AMD270115C00550000
AMD Jan 15 2027 550.00 Call
optionOPRA
EODOct 23, 2026
41.30USD+7.134%(+2.75)434Vol4,844OI
AMD270115C00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 38.5000 | 44.8500 | 38.5000 | 41.3000 | +7.134% | 434 | 4,740 | 0.000% |
| 2026-10-22 | 45.2500 | 47.5000 | 36.2800 | 38.5500 | -36.334% | 485 | 4,616 | +7.134% |
| 2026-10-21 | 60.6000 | 62.4800 | 50.5000 | 60.5500 | +14.461% | 204 | 4,600 | -31.792% |
| 2026-10-20 | 48.0700 | 56.6500 | 45.8000 | 52.9000 | +0.570% | 256 | 4,621 | -21.928% |
| 2026-10-19 | 56.5400 | 60.0000 | 51.7000 | 52.6000 | +10.042% | 190 | 4,579 | -21.483% |
| 2026-10-16 | 57.4500 | 58.4000 | 47.8000 | 47.8000 | -27.190% | 175 | 4,534 | -13.598% |
| 2026-10-15 | 54.2500 | 70.0000 | 50.0000 | 65.6500 | -8.819% | 243 | 4,524 | -37.091% |
| 2026-10-14 | 78.0000 | 82.7200 | 70.0000 | 72.0000 | -19.101% | 39 | 4,520 | -42.639% |
| 2026-10-13 | 73.6700 | 90.9000 | 69.6600 | 89.0000 | +5.388% | 17 | 4,520 | -53.596% |
| 2026-10-12 | 88.4500 | 88.8500 | 82.4300 | 84.4500 | -12.650% | 61 | 4,556 | -51.095% |
| 2026-10-09 | 102.4000 | 102.8500 | 96.6800 | 96.6800 | -7.519% | 9 | 4,558 | -57.282% |
| 2026-10-08 | 120.6500 | 122.2500 | 102.9500 | 104.5400 | -18.264% | 51 | 4,572 | -60.494% |
| 2026-10-07 | 119.7500 | 127.9000 | 119.7500 | 127.9000 | -2.195% | 29 | 4,555 | -67.709% |
| 2026-10-06 | 123.0000 | 136.9000 | 123.0000 | 130.7700 | +12.268% | 106 | 4,568 | -68.418% |
| 2026-10-05 | 113.8000 | 117.7200 | 113.7000 | 116.4800 | -2.933% | 48 | 4,583 | -64.543% |
| 2026-10-02 | 123.1800 | 128.0000 | 117.7900 | 120.0000 | +11.111% | 60 | 4,589 | -65.583% |
| 2026-10-01 | 102.6000 | 109.9200 | 102.6000 | 108.0000 | +3.103% | 14 | 4,584 | -61.759% |
| 2026-09-30 | 103.5400 | 104.7500 | 99.0500 | 104.7500 | +1.061% | 37 | 4,586 | -60.573% |
| 2026-09-29 | 115.0000 | 115.0000 | 103.6500 | 103.6500 | -1.351% | 18 | 4,596 | -60.154% |
| 2026-09-28 | 106.3500 | 107.7500 | 97.2500 | 105.0700 | -15.164% | 660 | 4,852 | -60.693% |
| 2026-09-25 | 127.2400 | 129.0000 | 122.1400 | 123.8500 | -0.121% | 74 | 4,847 | -66.653% |
| 2026-09-24 | 103.7100 | 124.0000 | 103.3000 | 124.0000 | +8.648% | 62 | 4,839 | -66.694% |
| 2026-09-23 | 122.8500 | 122.8500 | 109.0000 | 114.1300 | -5.794% | 28 | 4,848 | -63.813% |
| 2026-09-22 | 110.0000 | 121.1500 | 110.0000 | 121.1500 | +3.547% | 82 | 4,874 | -65.910% |
| 2026-09-21 | 95.3500 | 117.0000 | 93.2300 | 117.0000 | +53.141% | 197 | 4,873 | -64.701% |
