AMD270115C01000000
AMD Jan 15 2027 1000.00 Call
optionOPRA
EODOct 23, 2026
0.47USD+4.444%(+0.02)52Vol3,466OI
AMD270115C01000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.0000 | 1.0000 | 0.4100 | 0.4700 | +4.444% | 52 | 3,456 | 0.000% |
| 2026-10-22 | 0.7000 | 0.7000 | 0.4500 | 0.4500 | -51.613% | 301 | 3,370 | +4.444% |
| 2026-10-21 | 0.8800 | 1.0000 | 0.8300 | 0.9300 | +24.000% | 23 | 3,370 | -49.462% |
| 2026-10-20 | 0.8500 | 0.8500 | 0.7000 | 0.7500 | +7.143% | 46 | 3,338 | -37.333% |
| 2026-10-19 | 0.8000 | 0.8600 | 0.7000 | 0.7000 | -6.667% | 149 | 3,324 | -32.857% |
| 2026-10-16 | 1.0100 | 1.0100 | 0.7500 | 0.7500 | -39.024% | 204 | 3,338 | -37.333% |
| 2026-10-15 | 0.9500 | 1.5000 | 0.8400 | 1.2300 | -15.172% | 167 | 3,272 | -61.789% |
| 2026-10-14 | 1.6100 | 1.8900 | 1.4500 | 1.4500 | -40.816% | 827 | 3,225 | -67.586% |
| 2026-10-13 | 1.3700 | 2.4500 | 1.2900 | 2.4500 | +35.359% | 191 | 3,140 | -80.816% |
| 2026-10-12 | 2.4600 | 2.4600 | 1.7100 | 1.8100 | -33.700% | 2,224 | 2,040 | -74.033% |
| 2026-10-09 | 3.1000 | 3.1000 | 2.7300 | 2.7300 | -26.216% | 54 | 2,008 | -82.784% |
| 2026-10-08 | 5.5300 | 5.5500 | 3.5000 | 3.7000 | -37.815% | 784 | 1,846 | -87.297% |
| 2026-10-07 | 5.7200 | 6.3200 | 5.3500 | 5.9500 | -15.000% | 108 | 1,828 | -92.101% |
| 2026-10-06 | 5.3000 | 7.6400 | 5.3000 | 7.0000 | +40.000% | 187 | 1,818 | -93.286% |
| 2026-10-05 | 5.9500 | 5.9500 | 4.6400 | 5.0000 | -21.875% | 33 | 1,797 | -90.600% |
| 2026-10-02 | 7.5000 | 8.1000 | 6.3500 | 6.4000 | +15.732% | 98 | 1,814 | -92.656% |
| 2026-10-01 | 5.7500 | 5.9000 | 5.2000 | 5.5300 | -3.826% | 38 | 1,820 | -91.501% |
| 2026-09-30 | 6.0300 | 6.1000 | 5.2400 | 5.7500 | -4.167% | 150 | 1,917 | -91.826% |
| 2026-09-29 | 7.3400 | 7.7000 | 5.9900 | 6.0000 | -6.250% | 169 | 1,956 | -92.167% |
| 2026-09-28 | 8.9000 | 8.9000 | 5.5500 | 6.4000 | -33.679% | 533 | 2,025 | -92.656% |
| 2026-09-25 | 10.1300 | 10.1500 | 8.9000 | 9.6500 | -0.822% | 177 | 2,096 | -95.130% |
| 2026-09-24 | 6.8700 | 9.7300 | 6.8700 | 9.7300 | +20.421% | 92 | 2,100 | -95.170% |
| 2026-09-23 | 9.3000 | 9.6200 | 7.6600 | 8.0800 | -19.200% | 122 | 2,027 | -94.183% |
| 2026-09-22 | 8.7900 | 10.0000 | 8.0000 | 10.0000 | +6.383% | 1,590 | 2,956 | -95.300% |
| 2026-09-21 | 4.9500 | 9.4500 | 4.9500 | 9.4000 | +161.111% | 409 | 2,911 | -95.000% |
