AMD270115C00560000
AMD Jan 15 2027 560.00 Call
optionOPRA
EODOct 23, 2026
37.80USD+6.931%(+2.45)48Vol2,354OI
AMD270115C00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 36.5000 | 40.7500 | 36.5000 | 37.8000 | +6.931% | 48 | 2,360 | 0.000% |
| 2026-10-22 | 41.0000 | 42.7500 | 34.0000 | 35.3500 | -38.382% | 125 | 2,366 | +6.931% |
| 2026-10-21 | 56.0000 | 57.6600 | 48.2600 | 57.3700 | +18.167% | 55 | 2,343 | -34.112% |
| 2026-10-20 | 42.4900 | 52.3900 | 42.4900 | 48.5500 | -0.206% | 70 | 2,331 | -22.142% |
| 2026-10-19 | 52.0000 | 56.0500 | 46.8500 | 48.6500 | +8.111% | 158 | 2,275 | -22.302% |
| 2026-10-16 | 54.5700 | 54.5700 | 45.0000 | 45.0000 | -26.710% | 499 | 1,932 | -16.000% |
| 2026-10-15 | 48.0000 | 65.0000 | 47.0000 | 61.4000 | -8.862% | 225 | 1,874 | -38.436% |
| 2026-10-14 | 77.5000 | 77.5000 | 64.6500 | 67.3700 | -22.429% | 82 | 1,878 | -43.892% |
| 2026-10-13 | 72.2100 | 86.8500 | 72.2100 | 86.8500 | +13.145% | 33 | 1,875 | -56.477% |
| 2026-10-12 | 83.2200 | 83.2200 | 75.3400 | 76.7600 | -16.118% | 6 | 1,873 | -50.756% |
| 2026-10-09 | 100.0500 | 100.0500 | 91.5100 | 91.5100 | -6.622% | 116 | 1,847 | -58.693% |
| 2026-10-08 | 110.7000 | 115.6100 | 97.9300 | 98.0000 | -16.716% | 19 | 1,852 | -61.429% |
| 2026-10-07 | 112.5100 | 118.8200 | 112.5100 | 117.6700 | -4.287% | 21 | 1,861 | -67.876% |
| 2026-10-06 | 107.9000 | 130.5000 | 107.9000 | 122.9400 | +12.986% | 71 | 1,869 | -69.253% |
| 2026-10-05 | 108.5500 | 109.5800 | 108.5500 | 108.8100 | -7.000% | 29 | 1,864 | -65.261% |
| 2026-10-02 | 115.7500 | 122.7500 | 115.3900 | 117.0000 | +12.565% | 12 | 1,869 | -67.692% |
| 2026-10-01 | 100.7600 | 103.9400 | 99.1600 | 103.9400 | +3.217% | 22 | 1,868 | -63.633% |
| 2026-09-30 | 93.0500 | 100.7000 | 93.0500 | 100.7000 | +0.399% | 6 | 1,865 | -62.463% |
| 2026-09-29 | 108.7200 | 108.7200 | 98.7500 | 100.3000 | +0.926% | 5 | 1,865 | -62.313% |
| 2026-09-28 | 100.4400 | 100.8400 | 92.8800 | 99.3800 | -15.701% | 53 | 1,871 | -61.964% |
| 2026-09-25 | 120.6200 | 124.0000 | 114.9700 | 117.8900 | +0.847% | 154 | 1,848 | -67.936% |
| 2026-09-24 | 113.4200 | 116.9000 | 102.8000 | 116.9000 | +8.442% | 133 | 1,895 | -67.665% |
| 2026-09-23 | 114.5000 | 114.5000 | 105.0000 | 107.8000 | -4.517% | 383 | 1,724 | -64.935% |
| 2026-09-22 | 108.8600 | 112.9000 | 108.8600 | 112.9000 | +2.450% | 56 | 1,720 | -66.519% |