| 2026-09-18 | 71.0500 | 76.4000 | 66.8800 | 76.4000 | +9.377% | 112 | 4,861 | -45.942% |
| 2026-09-17 | 63.2800 | 73.5000 | 62.2000 | 69.8500 | +34.482% | 275 | 4,888 | -40.873% |
| 2026-09-16 | 54.1000 | 59.0500 | 49.1000 | 51.9400 | +8.276% | 212 | 4,849 | -20.485% |
| 2026-09-15 | 49.0000 | 52.2500 | 46.8500 | 47.9700 | +10.276% | 656 | 4,855 | -13.905% |
| 2026-09-14 | 42.3500 | 45.2500 | 39.3500 | 43.5000 | -20.909% | 147 | 4,424 | -5.057% |
| 2026-09-11 | 52.8300 | 57.1100 | 52.8300 | 55.0000 | +9.127% | 550 | 4,768 | -24.909% |
| 2026-09-10 | 54.1500 | 54.2500 | 50.0000 | 50.4000 | -14.184% | 80 | 4,729 | -18.056% |
| 2026-09-09 | 57.5000 | 64.2500 | 56.5500 | 58.7300 | +12.294% | 2,200 | 4,453 | -29.678% |
| 2026-09-08 | 44.8400 | 57.8000 | 44.2000 | 52.3000 | +34.794% | 544 | 4,286 | -21.033% |
| 2026-09-04 | 29.7200 | 40.0000 | 29.7200 | 38.8000 | +38.522% | 1,649 | 3,106 | +6.443% |
| 2026-09-03 | 28.1400 | 29.7500 | 24.5000 | 28.0100 | -5.051% | 214 | 3,029 | +47.447% |
| 2026-09-02 | 31.0000 | 31.5500 | 28.5000 | 29.5000 | -3.815% | 89 | 3,016 | +40.000% |
| 2026-09-01 | 31.9000 | 32.0000 | 29.2000 | 30.6700 | -16.339% | 199 | 3,029 | +34.659% |
| 2026-08-31 | 37.5000 | 38.6800 | 34.8400 | 36.6600 | +0.438% | 164 | 2,997 | +12.657% |
| 2026-08-28 | 41.0000 | 41.2000 | 36.5000 | 36.5000 | -12.260% | 433 | 2,757 | +13.151% |
| 2026-08-27 | 45.8000 | 45.8000 | 40.8100 | 41.6000 | -9.269% | 72 | 2,786 | -0.721% |
| 2026-08-26 | 48.9500 | 50.2200 | 45.8500 | 45.8500 | -0.865% | 34 | 2,787 | -9.924% |
| 2026-08-25 | 45.1200 | 46.2500 | 42.5000 | 46.2500 | +25.782% | 787 | 2,310 | -10.703% |
| 2026-08-24 | 38.0000 | 39.0000 | 35.1500 | 36.7700 | -17.371% | 48 | 2,311 | +12.320% |
| 2026-08-21 | 47.0000 | 47.0000 | 41.2500 | 44.5000 | +1.761% | 74 | 2,314 | -7.191% |
| 2026-08-20 | 46.5500 | 46.5500 | 40.6000 | 43.7300 | +3.015% | 159 | 2,306 | -5.557% |
| 2026-08-19 | 48.5000 | 50.7900 | 41.9000 | 42.4500 | -17.733% | 171 | 2,288 | -2.709% |
| 2026-08-18 | 54.0000 | 56.3500 | 48.3000 | 51.6000 | -19.651% | 72 | 2,267 | -19.961% |
| 2026-08-17 | 68.7500 | 68.7500 | 64.0500 | 64.2200 | -9.294% | 62 | 2,273 | -35.690% |
| 2026-08-14 | 63.0000 | 70.8000 | 61.9500 | 70.8000 | +28.727% | 625 | 1,868 | -41.667% |
| 2026-08-13 | 58.1800 | 60.6000 | 55.0000 | 55.0000 | +1.401% | 70 | 1,912 | -24.909% |
