AMD270115C00540000
AMD Jan 15 2027 540.00 Call
optionOPRA
EODOct 23, 2026
45.10USD+12.189%(+4.90)92Vol2,569OI
AMD270115C00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 42.2000 | 48.9500 | 42.2000 | 45.1000 | +12.189% | 92 | 2,547 | 0.000% |
| 2026-10-22 | 48.0000 | 51.0500 | 39.3000 | 40.2000 | -39.091% | 166 | 2,550 | +12.189% |
| 2026-10-21 | 61.8500 | 67.3200 | 55.0500 | 66.0000 | +20.000% | 133 | 2,537 | -31.667% |
| 2026-10-20 | 51.7000 | 62.0000 | 51.0000 | 55.0000 | -4.844% | 30 | 2,537 | -18.000% |
| 2026-10-19 | 62.7000 | 64.1000 | 55.5500 | 57.8000 | +9.782% | 114 | 2,548 | -21.972% |
| 2026-10-16 | 62.4700 | 62.7000 | 51.9000 | 52.6500 | -25.897% | 109 | 2,533 | -14.340% |
| 2026-10-15 | 59.0000 | 74.0000 | 55.0000 | 71.0500 | -9.120% | 95 | 2,486 | -36.524% |
| 2026-10-14 | 87.5300 | 87.5700 | 77.0000 | 78.1800 | -19.651% | 9 | 2,481 | -42.313% |
| 2026-10-13 | 76.6000 | 97.3000 | 76.6000 | 97.3000 | +9.696% | 37 | 2,508 | -53.649% |
| 2026-10-12 | 90.5500 | 90.5500 | 86.2100 | 88.7000 | -17.103% | 5 | 2,506 | -49.154% |
| 2026-10-09 | 112.6500 | 112.6500 | 107.0000 | 107.0000 | -9.529% | 4 | 2,503 | -57.850% |
| 2026-10-08 | 118.2700 | 118.2700 | 118.2700 | 118.2700 | -10.027% | 1 | 2,504 | -61.867% |
| 2026-10-07 | 122.5500 | 131.4500 | 122.5500 | 131.4500 | -5.090% | 13 | 2,501 | -65.690% |
| 2026-10-06 | 132.9000 | 146.3000 | 132.9000 | 138.5000 | +12.100% | 107 | 2,442 | -67.437% |
| 2026-10-05 | 121.5100 | 123.5500 | 121.4200 | 123.5500 | -3.912% | 5 | 2,443 | -63.497% |
| 2026-10-02 | 129.7800 | 129.7800 | 128.5800 | 128.5800 | +11.411% | 5 | 2,443 | -64.925% |
| 2026-10-01 | 114.0300 | 115.5500 | 106.9800 | 115.4100 | +2.133% | 25 | 2,450 | -60.922% |
| 2026-09-30 | 113.0000 | 113.0000 | 113.0000 | 113.0000 | +2.980% | 1 | 2,450 | -60.088% |
| 2026-09-29 | 122.6600 | 122.6600 | 109.7300 | 109.7300 | -2.506% | 8 | 2,446 | -58.899% |
| 2026-09-28 | 110.0600 | 113.0000 | 104.8000 | 112.5500 | -13.768% | 15 | 2,442 | -59.929% |
| 2026-09-25 | 134.6900 | 134.6900 | 127.5800 | 130.5200 | +4.158% | 104 | 2,381 | -65.446% |
| 2026-09-24 | 113.9200 | 125.5300 | 113.9200 | 125.3100 | +4.836% | 21 | 2,378 | -64.009% |
| 2026-09-23 | 122.0300 | 122.0300 | 117.0000 | 119.5300 | -4.069% | 16 | 2,369 | -62.269% |
| 2026-09-22 | 119.2900 | 126.1500 | 119.2900 | 124.6000 | +1.922% | 63 | 2,366 | -63.804% |
