AMD270115C00005000
AMD Jan 15 2027 5.00 Call
optionOPRA
EODOct 19, 2026
544.42USD-6.630%(-38.66)62Vol7,727OI
AMD270115C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 548.14 | 548.20 | 543.85 | 544.42 | -6.630% | 62 | 7,715 | 0.000% |
| 2026-10-12 | 590.16 | 590.16 | 582.92 | 583.08 | -4.733% | 16 | 7,731 | -6.630% |
| 2026-09-29 | 612.05 | 612.05 | 612.05 | 612.05 | -1.836% | 1 | 7,730 | -11.050% |
| 2026-09-25 | 623.39 | 623.50 | 623.39 | 623.50 | +4.448% | 10 | 7,720 | -12.683% |
| 2026-09-24 | 596.95 | 596.95 | 596.95 | 596.95 | +9.570% | 1 | 7,719 | -8.800% |
| 2026-09-18 | 544.60 | 545.10 | 544.60 | 544.81 | +0.678% | 36 | 7,737 | -0.072% |
| 2026-09-17 | 545.43 | 545.76 | 540.65 | 541.14 | +4.764% | 189 | 7,548 | +0.606% |
| 2026-09-16 | 519.25 | 520.19 | 516.53 | 516.53 | +3.467% | 24 | 7,552 | +5.399% |
| 2026-09-15 | 498.22 | 499.60 | 497.75 | 499.22 | +1.687% | 194 | 7,364 | +9.054% |
| 2026-09-14 | 480.00 | 491.31 | 478.28 | 490.94 | -4.059% | 255 | 7,161 | +10.893% |
| 2026-09-11 | 508.61 | 513.54 | 506.90 | 511.71 | +2.283% | 196 | 7,055 | +6.392% |
| 2026-09-10 | 503.43 | 503.67 | 498.93 | 500.29 | -3.007% | 244 | 6,921 | +8.821% |
| 2026-09-09 | 517.84 | 519.57 | 514.89 | 515.80 | +2.810% | 136 | 6,785 | +5.549% |
| 2026-09-08 | 503.30 | 503.73 | 501.30 | 501.70 | +7.313% | 168 | 6,625 | +8.515% |
| 2026-09-04 | 461.08 | 469.12 | 460.30 | 467.51 | +3.603% | 332 | 6,324 | +16.451% |
| 2026-09-03 | 443.30 | 454.85 | 440.58 | 451.25 | -0.201% | 370 | 5,964 | +20.647% |
| 2026-09-02 | 453.44 | 455.63 | 448.43 | 452.16 | -0.589% | 1,241 | 4,723 | +20.404% |
| 2026-09-01 | 449.53 | 455.68 | 449.34 | 454.84 | -10.772% | 324 | 4,399 | +19.695% |
| 2026-08-17 | 509.75 | 509.75 | 509.75 | 509.75 | +1.153% | 1 | 4,398 | +6.801% |
| 2026-08-14 | 498.56 | 504.03 | 498.56 | 503.94 | +3.978% | 6 | 4,399 | +8.033% |
| 2026-08-12 | 482.75 | 484.66 | 482.65 | 484.66 | -1.512% | 5 | 4,399 | +12.330% |
| 2026-07-16 | 492.10 | 492.10 | 492.10 | 492.10 | -10.025% | 1 | 4,400 | +10.632% |
| 2026-07-09 | 546.93 | 546.93 | 546.93 | 546.93 | +7.241% | 1 | 4,400 | -0.459% |
| 2026-07-02 | 526.00 | 526.00 | 510.00 | 510.00 | -0.971% | 2 | 4,400 | +6.749% |
| 2026-06-29 | 515.00 | 515.00 | 515.00 | 515.00 | +3.041% | 1 | 4,400 | +5.713% |
| 2026-06-02 | 499.80 | 499.80 | 499.80 | 499.80 | -0.656% | 1 | 4,401 | +8.928% |
| 2026-05-29 | 503.10 | 503.10 | 503.10 | 503.10 | +17.000% | 1 | 4,401 | +8.213% |
| 2026-05-15 | 430.00 | 430.00 | 430.00 | 430.00 | -3.432% | 1 | 4,402 | +26.609% |
