AMD270115C00570000
AMD Jan 15 2027 570.00 Call
optionOPRA
EODOct 23, 2026
33.88USD+8.243%(+2.58)225Vol1,427OI
AMD270115C00570000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 33.50 | 37.20 | 33.3000 | 33.88 | +8.243% | 225 | 1,369 | 0.000% |
| 2026-10-22 | 37.70 | 38.22 | 31.3000 | 31.30 | -40.720% | 228 | 1,357 | +8.243% |
| 2026-10-21 | 49.00 | 52.90 | 44.4300 | 52.80 | +18.386% | 60 | 1,342 | -35.833% |
| 2026-10-20 | 40.35 | 47.60 | 39.3600 | 44.60 | +3.241% | 31 | 1,337 | -24.036% |
| 2026-10-19 | 48.23 | 50.70 | 42.5000 | 43.20 | +6.746% | 330 | 1,124 | -21.574% |
| 2026-10-16 | 46.70 | 48.23 | 40.0000 | 40.47 | -29.679% | 346 | 883 | -16.284% |
| 2026-10-15 | 45.75 | 60.01 | 45.0000 | 57.55 | -8.111% | 159 | 831 | -41.129% |
| 2026-10-14 | 70.00 | 70.95 | 60.9800 | 62.63 | -11.062% | 129 | 833 | -45.905% |
| 2026-10-13 | 63.08 | 72.50 | 60.0000 | 70.42 | -0.817% | 50 | 835 | -51.889% |
| 2026-10-12 | 73.94 | 77.45 | 69.5100 | 71.00 | -16.862% | 56 | 856 | -52.282% |
| 2026-10-09 | 93.46 | 93.46 | 85.4000 | 85.40 | -10.124% | 67 | 830 | -60.328% |
| 2026-10-08 | 98.78 | 98.78 | 95.0200 | 95.02 | -15.620% | 2 | 830 | -64.344% |
| 2026-10-07 | 111.00 | 113.31 | 111.0000 | 112.61 | -3.314% | 20 | 831 | -69.914% |
| 2026-10-06 | 112.24 | 123.14 | 112.2400 | 116.47 | +8.647% | 45 | 843 | -70.911% |
| 2026-10-02 | 109.17 | 115.97 | 105.4000 | 107.20 | +10.005% | 71 | 891 | -68.396% |
| 2026-10-01 | 96.40 | 97.45 | 92.8000 | 97.45 | +2.406% | 16 | 902 | -65.233% |
| 2026-09-30 | 93.87 | 95.16 | 87.4000 | 95.16 | -1.102% | 22 | 921 | -64.397% |
| 2026-09-29 | 96.00 | 105.43 | 95.8100 | 96.22 | +3.373% | 119 | 934 | -64.789% |
| 2026-09-28 | 97.00 | 97.00 | 87.8300 | 93.08 | -17.189% | 49 | 916 | -63.601% |
| 2026-09-25 | 115.20 | 115.20 | 111.0000 | 112.40 | +4.558% | 55 | 886 | -69.858% |
| 2026-09-24 | 100.63 | 107.50 | 97.8500 | 107.50 | +5.186% | 29 | 898 | -68.484% |
| 2026-09-23 | 102.53 | 102.53 | 98.0000 | 102.20 | -3.036% | 32 | 891 | -66.849% |
| 2026-09-22 | 105.82 | 106.53 | 102.3500 | 105.40 | +2.479% | 32 | 897 | -67.856% |
| 2026-09-21 | 82.00 | 105.12 | 82.0000 | 102.85 | +57.023% | 51 | 910 | -67.059% |
| 2026-09-18 | 60.93 | 65.50 | 58.4500 | 65.50 | +7.377% | 31 | 904 | -48.275% |
| 2026-09-17 | 55.00 | 64.77 | 55.0000 | 61.00 | +34.361% | 36 | 898 | -44.459% |
| 2026-09-16 | 47.08 | 50.68 | 42.6000 | 45.40 | +9.424% | 87 | 900 | -25.374% |
| 2026-09-15 | 41.85 | 42.29 | 41.4900 | 41.49 | +6.494% | 89 | 899 | -18.342% |
| 2026-09-14 | 35.75 | 38.96 | 34.3000 | 38.96 | -19.438% | 19 | 903 | -13.039% |
| 2026-09-11 | 45.45 | 49.41 | 45.4500 | 48.36 | +10.285% | 47 | 909 | -29.942% |