| 2026-08-12 | 56.0500 | 58.0000 | 54.1500 | 54.2400 | +7.321% | 42 | 1,912 | -23.857% |
| 2026-08-11 | 49.7200 | 50.8500 | 45.6100 | 50.5400 | +1.080% | 318 | 1,998 | -18.283% |
| 2026-08-10 | 57.1600 | 58.8000 | 50.0000 | 50.0000 | -15.541% | 31 | 1,996 | -17.400% |
| 2026-08-07 | 70.0000 | 70.0000 | 58.7000 | 59.2000 | -14.451% | 240 | 1,870 | -30.236% |
| 2026-08-06 | 62.0000 | 72.2500 | 62.0000 | 69.2000 | +5.343% | 39 | 1,874 | -40.318% |
| 2026-08-05 | 71.0100 | 75.7500 | 65.4000 | 65.6900 | -31.509% | 492 | 1,706 | -37.129% |
| 2026-08-04 | 80.0500 | 97.4600 | 80.0500 | 95.9100 | +34.857% | 46 | 1,705 | -56.939% |
| 2026-08-03 | 58.0700 | 71.1200 | 57.5500 | 71.1200 | +5.176% | 194 | 1,553 | -41.929% |
| 2026-07-31 | 85.0000 | 86.0000 | 67.4600 | 67.6200 | -7.052% | 42 | 1,555 | -38.923% |
| 2026-07-30 | 62.0000 | 79.8800 | 62.0000 | 72.7500 | +47.866% | 118 | 1,530 | -43.230% |
| 2026-07-29 | 57.0000 | 57.0000 | 48.7300 | 49.2000 | -20.837% | 96 | 1,561 | -16.057% |
| 2026-07-28 | 70.5500 | 70.5500 | 57.0000 | 62.1500 | -23.536% | 74 | 1,559 | -33.548% |
| 2026-07-27 | 98.9300 | 98.9300 | 73.7800 | 81.2800 | -18.971% | 60 | 1,549 | -49.188% |
| 2026-07-24 | 114.9500 | 114.9500 | 97.9000 | 100.3100 | -9.753% | 76 | 1,537 | -58.828% |
| 2026-07-23 | 117.5200 | 118.5000 | 103.9700 | 111.1500 | -11.257% | 116 | 1,563 | -62.843% |
| 2026-07-22 | 108.5200 | 125.2500 | 108.5200 | 125.2500 | +9.169% | 306 | 1,578 | -67.026% |
| 2026-07-21 | 105.2900 | 115.8000 | 103.6500 | 114.7300 | +17.071% | 141 | 1,580 | -64.002% |
| 2026-07-20 | 99.2100 | 102.5000 | 94.5000 | 98.0000 | +9.939% | 50 | 1,595 | -57.857% |
| 2026-07-17 | 79.5000 | 90.6500 | 70.4200 | 89.1400 | -0.569% | 86 | 1,615 | -53.668% |
| 2026-07-16 | 97.2000 | 97.2000 | 86.0000 | 89.6500 | -16.527% | 128 | 1,589 | -53.932% |
| 2026-07-15 | 123.3500 | 123.3500 | 99.3100 | 107.4000 | -9.960% | 137 | 1,573 | -61.546% |
| 2026-07-14 | 133.5000 | 135.0000 | 117.9500 | 119.2800 | +7.605% | 62 | 1,574 | -65.376% |
| 2026-07-13 | 111.4300 | 120.9000 | 106.0000 | 110.8500 | -10.964% | 98 | 1,549 | -62.742% |
| 2026-07-10 | 122.3500 | 126.8900 | 120.7600 | 124.5000 | +4.088% | 111 | 1,609 | -66.827% |
| 2026-07-09 | 122.0000 | 129.1500 | 119.6100 | 119.6100 | +17.842% | 61 | 1,590 | -65.471% |
| 2026-07-08 | 103.5000 | 103.5000 | 94.0000 | 101.5000 | -4.980% | 35 | 1,565 | -59.310% |
| 2026-07-07 | 105.0000 | 106.8200 | 98.0200 | 106.8200 | -15.790% | 26 | 1,574 | -61.337% |
