AMD270115C00040000
AMD Jan 15 2027 40.00 Call
optionOPRA
InactiveOct 14, 2026
546.27USD-7.935%(-47.08)2Vol124OI
AMD270115C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 546.29 | 546.29 | 546.27 | 546.27 | -7.935% | 2 | 122 | 0.000% |
| 2026-10-02 | 593.35 | 593.35 | 593.35 | 593.35 | +2.656% | 1 | 122 | -7.935% |
| 2026-09-22 | 578.00 | 578.00 | 578.00 | 578.00 | +35.265% | 1 | 122 | -5.490% |
| 2026-08-19 | 427.31 | 427.31 | 427.31 | 427.31 | +3.847% | 1 | 123 | +27.839% |
| 2026-07-29 | 411.48 | 411.48 | 411.48 | 411.48 | -17.407% | 1 | 123 | +32.757% |
| 2026-06-29 | 498.20 | 498.20 | 498.20 | 498.20 | +2.580% | 1 | 123 | +9.649% |
| 2026-06-25 | 485.88 | 485.99 | 485.30 | 485.67 | +2.896% | 9 | 129 | +12.478% |
| 2026-06-01 | 472.00 | 472.00 | 472.00 | 472.00 | +21.964% | 1 | 131 | +15.735% |
| 2026-05-06 | 387.00 | 387.00 | 387.00 | 387.00 | +139.896% | 2 | 131 | +41.155% |
| 2026-03-27 | 161.32 | 161.32 | 161.32 | 161.32 | -11.460% | 10 | 131 | +238.625% |
| 2026-03-25 | 182.12 | 182.20 | 182.12 | 182.20 | +14.953% | 2 | 131 | +199.819% |
| 2026-03-09 | 158.50 | 158.50 | 158.50 | 158.50 | -11.329% | 4 | 130 | +244.650% |
| 2025-12-22 | 178.89 | 178.89 | 178.75 | 178.75 | -0.590% | 100 | 29 | +205.606% |
| 2025-12-03 | 179.90 | 179.90 | 179.81 | 179.81 | -9.802% | 2 | 29 | +203.804% |
| 2025-10-16 | 199.35 | 199.35 | 199.35 | 199.35 | +11.406% | 1 | 28 | +174.026% |
| 2025-10-13 | 179.10 | 179.10 | 178.83 | 178.94 | -2.272% | 5 | 28 | +205.281% |
| 2025-10-08 | 182.77 | 183.10 | 182.77 | 183.10 | +4.706% | 2 | 28 | +198.345% |
| 2025-10-06 | 175.50 | 175.50 | 170.26 | 174.87 | +64.553% | 10 | 27 | +212.386% |
| 2025-07-11 | 106.27 | 106.27 | 106.27 | 106.27 | +4.886% | 2 | 20 | +414.040% |
| 2025-07-08 | 101.32 | 101.32 | 101.32 | 101.32 | -5.167% | 1 | 22 | +439.153% |
| 2025-06-25 | 106.84 | 106.84 | 106.84 | 106.84 | +22.453% | 5 | 25 | +411.297% |
| 2025-06-10 | 87.25 | 87.25 | 87.25 | 87.25 | +8.385% | 6 | 27 | +526.097% |
| 2025-06-05 | 80.50 | 80.50 | 80.50 | 80.50 | +0.625% | 1 | 33 | +578.596% |
| 2025-05-21 | 80.00 | 80.00 | 80.00 | 80.00 | -2.177% | 1 | 33 | +582.837% |
| 2025-05-16 | 81.49 | 81.78 | 81.49 | 81.78 | +28.202% | 4 | 33 | +567.975% |
| 2025-05-02 | 63.79 | 63.79 | 63.79 | 63.79 | +12.267% | 2 | 34 | +756.357% |
| 2025-04-23 | 56.82 | 56.82 | 56.82 | 56.82 | +10.266% | 6 | 35 | +861.404% |