| 2026-09-10 | 45.50 | 46.37 | 43.2500 | 43.85 | -19.021% | 74 | 909 | -22.737% |
| 2026-09-09 | 50.70 | 55.50 | 49.4500 | 54.15 | +14.385% | 161 | 973 | -37.433% |
| 2026-09-08 | 40.00 | 51.00 | 39.3000 | 47.34 | +52.611% | 464 | 804 | -28.433% |
| 2026-09-04 | 25.10 | 31.78 | 25.1000 | 31.02 | +29.250% | 100 | 811 | +9.220% |
| 2026-09-03 | 21.00 | 24.10 | 21.0000 | 24.00 | -3.923% | 10 | 808 | +41.167% |
| 2026-09-02 | 24.60 | 25.60 | 24.3000 | 24.98 | -6.617% | 25 | 811 | +35.629% |
| 2026-09-01 | 26.12 | 26.75 | 24.7000 | 26.75 | -13.570% | 41 | 800 | +26.654% |
| 2026-08-31 | 33.00 | 33.10 | 30.1500 | 30.95 | -4.328% | 31 | 795 | +9.467% |
| 2026-08-28 | 35.35 | 35.35 | 32.0500 | 32.35 | -10.882% | 14 | 798 | +4.730% |
| 2026-08-27 | 36.30 | 36.30 | 36.3000 | 36.30 | -14.689% | 1 | 797 | -6.667% |
| 2026-08-26 | 42.90 | 42.90 | 42.3500 | 42.55 | +2.161% | 13 | 797 | -20.376% |
| 2026-08-25 | 38.26 | 41.65 | 38.2600 | 41.65 | +26.212% | 14 | 801 | -18.655% |
| 2026-08-24 | 32.70 | 34.20 | 32.7000 | 33.00 | -16.031% | 16 | 801 | +2.667% |
| 2026-08-21 | 40.71 | 41.50 | 36.8900 | 39.30 | +3.421% | 76 | 795 | -13.791% |
| 2026-08-20 | 38.00 | 38.00 | 35.9000 | 38.00 | +1.064% | 31 | 797 | -10.842% |
| 2026-08-19 | 45.00 | 45.00 | 37.4200 | 37.60 | -13.104% | 14 | 794 | -9.894% |
| 2026-08-18 | 45.38 | 45.38 | 43.2700 | 43.27 | -26.160% | 3 | 793 | -21.701% |
| 2026-08-17 | 62.15 | 62.15 | 57.8000 | 58.60 | -2.980% | 13 | 791 | -42.184% |
| 2026-08-14 | 57.32 | 60.40 | 57.3200 | 60.40 | +10.542% | 310 | 580 | -43.907% |
| 2026-08-13 | 53.95 | 55.05 | 53.9500 | 54.64 | +11.057% | 14 | 582 | -37.994% |
| 2026-08-12 | 49.69 | 51.15 | 48.9500 | 49.20 | +19.563% | 46 | 599 | -31.138% |
| 2026-08-11 | 43.00 | 43.00 | 41.1500 | 41.15 | -12.354% | 19 | 602 | -17.667% |
| 2026-08-10 | 51.58 | 51.58 | 46.9500 | 46.95 | -11.665% | 14 | 601 | -27.838% |
| 2026-08-07 | 53.72 | 55.30 | 53.1500 | 53.15 | -16.693% | 79 | 559 | -36.256% |
| 2026-08-06 | 60.50 | 65.40 | 60.5000 | 63.80 | +3.824% | 17 | 562 | -46.897% |
| 2026-08-05 | 65.37 | 71.93 | 60.4500 | 61.45 | -27.994% | 29 | 563 | -44.866% |
| 2026-08-04 | 75.97 | 89.90 | 75.9700 | 85.34 | +31.596% | 45 | 581 | -60.300% |
| 2026-08-03 | 63.00 | 64.85 | 61.6500 | 64.85 | +2.937% | 6 | 582 | -47.756% |
| 2026-07-31 | 68.14 | 69.45 | 63.0000 | 63.00 | -6.667% | 102 | 589 | -46.222% |
| 2026-07-30 | 64.02 | 68.70 | 64.0200 | 67.50 | +48.515% | 6 | 592 | -49.807% |
| 2026-07-29 | 46.20 | 46.70 | 43.7400 | 45.45 | -17.856% | 17 | 586 | -25.457% |
| 2026-07-28 | 58.09 | 59.06 | 54.5300 | 55.33 | -25.940% | 18 | 578 | -38.767% |
