AMD270115C00025000
AMD Jan 15 2027 25.00 Call
optionOPRA
InactiveAug 14, 2026
478.61USD+1.644%(+7.74)2Vol320OI
AMD270115C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 478.64 | 478.64 | 478.61 | 478.61 | +1.644% | 2 | 319 | 0.000% |
| 2026-07-27 | 470.87 | 470.87 | 470.87 | 470.87 | +20.767% | 5 | 324 | +1.644% |
| 2026-05-07 | 389.90 | 389.90 | 389.90 | 389.90 | -1.151% | 1 | 324 | +22.752% |
| 2026-05-06 | 394.44 | 394.44 | 394.44 | 394.44 | +25.179% | 1 | 324 | +21.339% |
| 2026-04-30 | 315.10 | 315.10 | 315.10 | 315.10 | +12.536% | 1 | 325 | +51.891% |
| 2026-04-23 | 280.00 | 280.00 | 280.00 | 280.00 | +10.128% | 5 | 325 | +70.932% |
| 2026-04-17 | 254.25 | 254.25 | 254.25 | 254.25 | +10.543% | 1 | 325 | +88.244% |
| 2026-04-14 | 230.00 | 230.00 | 230.00 | 230.00 | +35.461% | 1 | 327 | +108.091% |
| 2026-03-30 | 170.18 | 170.18 | 169.79 | 169.79 | -3.375% | 2 | 328 | +181.884% |
| 2026-03-16 | 175.72 | 175.72 | 175.72 | 175.72 | -9.189% | 1 | 328 | +172.371% |
| 2026-02-09 | 193.50 | 193.50 | 193.50 | 193.50 | -10.429% | 1 | 329 | +147.344% |
| 2026-01-30 | 216.03 | 216.03 | 216.03 | 216.03 | +12.194% | 1 | 332 | +121.548% |
| 2025-12-02 | 192.60 | 192.60 | 192.55 | 192.55 | +6.176% | 21 | 332 | +148.564% |
| 2025-11-21 | 181.20 | 181.35 | 181.20 | 181.35 | -22.886% | 3 | 313 | +163.915% |
| 2025-10-31 | 235.03 | 235.21 | 234.91 | 235.17 | -0.106% | 11 | 316 | +103.517% |
| 2025-10-30 | 239.29 | 239.29 | 235.35 | 235.42 | +3.454% | 51 | 309 | +103.300% |
| 2025-10-24 | 227.58 | 227.58 | 227.56 | 227.56 | +4.271% | 2 | 267 | +110.323% |
| 2025-10-20 | 218.24 | 218.24 | 218.24 | 218.24 | +2.992% | 1 | 268 | +119.304% |
| 2025-10-15 | 211.90 | 211.90 | 211.90 | 211.90 | +10.221% | 1 | 268 | +125.866% |
| 2025-10-13 | 192.25 | 192.25 | 192.25 | 192.25 | -2.436% | 2 | 268 | +148.952% |
| 2025-10-10 | 196.93 | 197.05 | 196.93 | 197.05 | +0.132% | 2 | 268 | +142.888% |
| 2025-10-08 | 196.88 | 196.88 | 196.79 | 196.79 | +4.888% | 2 | 268 | +143.208% |
| 2025-10-07 | 187.90 | 187.90 | 187.55 | 187.62 | +0.504% | 4 | 268 | +155.095% |
| 2025-10-06 | 196.00 | 196.00 | 186.63 | 186.68 | +35.275% | 3 | 268 | +156.380% |
| 2025-09-24 | 138.94 | 138.94 | 138.00 | 138.00 | -0.933% | 15 | 269 | +246.819% |
| 2025-09-23 | 139.30 | 139.30 | 139.30 | 139.30 | +7.984% | 9 | 255 | +243.582% |
