AMD270115C00580000
AMD Jan 15 2027 580.00 Call
optionOPRA
EODOct 23, 2026
31.26USD+10.616%(+3.00)165Vol1,487OI
AMD270115C00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 29.85 | 33.45 | 29.85 | 31.26 | +10.616% | 165 | 1,433 | 0.000% |
| 2026-10-22 | 33.45 | 33.50 | 27.25 | 28.26 | -41.924% | 64 | 1,432 | +10.616% |
| 2026-10-21 | 47.45 | 49.00 | 41.65 | 48.66 | +24.865% | 47 | 1,419 | -35.758% |
| 2026-10-20 | 36.46 | 44.30 | 35.00 | 38.97 | -6.547% | 132 | 1,339 | -19.784% |
| 2026-10-19 | 46.14 | 46.50 | 39.30 | 41.70 | +7.060% | 79 | 1,306 | -25.036% |
| 2026-10-16 | 44.05 | 44.32 | 36.92 | 38.95 | -23.851% | 137 | 1,300 | -19.743% |
| 2026-10-15 | 42.20 | 52.20 | 39.00 | 51.15 | -10.499% | 127 | 1,273 | -38.886% |
| 2026-10-14 | 66.10 | 69.20 | 56.00 | 57.15 | -24.355% | 190 | 1,260 | -45.302% |
| 2026-10-13 | 57.35 | 75.57 | 55.35 | 75.55 | +14.905% | 40 | 1,267 | -58.623% |
| 2026-10-12 | 70.17 | 71.00 | 64.00 | 65.75 | -16.772% | 40 | 1,247 | -52.456% |
| 2026-10-09 | 88.00 | 88.00 | 79.00 | 79.00 | -8.480% | 45 | 1,240 | -60.430% |
| 2026-10-08 | 99.86 | 99.86 | 85.00 | 86.32 | -17.437% | 21 | 1,238 | -63.786% |
| 2026-10-07 | 103.19 | 106.07 | 100.00 | 104.55 | -5.032% | 6 | 1,239 | -70.100% |
| 2026-10-06 | 109.11 | 115.65 | 95.40 | 110.09 | +14.462% | 27 | 1,248 | -71.605% |
| 2026-10-05 | 95.00 | 96.94 | 95.00 | 96.18 | -3.704% | 33 | 1,244 | -67.498% |
| 2026-10-02 | 103.70 | 109.10 | 99.35 | 99.88 | +8.920% | 83 | 1,278 | -68.702% |
| 2026-10-01 | 89.67 | 91.70 | 88.00 | 91.70 | +5.828% | 17 | 1,276 | -65.911% |
| 2026-09-30 | 91.05 | 91.05 | 82.25 | 86.65 | -5.897% | 22 | 1,275 | -63.924% |
| 2026-09-29 | 97.00 | 99.75 | 92.08 | 92.08 | +6.599% | 42 | 1,310 | -66.051% |
| 2026-09-28 | 104.00 | 104.00 | 86.38 | 86.38 | -18.394% | 64 | 1,325 | -63.811% |
| 2026-09-25 | 108.95 | 109.83 | 104.70 | 105.85 | -0.423% | 28 | 1,314 | -70.468% |
| 2026-09-24 | 87.74 | 106.30 | 87.74 | 106.30 | +9.037% | 60 | 1,331 | -70.593% |
| 2026-09-23 | 104.00 | 104.00 | 93.84 | 97.49 | -6.260% | 55 | 1,355 | -67.935% |
| 2026-09-22 | 95.80 | 104.00 | 95.80 | 104.00 | +3.462% | 56 | 1,356 | -69.942% |
| 2026-09-21 | 79.52 | 100.52 | 78.84 | 100.52 | +65.329% | 141 | 1,436 | -68.902% |
| 2026-09-18 | 57.85 | 60.80 | 54.60 | 60.80 | +5.556% | 55 | 1,410 | -48.586% |
| 2026-09-17 | 50.25 | 60.85 | 49.93 | 57.60 | +38.129% | 104 | 1,360 | -45.729% |