| 2026-09-21 | 96.9500 | 122.2500 | 96.9500 | 122.2500 | +64.580% | 48 | 2,379 | -63.108% |
| 2026-09-18 | 74.0000 | 75.9400 | 71.1000 | 74.2800 | -0.121% | 28 | 2,377 | -39.284% |
| 2026-09-17 | 65.0000 | 78.1500 | 65.0000 | 74.3700 | +34.485% | 145 | 2,330 | -39.357% |
| 2026-09-16 | 61.3000 | 62.6500 | 53.3000 | 55.3000 | +8.113% | 185 | 2,274 | -18.445% |
| 2026-09-15 | 51.4500 | 54.7800 | 49.9000 | 51.1500 | +6.785% | 858 | 2,117 | -11.828% |
| 2026-09-14 | 44.6500 | 47.9000 | 42.4600 | 47.9000 | -19.360% | 31 | 2,106 | -5.846% |
| 2026-09-11 | 57.0000 | 60.9100 | 56.8500 | 59.4000 | +10.780% | 44 | 2,114 | -24.074% |
| 2026-09-10 | 54.7000 | 56.3500 | 53.3700 | 53.6200 | -14.550% | 72 | 2,106 | -15.890% |
| 2026-09-09 | 57.4300 | 66.7800 | 57.4300 | 62.7500 | +12.254% | 851 | 1,404 | -28.127% |
| 2026-09-08 | 51.0000 | 60.6500 | 49.5100 | 55.9000 | +41.519% | 461 | 1,194 | -19.320% |
| 2026-09-04 | 33.0800 | 40.4500 | 33.0800 | 39.5000 | +29.934% | 131 | 1,253 | +14.177% |
| 2026-09-03 | 27.5000 | 32.0100 | 27.0000 | 30.4000 | -4.851% | 68 | 1,239 | +48.355% |
| 2026-09-02 | 31.0000 | 33.2500 | 30.7200 | 31.9500 | -3.123% | 52 | 1,218 | +41.158% |
| 2026-09-01 | 33.9000 | 34.0000 | 31.4500 | 32.9800 | -15.717% | 76 | 1,229 | +36.750% |
| 2026-08-31 | 40.6000 | 40.6000 | 37.7200 | 39.1300 | -3.383% | 104 | 1,134 | +15.257% |
| 2026-08-28 | 40.4700 | 41.2000 | 39.8000 | 40.5000 | -8.886% | 10 | 1,127 | +11.358% |
| 2026-08-27 | 47.1000 | 47.1000 | 44.4500 | 44.4500 | -11.295% | 9 | 1,124 | +1.462% |
| 2026-08-26 | 52.7300 | 54.1400 | 49.9700 | 50.1100 | +5.896% | 16 | 1,122 | -9.998% |
| 2026-08-25 | 47.0000 | 49.1500 | 47.0000 | 47.3200 | +18.596% | 18 | 1,129 | -4.691% |
| 2026-08-24 | 44.7500 | 44.7500 | 39.0300 | 39.9000 | -16.701% | 59 | 1,134 | +13.033% |
| 2026-08-21 | 47.7500 | 48.4500 | 43.2700 | 47.9000 | +9.486% | 116 | 1,112 | -5.846% |
| 2026-08-20 | 47.8000 | 47.8000 | 43.1800 | 43.7500 | -3.272% | 35 | 1,116 | +3.086% |
| 2026-08-19 | 45.0300 | 46.9600 | 44.8400 | 45.2300 | -17.659% | 124 | 1,123 | -0.287% |
| 2026-08-18 | 58.4100 | 58.4100 | 52.2000 | 54.9300 | -20.276% | 14 | 1,124 | -17.896% |
| 2026-08-17 | 72.2300 | 72.2300 | 68.2900 | 68.9000 | -2.752% | 8 | 1,122 | -34.543% |
| 2026-08-14 | 58.0300 | 73.1000 | 57.9800 | 70.8500 | +15.147% | 153 | 1,179 | -36.344% |