| 2025-09-18 | 129.00 | 129.00 | 129.00 | 129.00 | -4.797% | 2 | 255 | +271.016% |
| 2025-09-04 | 135.50 | 135.50 | 135.50 | 135.50 | +0.370% | 7 | 253 | +253.218% |
| 2025-09-02 | 135.00 | 135.00 | 135.00 | 135.00 | -6.935% | 1 | 246 | +254.526% |
| 2025-08-28 | 144.90 | 145.06 | 144.90 | 145.06 | -0.296% | 4 | 246 | +229.939% |
| 2025-08-19 | 145.77 | 145.78 | 145.49 | 145.49 | -4.946% | 20 | 249 | +228.964% |
| 2025-08-18 | 155.60 | 155.60 | 151.52 | 153.06 | +3.370% | 32 | 229 | +212.694% |
| 2025-08-07 | 148.88 | 148.88 | 148.07 | 148.07 | -0.054% | 2 | 199 | +223.232% |
| 2025-08-01 | 148.15 | 148.15 | 148.15 | 148.15 | -5.739% | 2 | 200 | +223.058% |
| 2025-07-31 | 157.17 | 157.17 | 157.17 | 157.17 | +12.723% | 1 | 200 | +204.517% |
| 2025-07-24 | 139.43 | 139.43 | 139.43 | 139.43 | +3.052% | 1 | 200 | +243.262% |
| 2025-07-21 | 135.30 | 135.30 | 135.30 | 135.30 | -0.074% | 2 | 200 | +253.740% |
| 2025-07-15 | 135.40 | 135.40 | 135.40 | 135.40 | +12.346% | 1 | 200 | +253.479% |
| 2025-06-25 | 120.52 | 120.52 | 120.52 | 120.52 | +25.804% | 1 | 200 | +297.121% |
| 2025-06-04 | 95.80 | 95.80 | 95.80 | 95.80 | +1.645% | 1 | 202 | +399.593% |
| 2025-05-16 | 94.25 | 94.25 | 94.25 | 94.25 | -0.538% | 2 | 202 | +407.809% |
| 2025-05-14 | 94.97 | 94.97 | 94.28 | 94.76 | +9.296% | 9 | 203 | +405.076% |
| 2025-05-12 | 87.02 | 87.02 | 86.70 | 86.70 | +9.401% | 2 | 204 | +452.030% |
| 2025-05-09 | 79.25 | 79.25 | 79.25 | 79.25 | +4.276% | 2 | 205 | +503.924% |
| 2025-05-07 | 76.00 | 76.00 | 76.00 | 76.00 | -3.185% | 1 | 206 | +529.750% |
| 2025-05-05 | 78.50 | 78.50 | 78.50 | 78.50 | +1.487% | 1 | 205 | +509.694% |
| 2025-05-02 | 77.35 | 77.35 | 77.35 | 77.35 | +11.600% | 2 | 206 | +518.759% |
| 2025-04-23 | 71.70 | 71.70 | 69.31 | 69.31 | +0.231% | 3 | 205 | +590.535% |
| 2025-04-16 | 69.15 | 69.15 | 69.15 | 69.15 | -7.738% | 1 | 203 | +592.133% |
| 2025-04-14 | 74.95 | 74.95 | 74.95 | 74.95 | +4.781% | 1 | 203 | +538.572% |
| 2025-04-11 | 71.53 | 71.53 | 71.53 | 71.53 | +6.761% | 4 | 203 | +569.104% |
| 2025-04-09 | 67.00 | 67.00 | 67.00 | 67.00 | +12.681% | 1 | 203 | +614.343% |
| 2025-04-08 | 59.46 | 59.46 | 59.46 | 59.46 | -2.604% | 1 | 204 | +704.928% |
| 2025-04-07 | 60.00 | 62.48 | 60.00 | 61.05 | -17.789% | 3 | 205 | +683.964% |
| 2025-04-03 | 73.50 | 74.26 | 73.50 | 74.26 | -4.770% | 2 | 203 | +544.506% |
