AMD270617C00900000
AMD Jun 17 2027 900.00 Call
optionOPRA
EODOct 23, 2026
15.70USD+11.585%(+1.63)3Vol1,857OI
AMD270617C00900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 15.90 | 15.90 | 15.70 | 15.70 | +11.585% | 3 | 1,858 | 0.000% |
| 2026-10-22 | 17.49 | 17.49 | 14.07 | 14.07 | -37.881% | 145 | 1,723 | +11.585% |
| 2026-10-21 | 20.52 | 22.65 | 20.52 | 22.65 | +20.287% | 17 | 1,733 | -30.684% |
| 2026-10-20 | 16.35 | 19.97 | 16.35 | 18.83 | -4.658% | 22 | 1,730 | -16.622% |
| 2026-10-16 | 20.22 | 20.22 | 18.88 | 19.75 | -10.227% | 4 | 1,731 | -20.506% |
| 2026-10-15 | 21.70 | 22.00 | 21.70 | 22.00 | -17.448% | 14 | 1,718 | -28.636% |
| 2026-10-14 | 30.30 | 30.30 | 26.00 | 26.65 | -19.242% | 12 | 1,724 | -41.088% |
| 2026-10-13 | 28.80 | 33.00 | 28.80 | 33.00 | +10.037% | 8 | 1,717 | -52.424% |
| 2026-10-12 | 29.60 | 29.99 | 29.60 | 29.99 | -19.533% | 2 | 1,719 | -47.649% |
| 2026-10-09 | 40.07 | 40.07 | 37.27 | 37.27 | -7.289% | 6 | 1,718 | -57.875% |
| 2026-10-08 | 41.57 | 42.06 | 40.10 | 40.20 | -19.968% | 24 | 1,722 | -60.945% |
| 2026-10-07 | 48.00 | 50.23 | 48.00 | 50.23 | -1.510% | 2 | 1,722 | -68.744% |
| 2026-10-06 | 45.86 | 54.50 | 45.86 | 51.00 | +14.119% | 179 | 1,562 | -69.216% |
| 2026-10-05 | 46.00 | 46.15 | 43.36 | 44.69 | -10.261% | 161 | 1,471 | -64.869% |
| 2026-10-02 | 53.00 | 55.70 | 49.80 | 49.80 | +7.443% | 105 | 1,500 | -68.474% |
| 2026-10-01 | 43.62 | 46.35 | 43.62 | 46.35 | +2.658% | 12 | 1,496 | -66.127% |
| 2026-09-30 | 44.69 | 45.15 | 43.30 | 45.15 | -0.529% | 40 | 1,479 | -65.227% |
| 2026-09-29 | 47.10 | 47.10 | 45.39 | 45.39 | -2.071% | 5 | 1,478 | -65.411% |
| 2026-09-28 | 51.50 | 51.50 | 44.86 | 46.35 | -18.613% | 86 | 1,482 | -66.127% |
| 2026-09-25 | 56.85 | 58.83 | 55.76 | 56.95 | +12.996% | 87 | 1,477 | -72.432% |
| 2026-09-24 | 50.40 | 50.40 | 50.40 | 50.40 | -0.198% | 1 | 1,477 | -68.849% |
| 2026-09-23 | 49.50 | 51.30 | 49.50 | 50.50 | -4.428% | 10 | 1,481 | -68.911% |
| 2026-09-22 | 51.55 | 53.60 | 51.54 | 52.84 | +6.297% | 390 | 1,490 | -70.288% |
| 2026-09-21 | 44.90 | 51.95 | 44.90 | 49.71 | +63.037% | 243 | 1,548 | -68.417% |
| 2026-09-18 | 31.82 | 31.88 | 29.85 | 30.49 | -3.999% | 18 | 1,548 | -48.508% |
| 2026-09-17 | 25.60 | 32.95 | 25.60 | 31.76 | +32.278% | 1,051 | 1,750 | -50.567% |
| 2026-09-16 | 24.50 | 26.06 | 24.01 | 24.01 | +8.544% | 7 | 1,751 | -34.611% |
| 2026-09-15 | 21.89 | 22.70 | 21.89 | 22.12 | -27.404% | 126 | 1,640 | -29.024% |
| 2026-09-09 | 29.00 | 32.10 | 29.00 | 30.47 | +5.506% | 4 | 1,641 | -48.474% |
| 2026-09-08 | 24.55 | 28.88 | 24.55 | 28.88 | +63.164% | 12 | 1,640 | -45.637% |
| 2026-09-04 | 16.52 | 17.70 | 16.52 | 17.70 | +21.817% | 13 | 1,639 | -11.299% |