| 2026-07-06 | 110.2500 | 138.0000 | 110.2500 | 126.8500 | +22.738% | 103 | 1,601 | -67.442% |
| 2026-07-02 | 109.7500 | 117.8100 | 96.9000 | 103.3500 | -10.426% | 52 | 1,603 | -60.039% |
| 2026-07-01 | 130.0500 | 130.0500 | 115.0000 | 115.3800 | -20.384% | 113 | 1,564 | -64.205% |
| 2026-06-30 | 128.1800 | 146.1500 | 124.3500 | 144.9200 | +27.965% | 111 | 1,564 | -71.502% |
| 2026-06-29 | 112.0000 | 115.2700 | 91.0000 | 113.2500 | +9.738% | 37 | 1,574 | -63.532% |
| 2026-06-26 | 100.5000 | 106.5000 | 100.5000 | 103.2000 | -7.857% | 356 | 1,342 | -59.981% |
| 2026-06-25 | 119.0000 | 125.0000 | 100.7800 | 112.0000 | +11.498% | 68 | 1,314 | -63.125% |
| 2026-06-24 | 107.9200 | 107.9200 | 100.4500 | 100.4500 | -6.078% | 22 | 1,299 | -58.885% |
| 2026-06-23 | 105.7500 | 112.4000 | 105.7500 | 106.9500 | -15.119% | 28 | 1,289 | -61.384% |
| 2026-06-22 | 121.5000 | 132.7000 | 120.7100 | 126.0000 | +5.044% | 92 | 1,287 | -67.222% |
| 2026-06-18 | 115.0000 | 120.0400 | 113.8000 | 119.9500 | +12.947% | 16 | 1,285 | -65.569% |
| 2026-06-17 | 106.0000 | 112.5400 | 100.8500 | 106.2000 | +3.107% | 87 | 1,312 | -61.111% |
| 2026-06-16 | 126.0000 | 126.0000 | 103.0000 | 103.0000 | -19.613% | 110 | 1,285 | -59.903% |
| 2026-06-15 | 123.0000 | 133.8900 | 123.0000 | 128.1300 | +18.463% | 360 | 1,175 | -67.767% |
| 2026-06-12 | 95.7000 | 111.0000 | 95.1500 | 108.1600 | +19.250% | 86 | 1,170 | -61.816% |
| 2026-06-11 | 77.5000 | 90.7000 | 77.5000 | 90.7000 | +25.972% | 44 | 1,165 | -54.465% |
| 2026-06-10 | 80.7500 | 83.3000 | 72.0000 | 72.0000 | -12.727% | 66 | 1,157 | -42.639% |
| 2026-06-09 | 99.7500 | 99.7500 | 69.3800 | 82.5000 | -11.290% | 106 | 1,149 | -49.939% |
| 2026-06-08 | 87.8200 | 95.0500 | 87.8200 | 93.0000 | +15.456% | 75 | 1,129 | -55.591% |
| 2026-06-05 | 96.5000 | 96.5000 | 80.5500 | 80.5500 | -31.006% | 494 | 1,011 | -48.727% |
| 2026-06-04 | 106.8600 | 116.7500 | 101.6000 | 116.7500 | -7.341% | 40 | 1,013 | -64.625% |
| 2026-06-03 | 120.7500 | 127.6900 | 116.8600 | 126.0000 | +14.338% | 89 | 1,001 | -67.222% |
| 2026-06-02 | 110.7000 | 110.7000 | 106.4200 | 110.2000 | +4.060% | 65 | 993 | -62.523% |
| 2026-06-01 | 97.3500 | 107.9000 | 91.1000 | 105.9000 | -2.396% | 128 | 986 | -61.001% |
| 2026-05-29 | 111.7100 | 111.7100 | 101.7500 | 108.5000 | -1.364% | 88 | 1,017 | -61.935% |
| 2026-05-28 | 103.5000 | 115.0500 | 95.4000 | 110.0000 | +13.145% | 171 | 1,021 | -62.455% |