| 2026-05-14 | 433.63 | 445.28 | 433.63 | 445.28 | +1.143% | 16 | 4,391 | +22.265% |
| 2026-05-13 | 441.20 | 441.20 | 440.25 | 440.25 | -2.696% | 20 | 4,371 | +23.662% |
| 2026-05-12 | 452.45 | 452.45 | 452.45 | 452.45 | -1.733% | 30 | 4,341 | +20.327% |
| 2026-05-11 | 451.55 | 460.59 | 451.55 | 460.43 | +7.527% | 18 | 4,841 | +18.242% |
| 2026-05-08 | 425.11 | 428.20 | 425.11 | 428.20 | +5.209% | 11 | 4,897 | +27.142% |
| 2026-05-07 | 407.00 | 407.00 | 407.00 | 407.00 | -0.734% | 1 | 4,897 | +33.764% |
| 2026-05-06 | 410.01 | 410.01 | 410.01 | 410.01 | +22.227% | 1 | 4,897 | +32.782% |
| 2026-05-04 | 335.45 | 335.45 | 335.45 | 335.45 | +4.727% | 1 | 4,897 | +62.295% |
| 2026-04-28 | 320.93 | 320.93 | 320.31 | 320.31 | +8.213% | 5 | 4,897 | +69.967% |
| 2026-04-23 | 296.00 | 296.00 | 296.00 | 296.00 | -0.818% | 1 | 4,902 | +83.926% |
| 2026-04-22 | 298.44 | 298.44 | 298.44 | 298.44 | +9.757% | 1 | 4,903 | +82.422% |
| 2026-04-16 | 270.25 | 271.91 | 270.25 | 271.91 | +8.625% | 4 | 4,902 | +100.221% |
| 2026-04-15 | 251.47 | 252.56 | 249.75 | 250.32 | +4.300% | 9 | 4,903 | +117.490% |
| 2026-04-13 | 240.00 | 240.00 | 240.00 | 240.00 | -1.235% | 64 | 4,894 | +126.842% |
| 2026-04-10 | 243.00 | 243.00 | 243.00 | 243.00 | +13.234% | 4 | 4,958 | +124.041% |
| 2026-04-06 | 214.60 | 214.60 | 214.60 | 214.60 | +10.187% | 4 | 4,962 | +153.691% |
| 2026-03-27 | 194.76 | 194.76 | 194.76 | 194.76 | -9.414% | 20 | 4,958 | +179.534% |
| 2026-03-25 | 215.00 | 215.00 | 215.00 | 215.00 | +6.094% | 2 | 4,938 | +153.219% |
| 2026-03-23 | 202.74 | 203.33 | 202.65 | 202.65 | +4.099% | 50 | 4,936 | +168.650% |
| 2026-03-20 | 198.60 | 199.60 | 194.13 | 194.67 | +0.501% | 61 | 4,886 | +179.663% |
| 2026-03-19 | 193.70 | 193.70 | 193.70 | 193.70 | -1.555% | 2 | 4,826 | +181.064% |
| 2026-03-18 | 191.59 | 197.13 | 191.59 | 196.76 | +2.645% | 130 | 4,837 | +176.692% |
| 2026-03-17 | 192.73 | 194.18 | 191.19 | 191.69 | -0.894% | 312 | 4,707 | +184.011% |
| 2026-03-16 | 193.21 | 193.42 | 192.49 | 193.42 | +2.605% | 70 | 4,395 | +181.470% |
| 2026-03-13 | 193.03 | 193.03 | 188.51 | 188.51 | -3.219% | 305 | 4,325 | +188.802% |
| 2026-03-12 | 194.78 | 194.78 | 194.78 | 194.78 | -2.625% | 60 | 4,020 | +179.505% |
| 2026-03-11 | 200.03 | 200.03 | 200.03 | 200.03 | +1.025% | 30 | 3,960 | +172.169% |
| 2026-03-09 | 198.00 | 198.00 | 198.00 | 198.00 | +3.356% | 1 | 3,930 | +174.960% |
| 2026-03-05 | 191.57 | 191.57 | 191.57 | 191.57 | -3.515% | 1 | 3,930 | +184.189% |