| 2026-09-03 | 14.53 | 14.53 | 14.53 | 14.53 | -14.529% | 1 | 1,640 | +8.052% |
| 2026-09-01 | 17.00 | 17.00 | 17.00 | 17.00 | -15.000% | 2 | 1,639 | -7.647% |
| 2026-08-28 | 21.43 | 21.43 | 20.00 | 20.00 | -9.091% | 7 | 1,638 | -21.500% |
| 2026-08-27 | 23.90 | 23.90 | 22.00 | 22.00 | -12.000% | 98 | 1,729 | -28.636% |
| 2026-08-26 | 25.00 | 25.00 | 25.00 | 25.00 | +1.010% | 5 | 1,729 | -37.200% |
| 2026-08-25 | 24.00 | 24.75 | 24.00 | 24.75 | +19.162% | 162 | 1,685 | -36.566% |
| 2026-08-24 | 20.77 | 20.77 | 20.77 | 20.77 | -12.547% | 2 | 1,687 | -24.410% |
| 2026-08-19 | 23.55 | 23.75 | 23.50 | 23.75 | -13.226% | 103 | 1,624 | -33.895% |
| 2026-08-18 | 27.37 | 27.37 | 27.37 | 27.37 | -23.398% | 1 | 1,624 | -42.638% |
| 2026-08-17 | 35.70 | 35.74 | 35.70 | 35.73 | +7.426% | 8 | 1,620 | -56.059% |
| 2026-08-13 | 33.26 | 33.26 | 33.26 | 33.26 | +10.682% | 1 | 1,621 | -52.796% |
| 2026-08-12 | 30.29 | 30.29 | 30.05 | 30.05 | +9.273% | 3 | 1,623 | -47.754% |
| 2026-08-11 | 27.33 | 27.50 | 27.33 | 27.50 | -22.096% | 1,000 | 623 | -42.909% |
| 2026-08-07 | 40.00 | 40.11 | 34.30 | 35.30 | -11.106% | 17 | 623 | -55.524% |
| 2026-08-06 | 39.67 | 39.71 | 39.67 | 39.71 | -6.344% | 2 | 623 | -60.463% |
| 2026-08-05 | 44.70 | 44.86 | 41.62 | 42.40 | -27.148% | 49 | 610 | -62.972% |
| 2026-08-04 | 58.31 | 58.31 | 58.20 | 58.20 | +38.374% | 2 | 609 | -73.024% |
| 2026-08-03 | 34.98 | 42.06 | 34.92 | 42.06 | -3.466% | 105 | 553 | -62.672% |
| 2026-07-31 | 49.50 | 49.50 | 42.80 | 43.57 | -0.865% | 45 | 542 | -63.966% |
| 2026-07-30 | 42.00 | 47.20 | 42.00 | 43.95 | +48.030% | 12 | 538 | -64.278% |
| 2026-07-29 | 31.50 | 31.50 | 29.50 | 29.69 | -20.827% | 3 | 538 | -47.120% |
| 2026-07-28 | 43.75 | 43.75 | 37.00 | 37.50 | -20.043% | 17 | 535 | -58.133% |
| 2026-07-27 | 48.75 | 48.75 | 46.90 | 46.90 | -31.692% | 26 | 535 | -66.525% |
| 2026-07-24 | 68.86 | 68.86 | 68.66 | 68.66 | -1.209% | 40 | 515 | -77.134% |
| 2026-07-23 | 71.25 | 71.36 | 69.07 | 69.50 | -7.321% | 100 | 467 | -77.410% |
| 2026-07-22 | 75.50 | 75.94 | 74.99 | 74.99 | +4.153% | 15 | 477 | -79.064% |
| 2026-07-21 | 66.40 | 72.00 | 66.40 | 72.00 | +22.137% | 3 | 476 | -78.194% |
| 2026-07-20 | 64.28 | 64.28 | 58.95 | 58.95 | +4.912% | 41 | 474 | -73.367% |
| 2026-07-17 | 49.00 | 57.20 | 49.00 | 56.19 | -3.371% | 7 | 470 | -72.059% |
| 2026-07-16 | 58.15 | 58.15 | 58.15 | 58.15 | -7.698% | 4 | 471 | -73.001% |
| 2026-07-15 | 63.00 | 63.00 | 63.00 | 63.00 | -17.647% | 1 | 471 | -75.079% |
| 2026-07-14 | 78.15 | 78.15 | 76.50 | 76.50 | -2.820% | 51 | 420 | -79.477% |
| 2026-07-10 | 78.72 | 78.72 | 78.72 | 78.72 | +1.079% | 1 | 420 | -80.056% |
| 2026-07-09 | 78.86 | 83.00 | 77.88 | 77.88 | +20.000% | 10 | 416 | -79.841% |