| 2026-09-21 | 88.2300 | 111.0900 | 87.9200 | 110.2000 | +56.157% | 136 | 1,689 | -65.699% |
| 2026-09-18 | 68.2500 | 70.5700 | 62.4200 | 70.5700 | +8.569% | 54 | 1,675 | -46.436% |
| 2026-09-17 | 56.0000 | 68.8000 | 56.0000 | 65.0000 | +34.298% | 162 | 1,691 | -41.846% |
| 2026-09-16 | 49.0000 | 54.8000 | 45.9000 | 48.4000 | +9.428% | 86 | 1,668 | -21.901% |
| 2026-09-15 | 45.0000 | 49.0700 | 42.7000 | 44.2300 | +6.991% | 201 | 1,623 | -14.538% |
| 2026-09-14 | 37.9200 | 41.4900 | 37.3500 | 41.3400 | -19.961% | 463 | 1,267 | -8.563% |
| 2026-09-11 | 49.5000 | 52.6000 | 49.5000 | 51.6500 | +8.623% | 33 | 1,255 | -26.815% |
| 2026-09-10 | 48.5000 | 48.5000 | 46.8500 | 47.5500 | -17.088% | 17 | 1,250 | -20.505% |
| 2026-09-09 | 53.1500 | 59.6000 | 53.1500 | 57.3500 | +15.045% | 149 | 1,184 | -34.089% |
| 2026-09-08 | 44.0400 | 53.6100 | 42.2700 | 49.8500 | +42.632% | 370 | 1,356 | -24.173% |
| 2026-09-04 | 29.5000 | 34.9500 | 29.5000 | 34.9500 | +34.942% | 77 | 1,366 | +8.155% |
| 2026-09-03 | 24.3300 | 26.9700 | 24.3300 | 25.9000 | -5.818% | 84 | 1,323 | +45.946% |
| 2026-09-02 | 28.1500 | 28.1500 | 27.3200 | 27.5000 | -5.107% | 32 | 1,299 | +37.455% |
| 2026-09-01 | 30.1100 | 30.1100 | 26.9800 | 28.9800 | -12.288% | 95 | 1,270 | +30.435% |
| 2026-08-31 | 34.0000 | 34.0000 | 32.6000 | 33.0400 | -2.824% | 10 | 1,265 | +14.407% |
| 2026-08-28 | 37.0000 | 37.0000 | 34.0000 | 34.0000 | -13.332% | 17 | 1,267 | +11.176% |
| 2026-08-27 | 40.7500 | 42.5000 | 39.2300 | 39.2300 | -11.863% | 15 | 1,264 | -3.645% |
| 2026-08-26 | 47.9400 | 47.9400 | 44.5100 | 44.5100 | +2.487% | 5 | 1,264 | -15.075% |
| 2026-08-25 | 40.6400 | 43.4700 | 40.6400 | 43.4300 | +26.287% | 14 | 1,269 | -12.963% |
| 2026-08-24 | 36.9800 | 36.9800 | 34.3900 | 34.3900 | -19.025% | 34 | 1,275 | +9.916% |
| 2026-08-21 | 42.3000 | 42.4900 | 39.4000 | 42.4700 | +1.700% | 44 | 1,264 | -10.996% |
| 2026-08-20 | 43.4500 | 43.4500 | 38.0700 | 41.7600 | +4.322% | 402 | 1,316 | -9.483% |
| 2026-08-19 | 45.3500 | 45.3500 | 39.4100 | 40.0300 | -16.255% | 294 | 1,465 | -5.571% |
| 2026-08-18 | 52.1500 | 52.1500 | 45.9600 | 47.8000 | -20.926% | 9 | 1,466 | -20.921% |
| 2026-08-17 | 62.7500 | 65.2800 | 60.4500 | 60.4500 | -8.409% | 296 | 1,688 | -37.469% |
| 2026-08-14 | 57.5200 | 66.0000 | 57.5200 | 66.0000 | +26.485% | 287 | 1,748 | -42.727% |