| 2026-02-26 | 198.55 | 198.55 | 198.55 | 198.55 | -4.207% | 30 | 3,929 | +174.198% |
| 2026-02-25 | 207.27 | 207.27 | 207.27 | 207.27 | -2.148% | 30 | 3,869 | +162.662% |
| 2026-02-24 | 203.31 | 211.82 | 203.31 | 211.82 | +10.571% | 100 | 3,869 | +157.020% |
| 2026-02-23 | 191.27 | 191.57 | 191.27 | 191.57 | -2.499% | 40 | 3,769 | +184.189% |
| 2026-02-20 | 196.93 | 197.95 | 196.48 | 196.48 | -0.622% | 40 | 3,729 | +177.087% |
| 2026-02-19 | 198.59 | 198.59 | 196.24 | 197.71 | +0.924% | 100 | 3,719 | +175.363% |
| 2026-02-18 | 199.20 | 199.20 | 193.25 | 195.90 | +1.608% | 139 | 3,619 | +177.907% |
| 2026-02-17 | 191.11 | 192.80 | 191.11 | 192.80 | -4.790% | 31 | 3,481 | +182.376% |
| 2026-02-13 | 204.42 | 205.15 | 201.85 | 202.50 | +0.496% | 144 | 3,306 | +168.849% |
| 2026-02-12 | 212.46 | 213.04 | 201.40 | 201.50 | -3.658% | 211 | 3,306 | +170.184% |
| 2026-02-11 | 210.90 | 212.40 | 205.39 | 209.15 | -0.523% | 265 | 3,068 | +160.301% |
| 2026-02-10 | 212.98 | 212.98 | 210.25 | 210.25 | -0.708% | 497 | 2,803 | +158.939% |
| 2026-02-09 | 205.97 | 212.19 | 205.41 | 211.75 | +3.926% | 342 | 2,306 | +157.105% |
| 2026-02-06 | 203.31 | 204.00 | 202.66 | 203.75 | +7.901% | 129 | 1,976 | +167.200% |
| 2026-02-05 | 187.58 | 189.00 | 187.58 | 188.83 | -5.015% | 75 | 1,851 | +188.312% |
| 2026-02-04 | 203.43 | 203.43 | 195.83 | 198.80 | -16.083% | 197 | 1,778 | +173.853% |
| 2026-02-03 | 244.29 | 244.29 | 235.20 | 236.90 | -5.655% | 112 | 1,586 | +129.810% |
| 2026-01-27 | 248.80 | 251.10 | 248.80 | 251.10 | +0.500% | 2 | 1,476 | +116.814% |
| 2026-01-26 | 246.48 | 249.85 | 246.48 | 249.85 | +0.341% | 100 | 1,476 | +117.899% |
| 2026-01-22 | 248.45 | 250.20 | 248.45 | 249.00 | +1.384% | 11 | 1,376 | +118.643% |
| 2026-01-21 | 234.93 | 247.95 | 234.93 | 245.60 | +7.625% | 48 | 1,366 | +121.669% |
| 2026-01-20 | 234.50 | 234.85 | 226.68 | 228.20 | +0.110% | 21 | 1,319 | +138.571% |
| 2026-01-16 | 227.20 | 229.55 | 226.65 | 227.95 | -1.171% | 54 | 1,245 | +138.833% |
| 2026-01-15 | 227.50 | 232.95 | 227.50 | 230.65 | +5.585% | 11 | 1,245 | +136.037% |
| 2026-01-14 | 216.00 | 218.80 | 216.00 | 218.45 | +0.391% | 22 | 1,234 | +149.220% |
| 2026-01-13 | 217.00 | 217.60 | 217.00 | 217.60 | +6.406% | 2 | 1,212 | +150.193% |
| 2026-01-12 | 202.45 | 205.60 | 202.45 | 204.50 | +1.741% | 19 | 1,210 | +166.220% |
| 2026-01-09 | 201.35 | 203.00 | 200.50 | 201.00 | +0.174% | 17 | 1,191 | +170.856% |
| 2026-01-08 | 203.30 | 203.30 | 200.65 | 200.65 | -2.313% | 4 | 1,174 | +171.328% |
