AMD270617C00850000
AMD Jun 17 2027 850.00 Call
optionOPRA
EODOct 23, 2026
19.00USD+4.453%(+0.81)3Vol2,162OI
AMD270617C00850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 20.00 | 20.00 | 19.00 | 19.00 | +4.453% | 3 | 2,161 | 0.000% |
| 2026-10-22 | 21.00 | 21.32 | 18.19 | 18.19 | -18.063% | 17 | 2,156 | +4.453% |
| 2026-10-20 | 21.80 | 22.20 | 21.80 | 22.20 | -1.900% | 4 | 2,157 | -14.414% |
| 2026-10-19 | 24.05 | 24.05 | 22.61 | 22.63 | -0.527% | 13 | 2,161 | -16.041% |
| 2026-10-16 | 23.95 | 23.95 | 22.75 | 22.75 | -25.287% | 4 | 2,161 | -16.484% |
| 2026-10-15 | 25.31 | 30.45 | 25.31 | 30.45 | -16.917% | 13 | 2,159 | -37.603% |
| 2026-10-12 | 38.55 | 38.55 | 36.60 | 36.65 | -18.283% | 3 | 2,159 | -48.158% |
| 2026-10-09 | 46.16 | 46.16 | 44.85 | 44.85 | -7.640% | 5 | 2,161 | -57.637% |
| 2026-10-08 | 52.85 | 53.49 | 48.56 | 48.56 | -19.053% | 3 | 2,160 | -60.873% |
| 2026-10-07 | 55.85 | 60.48 | 55.85 | 59.99 | -4.778% | 42 | 2,122 | -68.328% |
| 2026-10-06 | 55.40 | 63.55 | 55.40 | 63.00 | +20.000% | 5 | 2,120 | -69.841% |
| 2026-10-05 | 54.60 | 54.75 | 52.50 | 52.50 | -10.103% | 10 | 2,118 | -63.810% |
| 2026-10-02 | 60.00 | 60.00 | 57.55 | 58.40 | +8.854% | 67 | 2,067 | -67.466% |
| 2026-10-01 | 53.30 | 53.65 | 53.30 | 53.65 | +3.292% | 2 | 2,066 | -64.585% |
| 2026-09-30 | 51.42 | 51.94 | 51.42 | 51.94 | -2.625% | 5 | 2,065 | -63.419% |
| 2026-09-29 | 54.65 | 54.65 | 53.34 | 53.34 | -3.071% | 5 | 2,062 | -64.379% |
| 2026-09-28 | 55.03 | 55.03 | 55.03 | 55.03 | -16.710% | 4 | 2,062 | -65.473% |
| 2026-09-25 | 64.85 | 67.79 | 64.85 | 66.07 | +14.705% | 46 | 2,019 | -71.243% |
| 2026-09-24 | 57.28 | 57.60 | 57.28 | 57.60 | -2.489% | 2 | 2,019 | -67.014% |
| 2026-09-23 | 57.78 | 60.21 | 57.78 | 59.07 | -2.460% | 226 | 1,810 | -67.835% |
| 2026-09-22 | 60.55 | 60.67 | 60.55 | 60.56 | +1.102% | 7 | 1,811 | -68.626% |
| 2026-09-21 | 57.95 | 61.70 | 57.95 | 59.90 | +62.331% | 112 | 1,896 | -68.280% |
| 2026-09-18 | 37.90 | 37.90 | 35.62 | 36.90 | -2.252% | 15 | 1,889 | -48.509% |
| 2026-09-17 | 34.12 | 39.22 | 34.12 | 37.75 | +25.833% | 4,032 | 1,919 | -49.669% |
| 2026-09-16 | 30.00 | 30.00 | 30.00 | 30.00 | +19.522% | 1 | 1,919 | -36.667% |
| 2026-09-14 | 24.69 | 25.40 | 23.75 | 25.10 | -20.368% | 464 | 1,886 | -24.303% |