| 2026-08-13 | 61.2500 | 63.5500 | 61.2500 | 61.5300 | +5.995% | 8 | 1,174 | -26.702% |
| 2026-08-12 | 59.0600 | 60.4000 | 57.2100 | 58.0500 | +8.626% | 59 | 1,146 | -22.308% |
| 2026-08-11 | 50.7800 | 53.5900 | 48.3200 | 53.4400 | -1.165% | 195 | 1,140 | -15.606% |
| 2026-08-10 | 59.0000 | 59.0000 | 54.0700 | 54.0700 | -12.081% | 212 | 1,279 | -16.590% |
| 2026-08-07 | 67.5000 | 69.5600 | 61.5000 | 61.5000 | -15.984% | 213 | 1,112 | -26.667% |
| 2026-08-06 | 68.5500 | 74.5200 | 67.9200 | 73.2000 | +4.721% | 42 | 1,112 | -38.388% |
| 2026-08-05 | 73.9400 | 81.2300 | 69.9000 | 69.9000 | -29.735% | 56 | 1,100 | -35.479% |
| 2026-08-04 | 87.3500 | 100.8000 | 87.3500 | 99.4800 | +32.640% | 87 | 1,090 | -54.664% |
| 2026-08-03 | 64.2300 | 75.4600 | 64.2300 | 75.0000 | +1.365% | 20 | 1,094 | -39.867% |
| 2026-07-31 | 79.8000 | 79.8000 | 73.9900 | 73.9900 | -3.847% | 78 | 1,092 | -39.046% |
| 2026-07-30 | 64.0000 | 83.6500 | 64.0000 | 76.9500 | +47.132% | 45 | 1,061 | -41.391% |
| 2026-07-29 | 52.8300 | 55.0000 | 50.4500 | 52.3000 | -19.340% | 511 | 609 | -13.767% |
| 2026-07-28 | 69.8100 | 69.8100 | 62.6400 | 64.8400 | -16.872% | 71 | 622 | -30.444% |
| 2026-07-27 | 98.8000 | 98.8000 | 77.2000 | 78.0000 | -23.153% | 65 | 624 | -42.179% |
| 2026-07-24 | 109.0000 | 113.0000 | 101.5000 | 101.5000 | -10.965% | 240 | 631 | -55.567% |
| 2026-07-23 | 117.1000 | 119.3000 | 110.1000 | 114.0000 | -10.109% | 276 | 609 | -60.439% |
| 2026-07-22 | 117.3200 | 127.7000 | 117.3200 | 126.8200 | +7.102% | 158 | 605 | -64.438% |
| 2026-07-21 | 109.7500 | 120.5500 | 106.5700 | 118.4100 | +21.136% | 206 | 558 | -61.912% |
| 2026-07-20 | 97.8500 | 102.2500 | 97.0000 | 97.7500 | +5.164% | 16 | 553 | -53.862% |
| 2026-07-17 | 77.4800 | 93.6600 | 77.4500 | 92.9500 | +2.177% | 11 | 553 | -51.479% |
| 2026-07-16 | 102.1500 | 104.0000 | 90.0800 | 90.9700 | -16.365% | 31 | 556 | -50.423% |
| 2026-07-15 | 123.9200 | 123.9200 | 102.6700 | 108.7700 | -11.425% | 87 | 561 | -58.536% |
| 2026-07-14 | 136.2100 | 136.2100 | 122.8000 | 122.8000 | +7.062% | 17 | 571 | -63.274% |
| 2026-07-13 | 114.0800 | 116.3500 | 112.2900 | 114.7000 | -10.691% | 35 | 563 | -60.680% |
| 2026-07-10 | 125.6300 | 128.4300 | 124.3300 | 128.4300 | +5.055% | 15 | 565 | -64.884% |
| 2026-07-09 | 130.5700 | 130.5700 | 122.2500 | 122.2500 | +15.548% | 13 | 557 | -63.108% |