| 2026-09-18 | 3.0200 | 3.6000 | 2.8300 | 3.6000 | +8.434% | 11 | 2,910 | -86.944% |
| 2026-09-17 | 3.0000 | 3.6500 | 2.9700 | 3.3200 | +40.084% | 131 | 2,839 | -85.843% |
| 2026-09-16 | 2.1400 | 2.5400 | 2.1400 | 2.3700 | +33.898% | 19 | 2,838 | -80.169% |
| 2026-09-15 | 2.0900 | 2.0900 | 1.7700 | 1.7700 | +1.143% | 7 | 2,831 | -73.446% |
| 2026-09-14 | 1.8300 | 1.9600 | 1.6500 | 1.7500 | -37.943% | 1,553 | 1,751 | -73.143% |
| 2026-09-11 | 2.5500 | 3.0000 | 2.5500 | 2.8200 | +8.462% | 31 | 1,735 | -83.333% |
| 2026-09-10 | 3.2000 | 3.2000 | 2.6000 | 2.6000 | -31.579% | 59 | 1,741 | -81.923% |
| 2026-09-09 | 3.4500 | 4.2000 | 3.4500 | 3.8000 | +10.145% | 50 | 1,771 | -87.632% |
| 2026-09-08 | 2.3000 | 3.8400 | 2.3000 | 3.4500 | +112.963% | 266 | 1,591 | -86.377% |
| 2026-09-04 | 1.2000 | 1.6200 | 1.2000 | 1.6200 | +55.769% | 98 | 1,622 | -70.988% |
| 2026-09-03 | 0.9000 | 1.0700 | 0.8600 | 1.0400 | -5.455% | 327 | 1,391 | -54.808% |
| 2026-09-02 | 1.2000 | 1.2700 | 1.0800 | 1.1000 | -9.836% | 33 | 1,365 | -57.273% |
| 2026-09-01 | 1.5000 | 1.5000 | 1.2000 | 1.2200 | -15.862% | 46 | 1,337 | -61.475% |
| 2026-08-31 | 2.0400 | 2.0400 | 1.4500 | 1.4500 | -27.500% | 131 | 1,328 | -67.586% |
| 2026-08-28 | 2.5000 | 2.5000 | 2.0000 | 2.0000 | -23.077% | 55 | 1,289 | -76.500% |
| 2026-08-27 | 2.6500 | 2.6800 | 2.5500 | 2.6000 | -18.495% | 19 | 1,275 | -81.923% |
| 2026-08-26 | 3.3900 | 3.3900 | 3.1900 | 3.1900 | +0.631% | 4 | 1,273 | -85.266% |
| 2026-08-25 | 3.0400 | 3.3000 | 3.0400 | 3.1700 | +36.052% | 7 | 1,270 | -85.174% |
| 2026-08-24 | 2.5500 | 2.6000 | 2.3300 | 2.3300 | -27.188% | 59 | 1,216 | -79.828% |
| 2026-08-21 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -8.571% | 5 | 1,215 | -85.313% |
| 2026-08-20 | 3.4000 | 3.5000 | 3.0000 | 3.5000 | +6.061% | 13 | 1,208 | -86.571% |
| 2026-08-19 | 3.8000 | 3.8000 | 3.1500 | 3.3000 | -22.717% | 14 | 1,198 | -85.758% |
| 2026-08-18 | 4.9000 | 4.9000 | 4.0000 | 4.2700 | -38.116% | 137 | 1,083 | -88.993% |
| 2026-08-17 | 7.1500 | 7.1500 | 6.5000 | 6.9000 | -3.497% | 54 | 1,074 | -93.188% |
| 2026-08-14 | 6.6500 | 8.2000 | 6.5500 | 7.1500 | +24.348% | 45 | 1,071 | -93.427% |
| 2026-08-13 | 5.8300 | 5.8300 | 5.6100 | 5.7500 | +12.086% | 11 | 1,070 | -91.826% |
| 2026-08-12 | 5.0500 | 5.2800 | 5.0500 | 5.1300 | +28.250% | 103 | 967 | -90.838% |