| 2026-08-13 | 56.6000 | 57.5400 | 52.0000 | 52.1800 | +2.014% | 258 | 1,951 | -27.558% |
| 2026-08-12 | 50.5000 | 54.6000 | 50.5000 | 51.1500 | +17.478% | 533 | 2,967 | -26.100% |
| 2026-08-11 | 44.5600 | 45.4400 | 43.3900 | 43.5400 | -11.486% | 750 | 2,798 | -13.183% |
| 2026-08-10 | 54.1600 | 54.1600 | 49.1900 | 49.1900 | -12.317% | 16 | 2,789 | -23.155% |
| 2026-08-07 | 62.0000 | 62.0000 | 56.0000 | 56.1000 | -16.605% | 10 | 2,786 | -32.620% |
| 2026-08-06 | 58.1200 | 69.0000 | 58.1200 | 67.2700 | +2.546% | 26 | 2,785 | -43.809% |
| 2026-08-05 | 69.3900 | 73.5200 | 63.7400 | 65.6000 | -25.640% | 89 | 2,743 | -42.378% |
| 2026-08-04 | 82.0000 | 93.0500 | 82.0000 | 88.2200 | +30.542% | 81 | 2,749 | -57.153% |
| 2026-08-03 | 67.6600 | 67.8200 | 65.5500 | 67.5800 | -2.972% | 21 | 2,747 | -44.066% |
| 2026-07-31 | 80.0000 | 80.0000 | 69.0900 | 69.6500 | +0.796% | 49 | 2,742 | -45.729% |
| 2026-07-30 | 70.4800 | 71.7000 | 68.8000 | 69.1000 | +45.016% | 3,077 | 579 | -45.297% |
| 2026-07-29 | 47.6800 | 47.6800 | 46.5000 | 47.6500 | -20.224% | 12 | 575 | -20.672% |
| 2026-07-28 | 54.1500 | 61.8100 | 54.1500 | 59.7300 | -23.531% | 10 | 581 | -36.715% |
| 2026-07-27 | 95.2300 | 95.2300 | 70.4500 | 78.1100 | -18.568% | 72 | 569 | -51.607% |
| 2026-07-24 | 94.7000 | 103.6900 | 94.4100 | 95.9200 | -10.355% | 32 | 566 | -60.592% |
| 2026-07-23 | 114.7000 | 114.9800 | 102.4000 | 107.0000 | -7.078% | 204 | 560 | -64.673% |
| 2026-07-22 | 114.0000 | 119.3200 | 113.6000 | 115.1500 | +6.325% | 206 | 546 | -67.173% |
| 2026-07-21 | 102.7500 | 110.2500 | 102.7500 | 108.3000 | +19.181% | 13 | 546 | -65.097% |
| 2026-07-20 | 94.7000 | 97.9200 | 90.8700 | 90.8700 | +6.969% | 24 | 545 | -58.402% |
| 2026-07-17 | 71.5000 | 87.6500 | 68.9500 | 84.9500 | +1.227% | 15 | 550 | -55.503% |
| 2026-07-16 | 95.6500 | 95.6500 | 83.9200 | 83.9200 | -19.346% | 29 | 553 | -54.957% |
| 2026-07-15 | 118.0000 | 118.0000 | 94.0000 | 104.0500 | -9.055% | 86 | 556 | -63.671% |
| 2026-07-14 | 123.0000 | 125.5400 | 114.0000 | 114.4100 | +6.925% | 81 | 549 | -66.961% |
| 2026-07-13 | 103.0500 | 116.1500 | 103.0500 | 107.0000 | -9.682% | 26 | 561 | -64.673% |
| 2026-07-10 | 118.9600 | 120.2000 | 118.1500 | 118.4700 | +2.350% | 25 | 563 | -68.093% |