| 2025-03-31 | 77.98 | 77.98 | 77.98 | 77.98 | -3.728% | 2 | 204 | +513.760% |
| 2025-03-28 | 81.00 | 81.00 | 81.00 | 81.00 | -11.330% | 4 | 204 | +490.877% |
| 2025-03-25 | 91.35 | 91.35 | 91.35 | 91.35 | +6.855% | 1 | 206 | +423.930% |
| 2025-03-20 | 83.75 | 85.49 | 83.75 | 85.49 | +2.322% | 8 | 205 | +459.843% |
| 2025-03-19 | 82.85 | 83.55 | 82.30 | 83.55 | +0.421% | 6 | 208 | +472.843% |
| 2025-03-17 | 83.15 | 83.20 | 82.60 | 83.20 | +6.177% | 8 | 211 | +475.252% |
| 2025-03-14 | 78.36 | 78.36 | 78.36 | 78.36 | -0.621% | 2 | 209 | +510.784% |
| 2025-03-12 | 77.79 | 78.85 | 76.78 | 78.85 | +3.818% | 9 | 208 | +506.988% |
| 2025-03-11 | 73.65 | 75.95 | 73.65 | 75.95 | -1.107% | 2 | 204 | +530.165% |
| 2025-03-10 | 76.80 | 76.80 | 76.80 | 76.80 | -0.065% | 1 | 203 | +523.190% |
| 2025-03-06 | 77.50 | 77.50 | 76.85 | 76.85 | -3.212% | 3 | 202 | +522.785% |
| 2025-03-05 | 79.10 | 79.40 | 79.10 | 79.40 | -2.768% | 2 | 201 | +502.783% |
| 2025-03-04 | 79.50 | 81.66 | 79.50 | 81.66 | +4.692% | 3 | 200 | +486.101% |
| 2025-02-28 | 78.75 | 78.75 | 78.00 | 78.00 | -0.637% | 8 | 197 | +513.603% |
| 2025-02-27 | 81.50 | 81.50 | 78.50 | 78.50 | -5.762% | 9 | 195 | +509.694% |
| 2025-02-26 | 83.20 | 83.30 | 83.20 | 83.30 | +2.649% | 9 | 189 | +474.562% |
| 2025-02-25 | 83.19 | 83.19 | 81.15 | 81.15 | -7.310% | 4 | 190 | +489.784% |
| 2025-02-24 | 88.40 | 88.40 | 87.55 | 87.55 | -2.614% | 6 | 188 | +446.670% |
| 2025-02-21 | 89.90 | 89.90 | 89.90 | 89.90 | -3.644% | 2 | 188 | +432.380% |
| 2025-02-20 | 93.00 | 93.30 | 90.65 | 93.30 | +0.377% | 4 | 187 | +412.980% |
| 2025-02-19 | 94.40 | 94.40 | 92.10 | 92.95 | +2.143% | 5 | 186 | +414.911% |
| 2025-02-14 | 92.60 | 92.60 | 91.00 | 91.00 | +1.167% | 18 | 184 | +425.945% |
| 2025-02-13 | 91.95 | 91.95 | 89.95 | 89.95 | +1.295% | 2 | 183 | +432.084% |
| 2025-02-12 | 90.20 | 90.20 | 88.80 | 88.80 | -2.578% | 2 | 183 | +438.975% |
| 2025-02-11 | 91.15 | 91.15 | 91.15 | 91.15 | +6.421% | 1 | 183 | +425.080% |
| 2025-02-07 | 88.31 | 88.31 | 85.65 | 85.65 | -2.869% | 10 | 183 | +458.797% |
| 2025-02-06 | 87.70 | 89.00 | 87.40 | 88.18 | -1.309% | 14 | 184 | +442.765% |
| 2025-02-05 | 85.91 | 90.35 | 85.00 | 89.35 | -8.171% | 10 | 182 | +435.658% |
| 2025-02-04 | 97.30 | 97.30 | 97.30 | 97.30 | +4.985% | 1 | 179 | +391.891% |