| 2026-07-27 | 70.97 | 74.71 | 67.7500 | 74.71 | -18.260% | 200 | 576 | -54.651% |
| 2026-07-24 | 102.90 | 103.05 | 90.8500 | 91.40 | -11.946% | 15 | 572 | -62.932% |
| 2026-07-23 | 109.57 | 109.81 | 98.5900 | 103.80 | -11.282% | 47 | 575 | -67.360% |
| 2026-07-22 | 110.52 | 117.00 | 107.2500 | 117.00 | +11.962% | 67 | 562 | -71.043% |
| 2026-07-21 | 100.33 | 106.80 | 97.7000 | 104.50 | +15.982% | 32 | 532 | -67.579% |
| 2026-07-20 | 91.00 | 94.13 | 90.1000 | 90.10 | +11.510% | 13 | 528 | -62.397% |
| 2026-07-17 | 65.38 | 82.81 | 65.3800 | 80.80 | -1.643% | 21 | 525 | -58.069% |
| 2026-07-16 | 87.56 | 88.78 | 80.0500 | 82.15 | -18.259% | 112 | 527 | -58.758% |
| 2026-07-15 | 95.84 | 100.50 | 92.8000 | 100.50 | -12.304% | 14 | 523 | -66.289% |
| 2026-07-14 | 117.42 | 122.12 | 114.0500 | 114.60 | +2.799% | 37 | 520 | -70.436% |
| 2026-07-13 | 100.35 | 111.67 | 100.3500 | 111.48 | -2.382% | 9 | 518 | -69.609% |
| 2026-07-10 | 115.40 | 115.70 | 111.7500 | 114.20 | +2.929% | 11 | 521 | -70.333% |
| 2026-07-09 | 113.45 | 119.89 | 110.9500 | 110.95 | +16.937% | 33 | 539 | -69.464% |
| 2026-07-08 | 94.55 | 95.02 | 89.2300 | 94.88 | -3.675% | 26 | 529 | -64.292% |
| 2026-07-07 | 95.35 | 100.80 | 94.6900 | 98.50 | -16.983% | 110 | 443 | -65.604% |
| 2026-07-06 | 101.32 | 128.13 | 101.3200 | 118.65 | +25.556% | 30 | 441 | -71.445% |
| 2026-07-02 | 102.60 | 107.83 | 90.2300 | 94.50 | -16.740% | 26 | 435 | -64.148% |
| 2026-07-01 | 117.00 | 122.40 | 113.5000 | 113.50 | -16.838% | 22 | 442 | -70.150% |
| 2026-06-30 | 118.04 | 136.48 | 117.7500 | 136.48 | +28.367% | 141 | 388 | -75.176% |
| 2026-06-29 | 90.17 | 108.20 | 90.1700 | 106.32 | +13.227% | 16 | 375 | -68.134% |
| 2026-06-26 | 98.20 | 98.20 | 93.9000 | 93.90 | -7.488% | 2 | 375 | -63.919% |
| 2026-06-25 | 98.84 | 101.50 | 98.7900 | 101.50 | +8.013% | 22 | 362 | -66.621% |
| 2026-06-24 | 100.50 | 100.50 | 93.9700 | 93.97 | -6.498% | 11 | 361 | -63.946% |
| 2026-06-23 | 103.23 | 103.23 | 99.8200 | 100.50 | -14.286% | 9 | 360 | -66.289% |
| 2026-06-22 | 125.92 | 125.92 | 111.9000 | 117.25 | +4.706% | 40 | 394 | -71.104% |
| 2026-06-18 | 108.42 | 112.25 | 106.7000 | 111.98 | +10.238% | 16 | 393 | -69.745% |
| 2026-06-17 | 101.59 | 101.59 | 101.5800 | 101.58 | +2.029% | 6 | 389 | -66.647% |
| 2026-06-16 | 114.50 | 114.50 | 99.5600 | 99.56 | -17.828% | 10 | 387 | -65.970% |
| 2026-06-15 | 124.59 | 124.59 | 119.0000 | 121.16 | +21.769% | 25 | 370 | -72.037% |
| 2026-06-12 | 101.27 | 101.27 | 99.5000 | 99.50 | +33.917% | 8 | 363 | -65.950% |
| 2026-06-11 | 74.30 | 74.30 | 74.3000 | 74.30 | +10.237% | 1 | 363 | -54.401% |
| 2026-06-10 | 77.35 | 77.35 | 67.4000 | 67.40 | -12.581% | 2 | 362 | -49.733% |