| 2026-05-27 | 104.3500 | 104.3500 | 92.1000 | 97.2200 | -5.373% | 95 | 1,021 | -57.519% |
| 2026-05-26 | 88.1000 | 104.7000 | 87.5000 | 102.7400 | +27.627% | 141 | 1,074 | -59.801% |
| 2026-05-22 | 80.0000 | 85.1100 | 75.7000 | 80.5000 | +21.859% | 233 | 1,062 | -48.696% |
| 2026-05-21 | 60.6000 | 66.5000 | 60.1400 | 66.0600 | -2.422% | 169 | 1,106 | -37.481% |
| 2026-05-20 | 57.9000 | 70.0000 | 57.9000 | 67.7000 | +21.066% | 82 | 1,107 | -38.996% |
| 2026-05-19 | 54.0000 | 58.2400 | 45.1500 | 55.9200 | +3.748% | 58 | 1,087 | -26.144% |
| 2026-05-18 | 58.3300 | 58.3300 | 52.0700 | 53.9000 | -7.069% | 79 | 1,076 | -23.377% |
| 2026-05-15 | 61.6800 | 63.7400 | 58.0000 | 58.0000 | -16.294% | 46 | 1,063 | -28.793% |
| 2026-05-14 | 66.8000 | 70.7000 | 66.5500 | 69.2900 | +0.348% | 227 | 1,099 | -40.395% |
| 2026-05-13 | 64.1500 | 72.5500 | 64.1500 | 69.0500 | +6.214% | 84 | 1,102 | -40.188% |
| 2026-05-12 | 70.8000 | 74.3000 | 61.3500 | 65.0100 | -13.516% | 92 | 1,115 | -36.471% |
| 2026-05-11 | 78.0500 | 81.0200 | 73.6100 | 75.1700 | +7.802% | 184 | 1,061 | -45.058% |
| 2026-05-08 | 52.2000 | 70.0000 | 52.2000 | 69.7300 | +48.646% | 159 | 988 | -40.772% |
| 2026-05-07 | 52.4000 | 52.9200 | 45.3700 | 46.9100 | -8.860% | 32 | 974 | -11.959% |
| 2026-05-06 | 46.6500 | 56.4200 | 46.2200 | 51.4700 | +82.842% | 650 | 534 | -19.759% |
| 2026-05-05 | 26.2000 | 29.4000 | 26.2000 | 28.1500 | +17.635% | 53 | 501 | +46.714% |
| 2026-05-04 | 27.0000 | 27.0000 | 23.9200 | 23.9300 | -22.103% | 41 | 517 | +72.587% |
| 2026-05-01 | 28.5700 | 31.0000 | 28.1500 | 30.7200 | +5.931% | 25 | 498 | +34.440% |
| 2026-04-30 | 26.4400 | 29.0500 | 26.4400 | 29.0000 | +30.337% | 28 | 478 | +42.414% |
| 2026-04-29 | 21.2400 | 22.6500 | 21.2400 | 22.2500 | +20.531% | 3 | 478 | +85.618% |
| 2026-04-28 | 19.5000 | 20.1300 | 18.4600 | 18.4600 | -22.762% | 25 | 478 | +123.727% |
| 2026-04-27 | 24.5000 | 24.5000 | 22.2500 | 23.9000 | -11.152% | 12 | 477 | +72.803% |
| 2026-04-24 | 22.4000 | 29.0500 | 22.1400 | 26.9000 | +80.537% | 612 | 479 | +53.532% |
| 2026-04-23 | 14.3700 | 14.9000 | 14.3700 | 14.9000 | +8.128% | 4 | 82 | +177.181% |
| 2026-04-22 | 11.6000 | 13.7800 | 11.6000 | 13.7800 | +41.478% | 25 | 0 | +199.710% |
| 2026-04-21 | 9.0500 | 9.8000 | 8.8500 | 9.7400 | +21.750% | 31 | 0 | +324.025% |
| 2026-04-20 | 8.4300 | 8.4300 | 8.0000 | 8.0000 | 0.000% | 36 | 0 | +416.250% |