| 2025-02-03 | 92.68 | 92.68 | 92.68 | 92.68 | -5.429% | 1 | 178 | +416.411% |
| 2025-01-31 | 98.00 | 98.00 | 98.00 | 98.00 | +2.083% | 2 | 177 | +388.378% |
| 2025-01-30 | 96.00 | 96.00 | 96.00 | 96.00 | +2.663% | 1 | 175 | +398.552% |
| 2025-01-28 | 93.61 | 93.61 | 93.51 | 93.51 | +1.697% | 100 | 175 | +411.828% |
| 2025-01-27 | 96.41 | 96.41 | 91.95 | 91.95 | -9.809% | 4 | 81 | +420.511% |
| 2025-01-24 | 102.73 | 102.73 | 101.95 | 101.95 | +0.473% | 4 | 82 | +369.456% |
| 2025-01-23 | 101.47 | 101.47 | 101.47 | 101.47 | -1.390% | 1 | 82 | +371.676% |
| 2025-01-22 | 102.90 | 102.90 | 102.90 | 102.90 | +2.205% | 1 | 81 | +365.121% |
| 2025-01-21 | 100.68 | 100.68 | 100.68 | 100.68 | +0.479% | 1 | 79 | +375.377% |
| 2025-01-17 | 100.20 | 100.20 | 100.20 | 100.20 | +2.769% | 6 | 79 | +377.655% |
| 2025-01-16 | 97.50 | 97.50 | 97.50 | 97.50 | -1.634% | 4 | 79 | +390.882% |
| 2025-01-15 | 99.00 | 99.12 | 98.00 | 99.12 | +5.615% | 6 | 75 | +382.859% |
| 2025-01-14 | 95.00 | 95.00 | 93.85 | 93.85 | -1.491% | 2 | 75 | +409.973% |
| 2025-01-13 | 95.27 | 95.27 | 95.27 | 95.27 | +1.007% | 1 | 75 | +402.372% |
| 2025-01-10 | 92.90 | 94.32 | 92.90 | 94.32 | -6.336% | 4 | 76 | +407.432% |
| 2025-01-08 | 100.70 | 100.70 | 100.70 | 100.70 | -7.615% | 1 | 74 | +375.283% |
| 2025-01-06 | 106.00 | 109.70 | 106.00 | 109.00 | +5.395% | 5 | 74 | +339.092% |
| 2025-01-03 | 101.25 | 103.42 | 101.25 | 103.42 | +2.854% | 6 | 74 | +362.783% |
| 2025-01-02 | 98.28 | 100.55 | 98.28 | 100.55 | +1.198% | 2 | 74 | +375.992% |
| 2024-12-31 | 99.00 | 99.36 | 99.00 | 99.36 | -2.531% | 4 | 69 | +381.693% |
| 2024-12-30 | 102.60 | 102.60 | 101.94 | 101.94 | -2.263% | 2 | 69 | +369.502% |
| 2024-12-27 | 101.15 | 104.30 | 100.39 | 104.30 | -1.418% | 10 | 69 | +358.878% |
| 2024-12-24 | 104.95 | 105.80 | 104.54 | 105.80 | +6.439% | 3 | 63 | +352.372% |
| 2024-12-20 | 99.10 | 101.15 | 99.10 | 99.40 | +1.584% | 14 | 63 | +381.499% |
| 2024-12-19 | 99.69 | 99.69 | 97.10 | 97.85 | -5.000% | 7 | 53 | +389.126% |
| 2024-12-18 | 103.00 | 103.00 | 103.00 | 103.00 | -0.483% | 1 | 51 | +364.670% |
| 2024-12-17 | 105.50 | 105.50 | 103.50 | 103.50 | -1.429% | 2 | 50 | +362.425% |
| 2024-12-16 | 103.71 | 105.00 | 103.71 | 105.00 | +1.449% | 2 | 47 | +355.819% |
| 2024-12-13 | 104.50 | 105.99 | 103.50 | 103.50 | -4.889% | 12 | 47 | +362.425% |