| 2026-08-11 | 4.2000 | 4.2000 | 3.7500 | 4.0000 | -14.894% | 179 | 809 | -88.250% |
| 2026-08-10 | 5.5000 | 5.5000 | 4.7000 | 4.7000 | -31.387% | 5 | 804 | -90.000% |
| 2026-08-07 | 8.7000 | 8.7000 | 6.8500 | 6.8500 | -31.500% | 41 | 778 | -93.139% |
| 2026-08-06 | 10.2500 | 10.5000 | 10.0000 | 10.0000 | +2.564% | 45 | 734 | -95.300% |
| 2026-08-05 | 11.5500 | 12.2500 | 9.7500 | 9.7500 | -44.062% | 130 | 649 | -95.179% |
| 2026-08-04 | 14.0000 | 17.8000 | 12.8000 | 17.4300 | +66.000% | 45 | 641 | -97.303% |
| 2026-08-03 | 7.6900 | 10.5000 | 7.6900 | 10.5000 | 0.000% | 14 | 640 | -95.524% |
| 2026-07-31 | 13.4700 | 13.4700 | 10.5000 | 10.5000 | -8.854% | 2 | 641 | -95.524% |
| 2026-07-30 | 10.0000 | 12.2000 | 10.0000 | 11.5200 | +62.254% | 26 | 642 | -95.920% |
| 2026-07-29 | 7.9500 | 7.9500 | 6.5000 | 7.1000 | -21.111% | 236 | 568 | -93.380% |
| 2026-07-28 | 11.1000 | 11.2400 | 8.9000 | 9.0000 | -35.714% | 41 | 566 | -94.778% |
| 2026-07-27 | 16.8200 | 16.8200 | 12.5100 | 14.0000 | -27.723% | 38 | 542 | -96.643% |
| 2026-07-24 | 24.1400 | 24.1400 | 19.1500 | 19.3700 | -17.116% | 28 | 545 | -97.574% |
| 2026-07-23 | 25.7500 | 25.8600 | 21.2800 | 23.3700 | -13.444% | 54 | 548 | -97.989% |
| 2026-07-22 | 26.0200 | 28.0000 | 26.0200 | 27.0000 | +8.434% | 13 | 552 | -98.259% |
| 2026-07-21 | 22.2000 | 25.7500 | 22.2000 | 24.9000 | +19.424% | 115 | 645 | -98.112% |
| 2026-07-20 | 21.1000 | 23.0500 | 20.0000 | 20.8500 | +7.752% | 66 | 667 | -97.746% |
| 2026-07-17 | 16.4500 | 19.3500 | 14.9700 | 19.3500 | +4.595% | 250 | 781 | -97.571% |
| 2026-07-16 | 21.5900 | 21.5900 | 18.5000 | 18.5000 | -23.237% | 65 | 784 | -97.459% |
| 2026-07-15 | 23.5000 | 24.1000 | 22.2000 | 24.1000 | -16.897% | 174 | 723 | -98.050% |
| 2026-07-14 | 31.6700 | 31.6700 | 28.9000 | 29.0000 | +13.503% | 19 | 715 | -98.379% |
| 2026-07-13 | 25.3500 | 28.2000 | 24.5000 | 25.5500 | -10.319% | 134 | 767 | -98.160% |
| 2026-07-10 | 30.6500 | 32.0200 | 28.4900 | 28.4900 | -4.332% | 42 | 747 | -98.350% |
| 2026-07-09 | 31.1500 | 33.7000 | 29.7800 | 29.7800 | +22.804% | 436 | 397 | -98.422% |
| 2026-07-08 | 25.0000 | 25.0000 | 22.8500 | 24.2500 | -4.902% | 73 | 364 | -98.062% |
| 2026-07-07 | 26.5000 | 26.5000 | 24.7100 | 25.5000 | -25.872% | 18 | 361 | -98.157% |
| 2026-07-06 | 29.7500 | 38.3000 | 29.7500 | 34.4000 | +45.455% | 77 | 379 | -98.634% |