| 2026-01-07 | 205.70 | 206.80 | 204.95 | 205.40 | -7.055% | 46 | 1,170 | +165.054% |
| 2026-01-05 | 220.99 | 220.99 | 220.99 | 220.99 | +0.890% | 1 | 1,124 | +146.355% |
| 2026-01-02 | 218.77 | 219.04 | 216.34 | 219.04 | +3.884% | 15 | 1,124 | +148.548% |
| 2025-12-31 | 211.10 | 212.40 | 210.30 | 210.85 | +0.024% | 26 | 1,083 | +158.203% |
| 2025-12-30 | 210.54 | 211.23 | 210.40 | 210.80 | -0.043% | 40 | 1,083 | +158.264% |
| 2025-12-29 | 207.50 | 211.55 | 207.40 | 210.89 | +0.171% | 18 | 1,045 | +158.154% |
| 2025-12-26 | 211.06 | 211.06 | 210.52 | 210.53 | +0.086% | 4 | 1,039 | +158.595% |
| 2025-12-19 | 208.95 | 210.65 | 208.95 | 210.35 | +6.157% | 22 | 1,038 | +158.816% |
| 2025-12-18 | 199.84 | 199.84 | 197.90 | 198.15 | +2.324% | 12 | 1,016 | +174.751% |
| 2025-12-17 | 196.80 | 197.30 | 193.65 | 193.65 | -5.812% | 58 | 1,004 | +181.136% |
| 2025-12-16 | 202.75 | 205.70 | 202.25 | 205.60 | -0.073% | 13 | 946 | +164.796% |
| 2025-12-15 | 207.75 | 208.65 | 205.50 | 205.75 | -5.184% | 16 | 933 | +164.603% |
| 2025-12-11 | 208.54 | 217.00 | 208.54 | 217.00 | +3.235% | 35 | 917 | +150.885% |
| 2025-11-26 | 210.20 | 210.20 | 210.20 | 210.20 | +5.628% | 1 | 882 | +159.001% |
| 2025-11-25 | 199.00 | 199.00 | 199.00 | 199.00 | -5.288% | 1 | 882 | +173.578% |
| 2025-11-24 | 210.28 | 210.28 | 210.11 | 210.11 | +5.583% | 4 | 882 | +159.112% |
| 2025-11-21 | 196.83 | 199.00 | 196.83 | 199.00 | -12.323% | 3 | 879 | +173.578% |
| 2025-11-18 | 223.83 | 229.43 | 223.83 | 226.97 | -3.814% | 98 | 879 | +139.864% |
| 2025-11-17 | 240.99 | 240.99 | 234.41 | 235.97 | -4.651% | 144 | 797 | +130.716% |
| 2025-11-14 | 244.30 | 247.48 | 244.13 | 247.48 | -3.891% | 11 | 663 | +119.985% |
| 2025-11-12 | 255.10 | 257.50 | 254.96 | 257.50 | +8.130% | 11 | 657 | +111.425% |
| 2025-11-11 | 237.49 | 238.99 | 234.82 | 238.14 | -2.725% | 16 | 651 | +128.613% |
| 2025-11-06 | 244.90 | 244.90 | 244.80 | 244.81 | -3.996% | 10 | 639 | +122.385% |
| 2025-11-05 | 246.00 | 255.00 | 245.75 | 255.00 | +2.467% | 5 | 634 | +113.498% |
| 2025-11-04 | 251.39 | 252.85 | 247.69 | 248.86 | -1.842% | 202 | 634 | +118.766% |
| 2025-11-03 | 253.53 | 253.53 | 253.53 | 253.53 | -0.248% | 2 | 510 | +114.736% |
| 2025-10-31 | 251.80 | 254.16 | 251.61 | 254.16 | +0.427% | 250 | 510 | +114.204% |
| 2025-10-30 | 253.71 | 259.94 | 253.08 | 253.08 | +1.358% | 260 | 261 | +115.118% |
| 2025-10-24 | 246.18 | 249.69 | 246.18 | 249.69 | +14.626% | 2 | 5 | +118.038% |
| 2025-10-14 | 219.64 | 219.64 | 217.60 | 217.83 | 0.000% | 3 | 3 | +149.929% |