| 2026-09-16 | 46.00 | 48.05 | 39.40 | 41.70 | +8.115% | 158 | 1,400 | -25.036% |
| 2026-09-15 | 38.60 | 39.31 | 38.00 | 38.57 | +5.354% | 225 | 1,327 | -18.953% |
| 2026-09-14 | 33.00 | 36.61 | 31.56 | 36.61 | -20.465% | 17 | 1,318 | -14.613% |
| 2026-09-11 | 41.00 | 47.05 | 40.00 | 46.03 | +12.957% | 36 | 1,312 | -32.088% |
| 2026-09-10 | 44.80 | 44.80 | 40.53 | 40.75 | -16.667% | 28 | 1,296 | -23.288% |
| 2026-09-09 | 48.20 | 53.05 | 48.20 | 48.90 | +10.210% | 684 | 826 | -36.074% |
| 2026-09-08 | 33.06 | 47.80 | 33.06 | 44.37 | +44.293% | 62 | 841 | -29.547% |
| 2026-09-04 | 24.90 | 30.75 | 24.90 | 30.75 | +36.364% | 80 | 843 | +1.659% |
| 2026-09-03 | 20.37 | 22.55 | 19.45 | 22.55 | -3.219% | 17 | 835 | +38.625% |
| 2026-09-02 | 24.60 | 24.60 | 22.77 | 23.30 | -6.237% | 45 | 822 | +34.163% |
| 2026-09-01 | 25.50 | 25.50 | 24.25 | 24.85 | -13.715% | 31 | 832 | +25.795% |
| 2026-08-31 | 30.00 | 30.00 | 28.10 | 28.80 | -5.107% | 27 | 832 | +8.542% |
| 2026-08-28 | 33.10 | 33.10 | 30.35 | 30.35 | -10.709% | 16 | 831 | +2.998% |
| 2026-08-27 | 34.35 | 34.80 | 33.75 | 33.99 | -14.167% | 48 | 803 | -8.032% |
| 2026-08-26 | 42.45 | 42.45 | 39.52 | 39.60 | +3.125% | 34 | 794 | -21.061% |
| 2026-08-25 | 36.03 | 38.40 | 36.03 | 38.40 | +23.791% | 8 | 793 | -18.594% |
| 2026-08-24 | 31.35 | 31.60 | 29.80 | 31.02 | -16.275% | 27 | 792 | +0.774% |
| 2026-08-21 | 34.00 | 37.25 | 33.75 | 37.05 | +3.636% | 294 | 683 | -15.628% |
| 2026-08-20 | 35.66 | 35.75 | 33.85 | 35.75 | -0.084% | 12 | 679 | -12.559% |
| 2026-08-19 | 36.80 | 36.80 | 35.45 | 35.78 | -16.791% | 20 | 669 | -12.633% |
| 2026-08-18 | 44.40 | 44.40 | 41.00 | 43.00 | -20.237% | 14 | 659 | -27.302% |
| 2026-08-17 | 58.63 | 58.63 | 53.91 | 53.91 | -5.752% | 55 | 632 | -42.014% |
| 2026-08-14 | 50.55 | 57.20 | 50.55 | 57.20 | +23.542% | 15 | 631 | -45.350% |
| 2026-08-12 | 48.35 | 48.55 | 46.30 | 46.30 | +16.215% | 8 | 629 | -32.484% |
| 2026-08-11 | 39.21 | 39.84 | 38.40 | 39.84 | -10.371% | 7 | 629 | -21.536% |
| 2026-08-10 | 47.05 | 47.95 | 44.45 | 44.45 | -12.067% | 15 | 623 | -29.674% |
| 2026-08-07 | 52.50 | 52.80 | 50.55 | 50.55 | -17.267% | 111 | 544 | -38.160% |
| 2026-08-06 | 60.81 | 62.45 | 59.70 | 61.10 | +0.576% | 6 | 543 | -48.838% |
| 2026-08-05 | 66.60 | 66.60 | 59.81 | 60.75 | -25.433% | 40 | 516 | -48.543% |
| 2026-08-04 | 73.50 | 86.61 | 73.50 | 81.47 | +31.297% | 471 | 362 | -61.630% |