| 2026-07-07 | 68.00 | 69.14 | 64.90 | 64.90 | -20.709% | 8 | 415 | -75.809% |
| 2026-07-06 | 81.85 | 81.85 | 81.85 | 81.85 | +24.203% | 5 | 410 | -80.819% |
| 2026-07-02 | 65.90 | 65.90 | 65.90 | 65.90 | -15.513% | 1 | 411 | -76.176% |
| 2026-07-01 | 77.80 | 78.00 | 77.80 | 78.00 | -15.594% | 12 | 412 | -79.872% |
| 2026-06-30 | 91.16 | 93.00 | 91.16 | 92.41 | +24.693% | 56 | 410 | -83.010% |
| 2026-06-29 | 67.80 | 74.11 | 59.47 | 74.11 | +10.037% | 4 | 410 | -78.815% |
| 2026-06-26 | 66.25 | 67.35 | 66.25 | 67.35 | -5.141% | 6 | 409 | -76.689% |
| 2026-06-25 | 71.57 | 71.57 | 68.70 | 71.00 | +5.030% | 12 | 409 | -77.887% |
| 2026-06-24 | 67.41 | 67.60 | 67.40 | 67.60 | -4.587% | 12 | 399 | -76.775% |
| 2026-06-23 | 70.69 | 73.32 | 70.00 | 70.85 | -13.174% | 6 | 400 | -77.841% |
| 2026-06-22 | 80.52 | 81.60 | 80.50 | 81.60 | +7.298% | 5 | 399 | -80.760% |
| 2026-06-18 | 78.00 | 78.00 | 76.05 | 76.05 | +6.111% | 2 | 399 | -79.356% |
| 2026-06-17 | 77.48 | 77.48 | 71.67 | 71.67 | +3.614% | 6 | 399 | -78.094% |
| 2026-06-16 | 71.00 | 71.00 | 69.17 | 69.17 | -16.713% | 2 | 397 | -77.302% |
| 2026-06-15 | 80.00 | 83.05 | 80.00 | 83.05 | +19.841% | 17 | 387 | -81.096% |
| 2026-06-12 | 64.90 | 72.42 | 64.90 | 69.30 | +26.000% | 39 | 381 | -77.345% |
| 2026-06-11 | 52.00 | 55.85 | 52.00 | 55.00 | +12.245% | 29 | 382 | -71.455% |
| 2026-06-10 | 49.00 | 49.00 | 49.00 | 49.00 | -3.448% | 3 | 382 | -67.959% |
| 2026-06-09 | 61.50 | 61.50 | 50.75 | 50.75 | -16.116% | 4 | 382 | -69.064% |
| 2026-06-08 | 60.00 | 63.45 | 60.00 | 60.50 | +8.210% | 12 | 390 | -74.050% |
| 2026-06-05 | 63.00 | 63.00 | 55.91 | 55.91 | -30.538% | 42 | 368 | -71.919% |
| 2026-06-03 | 80.49 | 80.49 | 80.49 | 80.49 | +13.366% | 2 | 368 | -80.494% |
| 2026-06-02 | 70.00 | 71.00 | 70.00 | 71.00 | +2.943% | 9 | 369 | -77.887% |
| 2026-06-01 | 68.00 | 70.00 | 68.00 | 68.97 | +1.771% | 3 | 368 | -77.236% |
| 2026-05-29 | 68.00 | 68.00 | 67.21 | 67.77 | -4.764% | 12 | 362 | -76.833% |
| 2026-05-28 | 64.00 | 74.04 | 64.00 | 71.16 | +13.856% | 55 | 310 | -77.937% |
| 2026-05-27 | 62.70 | 63.10 | 60.72 | 62.50 | -5.732% | 133 | 212 | -74.880% |
| 2026-05-26 | 57.00 | 66.90 | 57.00 | 66.30 | +31.209% | 183 | 111 | -76.320% |
| 2026-05-22 | 52.00 | 52.00 | 50.53 | 50.53 | +24.244% | 3 | 109 | -68.929% |
| 2026-05-21 | 40.99 | 41.04 | 40.67 | 40.67 | +28.703% | 66 | 85 | -61.397% |
| 2026-05-18 | 31.60 | 31.60 | 31.60 | 31.60 | -22.738% | 1 | 85 | -50.316% |
| 2026-05-13 | 41.00 | 41.00 | 40.90 | 40.90 | +5.821% | 81 | 32 | -61.614% |
| 2026-05-12 | 40.35 | 40.35 | 37.97 | 38.65 | -14.586% | 7 | 28 | -59.379% |
| 2026-05-11 | 47.00 | 47.24 | 45.25 | 45.25 | 0.000% | 104 | 28 | -65.304% |