AMD270617C00820000
AMD Jun 17 2027 820.00 Call
optionOPRA
EODOct 22, 2026
22.31USD-30.172%(-9.64)5Vol1,397OI
AMD270617C00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 23.25 | 23.25 | 22.31 | 22.31 | -30.172% | 5 | 1,396 | 0.000% |
| 2026-10-21 | 29.00 | 31.95 | 29.00 | 31.95 | +6.678% | 77 | 1,371 | -30.172% |
| 2026-10-19 | 29.85 | 29.95 | 29.85 | 29.95 | +12.172% | 13 | 1,363 | -25.509% |
| 2026-10-16 | 29.00 | 29.00 | 26.20 | 26.70 | -7.931% | 140 | 1,330 | -16.442% |
| 2026-10-15 | 29.55 | 29.55 | 28.15 | 29.00 | -28.307% | 11 | 1,337 | -23.069% |
| 2026-10-14 | 40.45 | 40.45 | 40.45 | 40.45 | +2.795% | 1 | 1,337 | -44.845% |
| 2026-10-13 | 39.35 | 39.35 | 39.35 | 39.35 | -5.158% | 1 | 1,337 | -43.304% |
| 2026-10-12 | 44.99 | 44.99 | 40.33 | 41.49 | -16.097% | 62 | 1,363 | -46.228% |
| 2026-10-09 | 57.27 | 57.27 | 49.45 | 49.45 | -8.290% | 7 | 1,364 | -54.884% |
| 2026-10-08 | 54.50 | 54.50 | 53.92 | 53.92 | -19.015% | 6 | 1,365 | -58.624% |
| 2026-10-07 | 65.25 | 66.76 | 65.10 | 66.58 | -5.157% | 18 | 1,365 | -66.491% |
| 2026-10-06 | 67.02 | 71.92 | 66.94 | 70.20 | +14.706% | 22 | 1,360 | -68.219% |
| 2026-10-05 | 62.07 | 62.07 | 60.20 | 61.20 | -4.895% | 106 | 1,403 | -63.546% |
| 2026-10-02 | 70.08 | 70.08 | 64.23 | 64.35 | +6.364% | 3 | 1,403 | -65.330% |
| 2026-10-01 | 59.73 | 61.00 | 58.95 | 60.50 | +0.215% | 6 | 1,406 | -63.124% |
| 2026-09-30 | 57.04 | 60.37 | 56.74 | 60.37 | -1.901% | 15 | 1,403 | -63.045% |
| 2026-09-29 | 61.92 | 61.92 | 61.54 | 61.54 | +2.396% | 10 | 1,403 | -63.747% |
| 2026-09-28 | 59.75 | 60.10 | 59.65 | 60.10 | -17.069% | 42 | 1,383 | -62.879% |
| 2026-09-25 | 70.65 | 72.52 | 70.29 | 72.47 | +5.641% | 7 | 1,384 | -69.215% |
| 2026-09-24 | 63.60 | 68.60 | 63.60 | 68.60 | +4.255% | 2 | 1,384 | -67.478% |
| 2026-09-23 | 66.92 | 66.92 | 65.80 | 65.80 | -4.277% | 82 | 1,462 | -66.094% |
| 2026-09-22 | 68.74 | 68.74 | 68.74 | 68.74 | +3.884% | 4 | 1,466 | -67.544% |
| 2026-09-21 | 65.50 | 67.27 | 65.42 | 66.17 | +66.298% | 11 | 1,465 | -66.284% |
| 2026-09-18 | 41.85 | 42.04 | 39.79 | 39.79 | -5.036% | 6 | 1,462 | -43.931% |
| 2026-09-17 | 41.90 | 41.90 | 41.90 | 41.90 | +16.002% | 1 | 1,462 | -46.754% |
| 2026-09-16 | 34.24 | 36.12 | 34.24 | 36.12 | +26.960% | 3 | 1,461 | -38.234% |
| 2026-09-14 | 28.55 | 28.90 | 27.51 | 28.45 | -18.691% | 3,119 | 308 | -21.582% |
| 2026-09-11 | 35.29 | 35.74 | 34.99 | 34.99 | +6.579% | 6 | 307 | -36.239% |
| 2026-09-10 | 35.54 | 35.54 | 32.83 | 32.83 | -16.569% | 5 | 306 | -32.044% |
| 2026-09-09 | 39.80 | 39.80 | 39.31 | 39.35 | +86.493% | 36 | 282 | -43.304% |
| 2026-09-04 | 21.13 | 21.13 | 21.10 | 21.10 | +8.150% | 2 | 282 | +5.735% |
| 2026-09-03 | 19.34 | 19.51 | 19.34 | 19.51 | -8.618% | 2 | 283 | +14.352% |
| 2026-08-31 | 21.35 | 21.35 | 21.35 | 21.35 | -26.252% | 1 | 283 | +4.496% |
| 2026-08-27 | 29.07 | 29.07 | 28.95 | 28.95 | -8.761% | 2 | 283 | -22.936% |