| 2025-04-22 | 52.50 | 52.50 | 51.53 | 51.53 | +3.060% | 3 | 41 | +960.101% |
| 2025-04-21 | 51.02 | 51.02 | 49.86 | 50.00 | -8.257% | 3 | 42 | +992.540% |
| 2025-04-16 | 55.70 | 55.70 | 54.50 | 54.50 | -6.002% | 2 | 43 | +902.330% |
| 2025-04-11 | 57.98 | 57.98 | 57.98 | 57.98 | +2.929% | 2 | 45 | +842.170% |
| 2025-04-10 | 56.33 | 56.33 | 56.33 | 56.33 | -1.452% | 1 | 44 | +869.767% |
| 2025-04-09 | 48.57 | 57.16 | 48.57 | 57.16 | +5.170% | 3 | 44 | +855.686% |
| 2025-04-08 | 53.15 | 54.35 | 53.15 | 54.35 | +7.944% | 3 | 46 | +905.097% |
| 2025-04-07 | 46.88 | 50.35 | 46.88 | 50.35 | -5.072% | 4 | 42 | +984.945% |
| 2025-04-04 | 52.70 | 53.64 | 52.70 | 53.04 | -12.316% | 8 | 42 | +929.921% |
| 2025-04-03 | 61.70 | 61.70 | 60.49 | 60.49 | -11.822% | 2 | 41 | +803.075% |
| 2025-04-02 | 68.65 | 68.65 | 68.60 | 68.60 | +2.129% | 2 | 40 | +696.312% |
| 2025-04-01 | 67.17 | 67.17 | 67.17 | 67.17 | +0.705% | 1 | 40 | +713.265% |
| 2025-03-31 | 66.85 | 66.85 | 66.70 | 66.70 | -3.333% | 2 | 41 | +718.996% |
| 2025-03-28 | 69.00 | 69.00 | 69.00 | 69.00 | -3.497% | 2 | 42 | +691.696% |
| 2025-03-27 | 71.55 | 71.55 | 71.50 | 71.50 | -8.345% | 2 | 42 | +664.014% |
| 2025-03-25 | 79.55 | 79.55 | 78.01 | 78.01 | +8.347% | 4 | 41 | +600.256% |
| 2025-03-20 | 72.00 | 72.00 | 72.00 | 72.00 | +13.924% | 1 | 41 | +658.708% |
| 2025-03-11 | 63.20 | 63.20 | 63.20 | 63.20 | -1.955% | 1 | 42 | +764.351% |
| 2025-03-10 | 64.46 | 64.46 | 64.46 | 64.46 | -5.024% | 3 | 43 | +747.456% |
| 2025-02-27 | 69.00 | 69.00 | 67.87 | 67.87 | -14.360% | 2 | 40 | +704.877% |
| 2025-02-20 | 79.25 | 79.25 | 79.25 | 79.25 | -1.492% | 1 | 40 | +589.300% |
| 2025-02-19 | 80.59 | 80.59 | 80.45 | 80.45 | +1.322% | 2 | 40 | +579.018% |
| 2025-02-18 | 79.40 | 79.40 | 79.40 | 79.40 | +1.405% | 1 | 42 | +587.997% |
| 2025-02-14 | 78.62 | 78.62 | 78.30 | 78.30 | +0.064% | 6 | 43 | +597.663% |
| 2025-02-13 | 78.25 | 78.25 | 78.25 | 78.25 | +0.514% | 4 | 45 | +598.109% |
| 2025-02-12 | 76.31 | 77.85 | 76.31 | 77.85 | -0.192% | 6 | 45 | +601.696% |
| 2025-02-11 | 78.00 | 78.00 | 78.00 | 78.00 | +2.362% | 1 | 40 | +600.346% |
| 2025-02-10 | 76.20 | 76.20 | 76.20 | 76.20 | +3.533% | 4 | 41 | +616.890% |
| 2025-02-07 | 73.00 | 73.60 | 73.00 | 73.60 | -2.813% | 4 | 37 | +642.215% |
| 2025-02-05 | 72.50 | 76.58 | 72.50 | 75.73 | -9.305% | 3 | 36 | +621.339% |
