 | 52.50 | 39.68 | 52.15 | +57.458% | 1,040 | 1,001 | -51.965% |
| 2026-05-07 | 34.32 | 34.74 | 33.12 | 33.12 | 0.000% | 1,034 | 0 | -24.366% |