| 2026-07-08 | 106.4100 | 106.4300 | 97.4000 | 105.8000 | -2.936% | 46 | 553 | -57.372% |
| 2026-07-07 | 107.2000 | 110.2500 | 107.2000 | 109.0000 | -22.420% | 33 | 530 | -58.624% |
| 2026-07-06 | 121.4000 | 141.6400 | 121.4000 | 140.5000 | +40.150% | 8 | 532 | -67.900% |
| 2026-07-02 | 112.0000 | 121.1900 | 100.1700 | 100.2500 | -15.891% | 40 | 532 | -55.012% |
| 2026-07-01 | 127.9600 | 129.6900 | 119.1900 | 119.1900 | -20.274% | 50 | 533 | -62.161% |
| 2026-06-30 | 131.1700 | 149.5000 | 131.0100 | 149.5000 | +26.695% | 53 | 523 | -69.833% |
| 2026-06-29 | 111.9000 | 119.5500 | 95.6500 | 118.0000 | +10.363% | 22 | 514 | -61.780% |
| 2026-06-26 | 100.6200 | 109.9700 | 100.6200 | 106.9200 | -5.639% | 46 | 506 | -57.819% |
| 2026-06-25 | 108.7800 | 113.3100 | 103.0000 | 113.3100 | +6.775% | 16 | 505 | -60.198% |
| 2026-06-24 | 111.5700 | 111.5700 | 102.1500 | 106.1200 | -1.275% | 8 | 507 | -57.501% |
| 2026-06-23 | 105.4500 | 114.7500 | 105.0000 | 107.4900 | -17.689% | 11 | 507 | -58.043% |
| 2026-06-22 | 127.1500 | 137.6000 | 124.8000 | 130.5900 | +8.998% | 93 | 504 | -65.464% |
| 2026-06-18 | 119.4700 | 121.3300 | 117.0000 | 119.8100 | +11.638% | 53 | 499 | -62.357% |
| 2026-06-17 | 111.1000 | 118.3000 | 107.3200 | 107.3200 | +0.572% | 33 | 503 | -57.976% |
| 2026-06-16 | 129.7400 | 129.7400 | 106.7100 | 106.7100 | -19.355% | 58 | 510 | -57.736% |
| 2026-06-15 | 125.4900 | 137.0000 | 125.4900 | 132.3200 | +21.685% | 54 | 501 | -65.916% |
| 2026-06-12 | 111.1200 | 111.2900 | 108.6700 | 108.7400 | +15.681% | 13 | 498 | -58.525% |
| 2026-06-11 | 88.6700 | 94.0000 | 83.7800 | 94.0000 | +23.700% | 10 | 497 | -52.021% |
| 2026-06-10 | 84.6300 | 85.5500 | 75.9900 | 75.9900 | -8.885% | 72 | 495 | -40.650% |
| 2026-06-09 | 89.4500 | 89.4500 | 75.7000 | 83.4000 | -14.663% | 16 | 504 | -45.923% |
| 2026-06-08 | 90.0800 | 97.7300 | 90.0800 | 97.7300 | +14.868% | 22 | 520 | -53.852% |
| 2026-06-05 | 102.5500 | 102.5500 | 85.0800 | 85.0800 | -27.849% | 26 | 520 | -46.991% |
| 2026-06-04 | 115.3100 | 119.7500 | 105.3500 | 117.9200 | -9.543% | 73 | 514 | -61.754% |
| 2026-06-03 | 124.8800 | 130.3600 | 120.2000 | 130.3600 | +15.068% | 31 | 505 | -65.403% |
| 2026-06-02 | 110.0000 | 113.2900 | 108.0000 | 113.2900 | +2.664% | 9 | 500 | -60.191% |
| 2026-06-01 | 97.7500 | 113.1400 | 94.3700 | 110.3500 | +4.241% | 37 | 521 | -59.130% |