| 2026-09-11 | 31.99 | 31.99 | 31.52 | 31.52 | +8.093% | 2 | 1,886 | -39.721% |
| 2026-09-10 | 31.72 | 32.04 | 28.66 | 29.16 | -18.251% | 33 | 1,887 | -34.842% |
| 2026-09-09 | 36.25 | 36.25 | 35.67 | 35.67 | +4.482% | 6 | 1,891 | -46.734% |
| 2026-09-08 | 33.97 | 34.14 | 33.97 | 34.14 | +53.784% | 7 | 1,889 | -44.347% |
| 2026-09-04 | 19.15 | 22.20 | 19.15 | 22.20 | +30.819% | 74 | 1,930 | -14.414% |
| 2026-09-03 | 16.97 | 16.97 | 16.97 | 16.97 | -5.460% | 1 | 1,931 | +11.962% |
| 2026-09-02 | 18.72 | 18.72 | 17.95 | 17.95 | -2.973% | 2 | 1,932 | +5.850% |
| 2026-09-01 | 18.70 | 18.70 | 18.50 | 18.50 | -21.142% | 2 | 1,931 | +2.703% |
| 2026-08-28 | 25.85 | 25.85 | 23.46 | 23.46 | -8.609% | 5 | 1,931 | -19.011% |
| 2026-08-27 | 26.01 | 26.01 | 25.67 | 25.67 | -9.293% | 2 | 1,931 | -25.984% |
| 2026-08-25 | 28.30 | 28.30 | 28.30 | 28.30 | +4.931% | 2 | 1,929 | -32.862% |
| 2026-08-21 | 27.22 | 27.22 | 26.97 | 26.97 | -15.322% | 2 | 1,928 | -29.551% |
| 2026-08-18 | 32.25 | 32.30 | 31.85 | 31.85 | -23.253% | 45 | 1,887 | -40.345% |
| 2026-08-17 | 41.97 | 41.97 | 41.50 | 41.50 | +12.925% | 1,013 | 882 | -54.217% |
| 2026-08-14 | 36.75 | 36.75 | 36.75 | 36.75 | -1.342% | 16 | 882 | -48.299% |
| 2026-08-13 | 37.63 | 37.63 | 37.25 | 37.25 | +6.125% | 2 | 882 | -48.993% |
| 2026-08-12 | 34.82 | 35.10 | 34.82 | 35.10 | +13.043% | 26 | 876 | -45.869% |
| 2026-08-11 | 30.92 | 31.05 | 30.82 | 31.05 | -8.272% | 253 | 756 | -38.808% |
| 2026-08-10 | 39.00 | 39.00 | 33.85 | 33.85 | -16.523% | 555 | 769 | -43.870% |
| 2026-08-07 | 40.90 | 40.90 | 39.93 | 40.55 | -7.841% | 554 | 267 | -53.144% |
| 2026-08-06 | 44.00 | 44.00 | 44.00 | 44.00 | +3.651% | 4 | 263 | -56.818% |
| 2026-08-03 | 42.51 | 42.51 | 42.40 | 42.45 | -17.041% | 6 | 266 | -55.241% |
| 2026-07-31 | 51.20 | 51.20 | 51.17 | 51.17 | +8.919% | 2 | 265 | -62.869% |
| 2026-07-30 | 46.98 | 46.98 | 46.98 | 46.98 | +28.889% | 2 | 265 | -59.557% |
| 2026-07-29 | 33.85 | 36.45 | 33.60 | 36.45 | -20.795% | 99 | 186 | -47.874% |
| 2026-07-28 | 44.65 | 46.21 | 44.65 | 46.02 | -13.415% | 12 | 181 | -58.714% |
| 2026-07-27 | 65.38 | 65.38 | 53.15 | 53.15 | -28.991% | 4 | 179 | -64.252% |
| 2026-07-23 | 78.50 | 78.50 | 74.85 | 74.85 | -10.413% | 9 | 173 | -74.616% |
| 2026-07-22 | 83.57 | 83.57 | 83.55 | 83.55 | +33.190% | 2 | 173 | -77.259% |