| 2024-12-12 | 108.91 | 108.91 | 108.82 | 108.82 | +0.853% | 16 | 49 | +339.818% |
| 2024-12-11 | 107.90 | 107.90 | 107.90 | 107.90 | +0.992% | 1 | 61 | +343.568% |
| 2024-12-10 | 108.80 | 108.80 | 106.84 | 106.84 | -0.845% | 4 | 61 | +347.969% |
| 2024-12-09 | 114.00 | 114.00 | 107.75 | 107.75 | -8.578% | 4 | 61 | +344.186% |
| 2024-12-06 | 117.86 | 117.86 | 117.86 | 117.86 | -2.272% | 2 | 59 | +306.083% |
| 2024-12-03 | 122.60 | 122.60 | 120.60 | 120.60 | +5.328% | 3 | 59 | +296.857% |
| 2024-11-27 | 113.65 | 114.50 | 111.25 | 114.50 | -1.140% | 4 | 54 | +318.000% |
| 2024-11-26 | 115.82 | 115.82 | 115.82 | 115.82 | -3.524% | 15 | 54 | +313.236% |
| 2024-11-25 | 120.05 | 120.05 | 120.05 | 120.05 | +3.047% | 1 | 41 | +298.676% |
| 2024-11-21 | 116.50 | 116.50 | 116.50 | 116.50 | +0.215% | 1 | 40 | +310.824% |
| 2024-11-20 | 116.40 | 116.40 | 116.25 | 116.25 | -2.311% | 2 | 39 | +311.708% |
| 2024-11-18 | 119.00 | 119.00 | 119.00 | 119.00 | +4.948% | 4 | 40 | +302.193% |
| 2024-11-15 | 113.15 | 113.39 | 113.15 | 113.39 | -4.409% | 4 | 37 | +322.092% |
| 2024-11-14 | 118.71 | 118.71 | 118.62 | 118.62 | -0.361% | 2 | 38 | +303.482% |
| 2024-11-13 | 119.05 | 119.05 | 119.05 | 119.05 | -3.156% | 1 | 37 | +302.024% |
| 2024-11-12 | 122.93 | 122.93 | 122.93 | 122.93 | -3.090% | 1 | 37 | +289.335% |
| 2024-11-08 | 127.00 | 127.00 | 126.85 | 126.85 | -1.169% | 4 | 37 | +277.304% |
| 2024-11-07 | 128.35 | 128.35 | 128.35 | 128.35 | +4.861% | 1 | 37 | +272.894% |
| 2024-11-06 | 122.40 | 122.40 | 122.40 | 122.40 | -0.754% | 1 | 36 | +291.021% |
| 2024-10-31 | 123.33 | 123.33 | 123.33 | 123.33 | -4.247% | 2 | 36 | +288.073% |
| 2024-10-30 | 128.80 | 128.80 | 128.80 | 128.80 | -6.157% | 8 | 35 | +271.592% |
| 2024-10-28 | 137.40 | 138.30 | 136.70 | 137.25 | +1.516% | 8 | 27 | +248.714% |
| 2024-10-25 | 136.25 | 136.55 | 134.00 | 135.20 | +2.424% | 40 | 23 | +254.001% |
| 2024-10-22 | 132.00 | 132.00 | 132.00 | 132.00 | -1.859% | 1 | 14 | +262.583% |
| 2024-10-16 | 134.50 | 134.50 | 134.50 | 134.50 | -6.694% | 1 | 13 | +255.844% |
| 2024-10-14 | 144.15 | 144.15 | 144.15 | 144.15 | -3.417% | 1 | 12 | +232.022% |
| 2024-10-04 | 149.15 | 149.43 | 146.66 | 149.25 | +4.466% | 44 | 11 | +220.677% |
| 2024-09-27 | 143.20 | 143.25 | 142.86 | 142.87 | 0.000% | 48 | 12 | +234.997% |