| 2026-06-09 | 83.00 | 83.00 | 77.1000 | 77.10 | -8.703% | 101 | 408 | -56.057% |
| 2026-06-08 | 84.45 | 84.45 | 84.4500 | 84.45 | +9.250% | 1 | 408 | -59.882% |
| 2026-06-05 | 90.50 | 90.50 | 75.4500 | 77.30 | -19.117% | 7 | 411 | -56.171% |
| 2026-06-04 | 95.98 | 95.98 | 95.5700 | 95.57 | -19.655% | 2 | 411 | -64.550% |
| 2026-06-03 | 108.21 | 119.00 | 108.2100 | 118.95 | +17.540% | 23 | 394 | -71.517% |
| 2026-06-02 | 103.00 | 103.40 | 100.1300 | 101.20 | +1.109% | 12 | 391 | -66.522% |
| 2026-06-01 | 100.10 | 100.10 | 100.0800 | 100.09 | +4.358% | 31 | 383 | -66.150% |
| 2026-05-29 | 103.65 | 103.65 | 95.1700 | 95.91 | -8.264% | 6 | 382 | -64.675% |
| 2026-05-28 | 102.37 | 109.05 | 102.3700 | 104.55 | +15.973% | 19 | 383 | -67.594% |
| 2026-05-27 | 95.00 | 95.00 | 90.1500 | 90.15 | -2.541% | 23 | 402 | -62.418% |
| 2026-05-26 | 92.50 | 92.50 | 92.5000 | 92.50 | +23.005% | 5 | 399 | -63.373% |
| 2026-05-22 | 75.77 | 77.02 | 73.8500 | 75.20 | +21.271% | 9 | 395 | -54.947% |
| 2026-05-21 | 60.70 | 62.01 | 58.2000 | 62.01 | -0.879% | 5 | 395 | -45.364% |
| 2026-05-20 | 62.67 | 62.72 | 62.5600 | 62.56 | +27.154% | 122 | 418 | -45.844% |
| 2026-05-19 | 48.12 | 51.05 | 44.3500 | 49.20 | -0.606% | 16 | 416 | -31.138% |
| 2026-05-18 | 49.85 | 49.85 | 49.5000 | 49.50 | -5.624% | 27 | 389 | -31.556% |
| 2026-05-15 | 57.40 | 57.40 | 52.4500 | 52.45 | -19.555% | 2 | 389 | -35.405% |
| 2026-05-14 | 62.00 | 65.70 | 61.6500 | 65.20 | -0.837% | 65 | 395 | -48.037% |
| 2026-05-13 | 60.20 | 65.75 | 60.2000 | 65.75 | +0.152% | 56 | 385 | -48.471% |
| 2026-05-12 | 65.65 | 65.65 | 65.6500 | 65.65 | -10.680% | 1 | 385 | -48.393% |
| 2026-05-11 | 70.60 | 73.50 | 67.0800 | 73.50 | +17.076% | 13 | 385 | -53.905% |
| 2026-05-08 | 57.33 | 64.75 | 56.9400 | 62.78 | +40.825% | 22 | 374 | -46.034% |
| 2026-05-07 | 44.58 | 44.58 | 44.5800 | 44.58 | -4.232% | 1 | 374 | -24.002% |
| 2026-05-06 | 43.30 | 50.00 | 43.2400 | 46.55 | +78.421% | 29 | 362 | -27.218% |
| 2026-05-05 | 25.05 | 26.40 | 24.4500 | 26.09 | +19.954% | 24 | 348 | +29.858% |
| 2026-05-04 | 24.45 | 24.45 | 21.7500 | 21.75 | -23.091% | 104 | 295 | +55.770% |
| 2026-05-01 | 25.70 | 28.36 | 25.7000 | 28.28 | +67.635% | 130 | 165 | +19.802% |
| 2026-04-28 | 15.90 | 17.32 | 15.9000 | 16.87 | -19.590% | 10 | 165 | +100.830% |
| 2026-04-27 | 20.00 | 21.02 | 20.0000 | 20.98 | -15.403% | 85 | 169 | +61.487% |
| 2026-04-24 | 21.85 | 25.75 | 21.8500 | 24.80 | +94.510% | 95 | 98 | +36.613% |
| 2026-04-23 | 13.60 | 13.85 | 12.7500 | 12.75 | +2.000% | 8 | 47 | +165.725% |
| 2026-04-22 | 10.20 | 12.50 | 9.3000 | 12.50 | 0.000% | 75 | 0 | +171.040% |