| 2026-08-25 | 29.22 | 31.73 | 29.22 | 31.73 | -11.665% | 2 | 283 | -29.688% |
| 2026-08-18 | 36.27 | 36.27 | 35.92 | 35.92 | -24.932% | 2 | 283 | -37.890% |
| 2026-08-14 | 47.85 | 47.85 | 47.85 | 47.85 | +39.708% | 4 | 279 | -53.375% |
| 2026-08-11 | 35.25 | 35.25 | 34.25 | 34.25 | -10.946% | 4 | 280 | -34.861% |
| 2026-08-10 | 38.46 | 38.46 | 38.46 | 38.46 | -24.956% | 20 | 274 | -41.992% |
| 2026-08-05 | 54.05 | 54.05 | 50.34 | 51.25 | -15.984% | 9 | 274 | -56.468% |
| 2026-08-04 | 61.00 | 61.00 | 61.00 | 61.00 | +24.085% | 1 | 273 | -63.426% |
| 2026-08-03 | 43.75 | 49.34 | 43.75 | 49.16 | -8.369% | 16 | 272 | -54.618% |
| 2026-07-31 | 53.49 | 53.65 | 53.49 | 53.65 | +19.011% | 5 | 267 | -58.416% |
| 2026-07-30 | 45.08 | 45.08 | 45.08 | 45.08 | +13.238% | 2 | 267 | -50.510% |
| 2026-07-29 | 36.65 | 40.32 | 36.65 | 39.81 | -31.017% | 33 | 267 | -43.959% |
| 2026-07-27 | 67.95 | 68.18 | 57.33 | 57.71 | -27.354% | 4 | 267 | -61.341% |
| 2026-07-24 | 78.95 | 79.44 | 78.70 | 79.44 | -3.592% | 24 | 279 | -71.916% |
| 2026-07-23 | 82.55 | 82.55 | 82.40 | 82.40 | -8.322% | 6 | 273 | -72.925% |
| 2026-07-22 | 86.98 | 89.88 | 86.78 | 89.88 | +13.413% | 5 | 274 | -75.178% |
| 2026-07-15 | 77.73 | 79.25 | 77.73 | 79.25 | -14.739% | 154 | 220 | -71.849% |
| 2026-07-09 | 93.60 | 93.60 | 92.95 | 92.95 | +21.886% | 10 | 219 | -75.998% |
| 2026-07-08 | 76.26 | 76.26 | 76.26 | 76.26 | -0.897% | 1 | 220 | -70.745% |
| 2026-07-07 | 76.85 | 76.95 | 76.85 | 76.95 | -19.399% | 6 | 214 | -71.007% |
| 2026-07-06 | 89.10 | 101.00 | 89.10 | 95.47 | +25.867% | 4 | 213 | -76.631% |
| 2026-07-02 | 77.33 | 77.33 | 75.85 | 75.85 | -15.393% | 8 | 215 | -70.587% |
| 2026-07-01 | 90.80 | 90.95 | 87.50 | 89.65 | -14.862% | 58 | 210 | -75.114% |
| 2026-06-30 | 105.30 | 105.30 | 105.30 | 105.30 | +28.415% | 1 | 210 | -78.813% |
| 2026-06-25 | 80.60 | 82.00 | 79.91 | 82.00 | -0.882% | 19 | 191 | -72.793% |
| 2026-06-23 | 82.90 | 82.90 | 82.73 | 82.73 | -7.544% | 2 | 192 | -73.033% |
| 2026-06-03 | 89.48 | 89.48 | 89.48 | 89.48 | +11.850% | 1 | 193 | -75.067% |
| 2026-06-01 | 75.00 | 80.00 | 75.00 | 80.00 | -3.846% | 60 | 233 | -72.112% |
| 2026-05-28 | 76.40 | 83.20 | 76.40 | 83.20 | +19.061% | 110 | 125 | -73.185% |
| 2026-05-26 | 69.88 | 69.88 | 69.88 | 69.88 | +43.491% | 1 | 124 | -68.074% |
| 2026-05-20 | 48.40 | 48.75 | 48.40 | 48.70 | +48.250% | 65 | 64 | -54.189% |
| 2026-05-19 | 38.60 | 38.60 | 32.85 | 32.85 | -24.914% | 41 | 64 | -32.085% |
| 2026-05-15 | 43.75 | 43.75 | 43.75 | 43.75 | -11.168% | 1 | 64 | -49.006% |
| 2026-05-13 | 50.50 | 50.50 | 48.65 | 49.25 | +7.768% | 62 | 3 | -54.701% |
| 2026-05-12 | 45.70 | 45.70 | 45.70 | 45.70 | -17.953% | 1 | 3 | -51.182% |
| 2026-05-11 | 55.76 | 55.76 | 55.70 | 55.70 | +25.649% | 2 | 2 | -59.946% |
| 2026-05-08 | 44.33 | 44.33 | 44.33 | 44.33 | +30.382% | 1 | 1 | -49.673% |
| 2026-05-07 | 34.00 | 34.00 | 34.00 | 34.00 | 0.000% | 1 | 0 | -34.382% |