| 2026-05-29 | 113.0200 | 113.0200 | 104.4200 | 105.8600 | -8.100% | 35 | 503 | -57.397% |
| 2026-05-28 | 106.1700 | 116.5300 | 106.1700 | 115.1900 | +17.004% | 65 | 512 | -60.847% |
| 2026-05-27 | 106.9700 | 106.9700 | 96.2400 | 98.4500 | -8.927% | 8 | 510 | -54.190% |
| 2026-05-26 | 99.4100 | 108.1000 | 95.5500 | 108.1000 | +24.296% | 25 | 511 | -58.279% |
| 2026-05-22 | 87.2000 | 87.8500 | 80.2100 | 86.9700 | +26.815% | 48 | 484 | -48.143% |
| 2026-05-21 | 69.3000 | 69.8500 | 62.9000 | 68.5800 | -2.654% | 128 | 434 | -34.237% |
| 2026-05-20 | 69.4500 | 71.1000 | 69.4500 | 70.4500 | +40.479% | 62 | 409 | -35.983% |
| 2026-05-19 | 50.1500 | 50.1500 | 50.1500 | 50.1500 | -8.818% | 1 | 409 | -10.070% |
| 2026-05-18 | 64.8500 | 64.9000 | 55.0000 | 55.0000 | -9.836% | 7 | 410 | -18.000% |
| 2026-05-15 | 61.8900 | 63.6000 | 60.8500 | 61.0000 | -12.944% | 44 | 388 | -26.066% |
| 2026-05-14 | 71.3000 | 72.7000 | 69.9500 | 70.0700 | -2.681% | 50 | 358 | -35.636% |
| 2026-05-13 | 68.0000 | 73.8500 | 65.2000 | 72.0000 | +0.996% | 109 | 314 | -37.361% |
| 2026-05-12 | 66.0000 | 71.2900 | 65.4800 | 71.2900 | -13.388% | 23 | 313 | -36.737% |
| 2026-05-11 | 77.2900 | 82.3100 | 76.7900 | 82.3100 | +14.798% | 4 | 311 | -45.207% |
| 2026-05-08 | 65.7500 | 71.7200 | 64.5800 | 71.7000 | +49.313% | 261 | 124 | -37.099% |
| 2026-05-07 | 47.7500 | 48.0200 | 47.7500 | 48.0200 | -10.876% | 20 | 124 | -6.081% |
| 2026-05-06 | 55.3500 | 55.3500 | 50.0400 | 53.8800 | +76.656% | 74 | 60 | -16.295% |
| 2026-05-05 | 30.4500 | 30.5500 | 30.4000 | 30.5000 | +20.792% | 20 | 52 | +47.869% |
| 2026-05-04 | 26.7500 | 26.7500 | 25.2500 | 25.2500 | -21.584% | 12 | 40 | +78.614% |
| 2026-05-01 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | +10.350% | 5 | 38 | +40.062% |
| 2026-04-30 | 28.1200 | 29.1800 | 28.1200 | 29.1800 | +20.579% | 3 | 38 | +54.558% |
| 2026-04-27 | 25.4000 | 25.4000 | 24.2000 | 24.2000 | -6.923% | 10 | 38 | +86.364% |
| 2026-04-24 | 23.8400 | 26.0000 | 23.8400 | 26.0000 | +71.617% | 3 | 32 | +73.462% |
| 2026-04-23 | 15.5000 | 16.2000 | 15.1500 | 15.1500 | +5.575% | 4 | 30 | +197.690% |
| 2026-04-22 | 11.8000 | 14.3500 | 11.8000 | 14.3500 | +52.660% | 15 | 0 | +214.286% |
| 2026-04-21 | 9.4500 | 9.4500 | 9.4000 | 9.4000 | +8.671% | 13 | 0 | +379.787% |
| 2026-04-20 | 8.7500 | 8.8500 | 8.6500 | 8.6500 | 0.000% | 4 | 0 | +421.387% |