| 2026-07-09 | 115.1500 | 125.1200 | 115.1500 | 115.7500 | +17.584% | 27 | 573 | -67.343% |
| 2026-07-08 | 101.7000 | 101.7000 | 92.2400 | 98.4400 | +2.542% | 14 | 574 | -61.601% |
| 2026-07-07 | 99.0700 | 104.7000 | 96.0000 | 96.0000 | -21.311% | 59 | 550 | -60.625% |
| 2026-07-06 | 132.5500 | 133.5000 | 122.0000 | 122.0000 | +26.294% | 24 | 542 | -69.016% |
| 2026-07-02 | 104.0000 | 113.1600 | 95.2000 | 96.6000 | -12.973% | 27 | 546 | -60.870% |
| 2026-07-01 | 123.0000 | 125.0000 | 111.0000 | 111.0000 | -20.498% | 52 | 542 | -65.946% |
| 2026-06-30 | 123.0000 | 139.6200 | 118.6000 | 139.6200 | +25.784% | 105 | 584 | -72.927% |
| 2026-06-29 | 101.5000 | 111.4700 | 88.5000 | 111.0000 | +10.338% | 20 | 592 | -65.946% |
| 2026-06-26 | 97.8500 | 100.6500 | 97.0000 | 100.6000 | -0.750% | 40 | 575 | -62.425% |
| 2026-06-25 | 115.1500 | 115.1500 | 101.3600 | 101.3600 | +6.695% | 6 | 575 | -62.707% |
| 2026-06-24 | 101.1200 | 101.1200 | 95.0000 | 95.0000 | -6.634% | 21 | 566 | -60.211% |
| 2026-06-23 | 105.9500 | 106.5800 | 101.7500 | 101.7500 | -15.208% | 5 | 567 | -62.850% |
| 2026-06-22 | 130.0000 | 130.0000 | 117.3800 | 120.0000 | +5.970% | 26 | 566 | -68.500% |
| 2026-06-18 | 111.0500 | 113.5000 | 111.0500 | 113.2400 | +14.534% | 20 | 570 | -66.620% |
| 2026-06-16 | 120.0000 | 120.0000 | 98.8700 | 98.8700 | -20.491% | 30 | 568 | -61.768% |
| 2026-06-15 | 117.7900 | 129.0000 | 117.7900 | 124.3500 | +21.069% | 103 | 547 | -69.602% |
| 2026-06-12 | 97.8500 | 106.7500 | 97.8500 | 102.7100 | +16.583% | 46 | 561 | -63.197% |
| 2026-06-11 | 81.9800 | 88.1000 | 78.2000 | 88.1000 | +25.499% | 31 | 539 | -57.094% |
| 2026-06-10 | 79.1400 | 79.7000 | 70.2000 | 70.2000 | -8.295% | 7 | 539 | -46.154% |
| 2026-06-09 | 95.2100 | 95.2100 | 65.0000 | 76.5500 | -13.483% | 4 | 538 | -50.621% |
| 2026-06-08 | 90.1800 | 90.1800 | 88.4800 | 88.4800 | +9.600% | 2 | 536 | -57.278% |
| 2026-06-05 | 96.0500 | 96.0500 | 79.0000 | 80.7300 | -27.855% | 22 | 544 | -53.177% |
| 2026-06-04 | 100.6600 | 111.9000 | 100.6600 | 111.9000 | -8.015% | 25 | 555 | -66.220% |
| 2026-06-03 | 116.0500 | 122.5500 | 113.8000 | 121.6500 | +17.764% | 22 | 547 | -68.927% |
| 2026-06-02 | 103.1700 | 103.3000 | 103.1700 | 103.3000 | +0.145% | 3 | 546 | -63.408% |
| 2026-06-01 | 92.9000 | 103.1500 | 89.3300 | 103.1500 | +3.129% | 81 | 543 | -63.354% |