| 2026-07-02 | 26.0000 | 27.6000 | 23.0000 | 23.6500 | -18.138% | 97 | 382 | -98.013% |
| 2026-07-01 | 32.7200 | 32.7200 | 28.8900 | 28.8900 | -25.923% | 35 | 390 | -98.373% |
| 2026-06-30 | 29.7500 | 39.7000 | 29.7500 | 39.0000 | +38.544% | 37 | 366 | -98.795% |
| 2026-06-29 | 22.0000 | 28.7900 | 22.0000 | 28.1500 | +10.392% | 31 | 359 | -98.330% |
| 2026-06-26 | 26.0000 | 26.0000 | 25.3800 | 25.5000 | -7.002% | 30 | 373 | -98.157% |
| 2026-06-25 | 31.1400 | 31.1400 | 27.0000 | 27.4200 | +5.259% | 25 | 379 | -98.286% |
| 2026-06-24 | 26.5500 | 28.0500 | 25.5000 | 26.0500 | -10.172% | 15 | 376 | -98.196% |
| 2026-06-23 | 29.1000 | 29.7000 | 28.3000 | 29.0000 | -16.571% | 26 | 360 | -98.379% |
| 2026-06-22 | 37.8100 | 37.8100 | 33.8500 | 34.7600 | +4.541% | 36 | 335 | -98.648% |
| 2026-06-18 | 31.9500 | 33.2500 | 31.1600 | 33.2500 | +5.222% | 124 | 319 | -98.586% |
| 2026-06-17 | 30.5700 | 31.6000 | 30.0000 | 31.6000 | +12.256% | 10 | 319 | -98.513% |
| 2026-06-16 | 35.3700 | 35.3700 | 28.1500 | 28.1500 | -25.033% | 97 | 351 | -98.330% |
| 2026-06-15 | 35.1000 | 40.0000 | 35.1000 | 37.5500 | +25.167% | 130 | 326 | -98.748% |
| 2026-06-12 | 27.0000 | 30.4900 | 27.0000 | 30.0000 | +36.364% | 23 | 314 | -98.433% |
| 2026-06-11 | 20.0000 | 22.0500 | 19.7500 | 22.0000 | +18.919% | 31 | 308 | -97.864% |
| 2026-06-10 | 19.5700 | 19.5700 | 18.0000 | 18.5000 | -7.500% | 4 | 310 | -97.459% |
| 2026-06-09 | 21.7000 | 21.7000 | 17.5000 | 20.0000 | -21.229% | 10 | 304 | -97.650% |
| 2026-06-08 | 24.0000 | 25.7500 | 23.5400 | 25.3900 | +15.409% | 203 | 254 | -98.149% |
| 2026-06-05 | 25.5100 | 25.5100 | 21.5800 | 22.0000 | -34.250% | 20 | 254 | -97.864% |
| 2026-06-04 | 31.1000 | 34.2500 | 28.5000 | 33.4600 | -12.454% | 66 | 261 | -98.595% |
| 2026-06-03 | 36.8400 | 39.1700 | 34.4500 | 38.2200 | +18.806% | 24 | 253 | -98.770% |
| 2026-06-02 | 30.1000 | 32.1700 | 30.1000 | 32.1700 | +8.499% | 11 | 242 | -98.539% |
| 2026-06-01 | 25.3500 | 31.7500 | 25.0000 | 29.6500 | -2.914% | 230 | 333 | -98.415% |
| 2026-05-29 | 31.8000 | 31.8000 | 29.3000 | 30.5400 | -3.992% | 110 | 235 | -98.461% |
| 2026-05-28 | 27.2700 | 33.5000 | 27.2700 | 31.8100 | +19.452% | 264 | 26 | -98.522% |
| 2026-05-27 | 31.0000 | 31.0000 | 26.0800 | 26.6300 | 0.000% | 45 | 0 | -98.235% |