| 2026-07-17 | 64.12 | 64.12 | 62.73 | 62.73 | -4.753% | 5 | 175 | -69.711% |
| 2026-07-16 | 68.00 | 68.00 | 65.86 | 65.86 | -23.685% | 6 | 179 | -71.151% |
| 2026-07-15 | 86.30 | 86.30 | 86.30 | 86.30 | +12.810% | 5 | 175 | -77.984% |
| 2026-07-13 | 76.50 | 76.50 | 76.50 | 76.50 | -11.816% | 5 | 176 | -75.163% |
| 2026-07-09 | 89.50 | 89.50 | 86.65 | 86.75 | +17.707% | 21 | 156 | -78.098% |
| 2026-07-07 | 72.58 | 73.70 | 72.58 | 73.70 | -13.447% | 10 | 146 | -74.220% |
| 2026-07-06 | 85.10 | 85.15 | 84.75 | 85.15 | +19.593% | 48 | 122 | -77.686% |
| 2026-07-02 | 75.00 | 75.00 | 71.20 | 71.20 | -16.579% | 5 | 122 | -73.315% |
| 2026-07-01 | 85.35 | 85.35 | 85.35 | 85.35 | -15.495% | 1 | 121 | -77.739% |
| 2026-06-30 | 99.97 | 101.00 | 99.97 | 101.00 | +39.253% | 4 | 117 | -81.188% |
| 2026-06-26 | 74.46 | 74.46 | 72.53 | 72.53 | -18.961% | 2 | 118 | -73.804% |
| 2026-06-22 | 95.10 | 95.10 | 89.50 | 89.50 | +1.994% | 2 | 117 | -78.771% |
| 2026-06-18 | 87.75 | 87.75 | 87.75 | 87.75 | -4.909% | 1 | 116 | -78.348% |
| 2026-06-15 | 92.75 | 92.75 | 92.28 | 92.28 | +25.397% | 2 | 116 | -79.410% |
| 2026-06-12 | 73.59 | 73.59 | 73.59 | 73.59 | +20.837% | 3 | 116 | -74.181% |
| 2026-06-11 | 57.25 | 60.90 | 57.25 | 60.90 | +12.052% | 3 | 115 | -68.801% |
| 2026-06-10 | 54.35 | 54.35 | 54.35 | 54.35 | -1.182% | 5 | 118 | -65.041% |
| 2026-06-09 | 56.00 | 56.00 | 55.00 | 55.00 | -20.589% | 2 | 117 | -65.455% |
| 2026-06-08 | 69.26 | 69.26 | 69.26 | 69.26 | -24.057% | 3 | 114 | -72.567% |
| 2026-06-03 | 86.58 | 91.20 | 83.76 | 91.20 | +20.111% | 7 | 110 | -79.167% |
| 2026-06-01 | 70.35 | 75.93 | 70.35 | 75.93 | -4.310% | 48 | 97 | -74.977% |
| 2026-05-28 | 72.25 | 79.35 | 72.25 | 79.35 | +10.055% | 24 | 73 | -76.055% |
| 2026-05-26 | 59.60 | 72.10 | 59.60 | 72.10 | +58.010% | 17 | 58 | -73.648% |
| 2026-05-21 | 42.17 | 45.92 | 42.17 | 45.63 | +30.558% | 31 | 59 | -58.361% |
| 2026-05-19 | 34.95 | 34.95 | 34.95 | 34.95 | -19.284% | 7 | 52 | -45.637% |
| 2026-05-12 | 43.24 | 43.30 | 43.24 | 43.30 | -18.070% | 7 | 46 | -56.120% |
| 2026-05-11 | 51.44 | 52.85 | 51.44 | 52.85 | +34.547% | 52 | 45 | -64.049% |
| 2026-05-08 | 39.28 | 39.28 | 39.28 | 39.28 | +24.897% | 1 | 44 | -51.629% |
| 2026-05-07 | 32.90 | 32.90 | 31.45 | 31.45 | 0.000% | 65 | 0 | -39.587% |