| 2026-05-29 | 103.2500 | 103.2500 | 100.0200 | 100.0200 | -7.543% | 16 | 537 | -62.208% |
| 2026-05-28 | 97.6500 | 112.3000 | 97.6500 | 108.1800 | +16.098% | 44 | 506 | -65.058% |
| 2026-05-27 | 96.1300 | 96.1300 | 89.1500 | 93.1800 | -6.605% | 3 | 505 | -59.433% |
| 2026-05-26 | 90.3000 | 101.4000 | 90.3000 | 99.7700 | +24.433% | 17 | 504 | -62.113% |
| 2026-05-22 | 80.0000 | 80.1800 | 73.7000 | 80.1800 | +24.407% | 385 | 236 | -52.856% |
| 2026-05-21 | 64.2500 | 64.4500 | 60.1000 | 64.4500 | -4.078% | 73 | 230 | -41.350% |
| 2026-05-20 | 65.0000 | 67.3000 | 65.0000 | 67.1900 | +43.722% | 60 | 228 | -43.742% |
| 2026-05-19 | 46.7500 | 46.7500 | 46.7500 | 46.7500 | -10.183% | 1 | 228 | -19.144% |
| 2026-05-18 | 56.3500 | 56.3500 | 52.0500 | 52.0500 | -9.368% | 17 | 241 | -27.378% |
| 2026-05-15 | 59.3300 | 59.3300 | 56.9800 | 57.4300 | -12.294% | 16 | 237 | -34.181% |
| 2026-05-14 | 63.7000 | 67.9000 | 63.7000 | 65.4800 | -4.492% | 46 | 229 | -42.272% |
| 2026-05-13 | 61.2700 | 68.5600 | 61.2700 | 68.5600 | +9.521% | 28 | 225 | -44.866% |
| 2026-05-12 | 70.4500 | 70.4500 | 62.6000 | 62.6000 | -13.952% | 8 | 226 | -39.617% |
| 2026-05-11 | 75.1000 | 76.8000 | 70.7700 | 72.7500 | +10.294% | 42 | 219 | -48.041% |
| 2026-05-08 | 56.6000 | 65.9600 | 56.6000 | 65.9600 | +48.894% | 154 | 156 | -42.693% |
| 2026-05-07 | 50.0000 | 50.0000 | 44.3000 | 44.3000 | -12.572% | 11 | 146 | -14.673% |
| 2026-05-06 | 43.3000 | 50.7100 | 43.3000 | 50.6700 | +91.787% | 22 | 130 | -25.400% |
| 2026-05-05 | 24.3500 | 28.0000 | 24.3500 | 26.4200 | +14.125% | 19 | 138 | +43.073% |
| 2026-05-04 | 23.1000 | 23.1500 | 23.0300 | 23.1500 | -20.419% | 8 | 145 | +63.283% |
| 2026-05-01 | 26.8500 | 30.0000 | 26.1500 | 29.0900 | +5.399% | 116 | 72 | +29.942% |
| 2026-04-30 | 27.4000 | 27.6000 | 27.4000 | 27.6000 | +46.419% | 3 | 70 | +36.957% |
| 2026-04-28 | 17.4000 | 18.8500 | 17.2000 | 18.8500 | -12.731% | 3 | 70 | +100.531% |
| 2026-04-27 | 21.5000 | 22.3000 | 21.3000 | 21.6000 | -19.403% | 51 | 69 | +75.000% |
| 2026-04-24 | 22.4100 | 26.8000 | 22.4100 | 26.8000 | +106.154% | 19 | 78 | +41.045% |
| 2026-04-22 | 9.5000 | 13.1000 | 9.5000 | 13.0000 | +36.842% | 17 | 81 | +190.769% |
| 2026-04-21 | 8.0900 | 9.5000 | 8.0900 | 9.5000 | +27.517% | 48 | 0 | +297.895% |
| 2026-04-20 | 8.5000 | 8.5000 | 7.3000 | 7.4500 | 0.000% | 43 | 0 | +407.383% |