| 2025-02-04 | 83.50 | 83.50 | 83.50 | 83.50 | +4.506% | 1 | 37 | +554.216% |
| 2025-02-03 | 79.90 | 79.90 | 79.90 | 79.90 | -0.548% | 1 | 36 | +583.692% |
| 2025-01-28 | 80.34 | 80.34 | 80.34 | 80.34 | -0.174% | 1 | 35 | +579.948% |
| 2025-01-27 | 81.03 | 81.03 | 79.60 | 80.48 | -10.528% | 3 | 36 | +578.765% |
| 2025-01-24 | 89.90 | 89.95 | 89.90 | 89.95 | +0.357% | 4 | 35 | +507.304% |
| 2025-01-22 | 88.00 | 89.63 | 88.00 | 89.63 | -0.267% | 2 | 36 | +509.472% |
| 2025-01-21 | 87.45 | 89.87 | 87.45 | 89.87 | +4.137% | 2 | 36 | +507.845% |
| 2025-01-17 | 86.30 | 86.30 | 86.30 | 86.30 | +1.781% | 2 | 36 | +532.990% |
| 2025-01-16 | 83.50 | 84.79 | 83.50 | 84.79 | +3.189% | 2 | 36 | +544.262% |
| 2025-01-10 | 81.20 | 82.17 | 80.73 | 82.17 | -13.958% | 8 | 34 | +564.805% |
| 2025-01-07 | 93.65 | 95.50 | 93.60 | 95.50 | +5.982% | 4 | 31 | +472.010% |
| 2025-01-03 | 89.77 | 90.25 | 89.70 | 90.11 | +6.074% | 12 | 28 | +506.226% |
| 2025-01-02 | 87.80 | 87.80 | 84.95 | 84.95 | -6.648% | 7 | 26 | +543.049% |
| 2024-12-27 | 91.00 | 91.00 | 91.00 | 91.00 | +0.220% | 4 | 24 | +500.297% |
| 2024-12-23 | 92.05 | 92.05 | 90.80 | 90.80 | -1.710% | 2 | 22 | +501.619% |
| 2024-12-17 | 92.38 | 92.38 | 92.38 | 92.38 | +0.413% | 1 | 20 | +491.329% |
| 2024-12-13 | 92.00 | 92.00 | 92.00 | 92.00 | -4.167% | 2 | 21 | +493.772% |
| 2024-12-12 | 96.00 | 96.00 | 96.00 | 96.00 | -0.062% | 1 | 21 | +469.031% |
| 2024-12-11 | 96.06 | 96.06 | 96.06 | 96.06 | +0.010% | 1 | 21 | +468.676% |
| 2024-12-09 | 96.05 | 96.05 | 96.05 | 96.05 | -5.388% | 1 | 20 | +468.735% |
| 2024-11-27 | 101.55 | 101.55 | 101.52 | 101.52 | -2.712% | 6 | 20 | +438.091% |
| 2024-11-14 | 105.99 | 105.99 | 104.35 | 104.35 | -11.191% | 7 | 20 | +423.498% |
| 2024-11-08 | 117.50 | 117.50 | 117.50 | 117.50 | +6.479% | 2 | 19 | +364.911% |
| 2024-10-31 | 110.35 | 110.35 | 110.35 | 110.35 | -16.020% | 15 | 18 | +395.034% |
| 2024-10-29 | 131.40 | 131.40 | 131.40 | 131.40 | +7.485% | 1 | 27 | +315.731% |
| 2024-10-25 | 123.10 | 123.75 | 122.25 | 122.25 | +2.559% | 24 | 27 | +346.847% |
| 2024-10-24 | 119.20 | 119.20 | 119.20 | 119.20 | -11.375% | 15 | 22 | +358.280% |
| 2024-10-11 | 134.50 | 134.50 | 134.50 | 134.50 | +0.074% | 2 | 7 | +306.149% |
| 2024-10-04 | 134.40 | 134.40 | 134.40 | 134.40 | +3.968% | 2 | 6 | +306.451% |
| 2024-09-30 | 129.25 | 129.27 | 129.25 | 129.27 | 0.000% | 5 | 5 | +322.581% |