| 2026-08-03 | 50.40 | 62.05 | 50.40 | 62.05 | +1.472% | 121 | 346 | -49.621% |
| 2026-07-31 | 66.69 | 66.69 | 60.95 | 61.15 | -5.633% | 18 | 347 | -48.880% |
| 2026-07-30 | 54.24 | 64.80 | 54.24 | 64.80 | +54.286% | 2 | 348 | -51.759% |
| 2026-07-29 | 45.00 | 48.25 | 41.45 | 42.00 | -20.015% | 34 | 363 | -25.571% |
| 2026-07-28 | 55.76 | 55.76 | 51.00 | 52.51 | -21.357% | 32 | 364 | -40.468% |
| 2026-07-27 | 80.21 | 80.26 | 65.10 | 66.77 | -27.902% | 141 | 319 | -53.183% |
| 2026-07-24 | 93.00 | 93.00 | 92.61 | 92.61 | -6.596% | 2 | 319 | -66.246% |
| 2026-07-23 | 96.96 | 99.60 | 96.30 | 99.15 | -10.280% | 8 | 318 | -68.472% |
| 2026-07-22 | 107.95 | 110.51 | 107.95 | 110.51 | +8.995% | 3 | 318 | -71.713% |
| 2026-07-21 | 95.46 | 103.95 | 94.30 | 101.39 | +14.890% | 25 | 313 | -69.169% |
| 2026-07-20 | 88.13 | 91.67 | 88.13 | 88.25 | +13.798% | 8 | 312 | -64.578% |
| 2026-07-17 | 63.70 | 80.00 | 63.70 | 77.55 | -1.960% | 24 | 305 | -59.691% |
| 2026-07-16 | 88.35 | 88.35 | 78.21 | 79.10 | -18.454% | 32 | 278 | -60.480% |
| 2026-07-15 | 91.75 | 97.00 | 89.33 | 97.00 | -11.172% | 8 | 277 | -67.773% |
| 2026-07-14 | 120.72 | 120.72 | 106.30 | 109.20 | +9.200% | 29 | 278 | -71.374% |
| 2026-07-13 | 100.81 | 100.81 | 100.00 | 100.00 | -9.132% | 11 | 267 | -68.740% |
| 2026-07-10 | 107.40 | 115.20 | 107.13 | 110.05 | +1.102% | 18 | 270 | -71.595% |
| 2026-07-09 | 110.59 | 112.93 | 107.06 | 108.85 | +19.655% | 9 | 267 | -71.282% |
| 2026-07-08 | 92.92 | 92.92 | 90.97 | 90.97 | -0.904% | 6 | 267 | -65.637% |
| 2026-07-07 | 92.62 | 95.59 | 91.80 | 91.80 | -20.896% | 13 | 266 | -65.948% |
| 2026-07-06 | 119.10 | 122.18 | 116.05 | 116.05 | +26.651% | 13 | 262 | -73.063% |
| 2026-07-02 | 99.25 | 106.00 | 90.25 | 91.63 | -17.450% | 8 | 260 | -65.885% |
| 2026-07-01 | 113.00 | 115.10 | 110.74 | 111.00 | -15.493% | 28 | 256 | -71.838% |
| 2026-06-30 | 119.45 | 132.32 | 115.12 | 131.35 | +25.574% | 96 | 245 | -76.201% |
| 2026-06-29 | 104.44 | 104.60 | 104.44 | 104.60 | +11.217% | 11 | 239 | -70.115% |
| 2026-06-26 | 94.18 | 94.18 | 92.54 | 94.05 | -5.950% | 4 | 240 | -66.762% |
| 2026-06-25 | 111.00 | 111.00 | 96.00 | 100.00 | +4.243% | 4 | 241 | -68.740% |
| 2026-06-24 | 95.93 | 95.93 | 95.93 | 95.93 | -0.073% | 1 | 242 | -67.414% |
| 2026-06-23 | 92.45 | 100.85 | 92.33 | 96.00 | -15.389% | 216 | 421 | -67.438% |
| 2026-06-22 | 122.17 | 122.17 | 109.88 | 113.46 | +9.096% | 34 | 423 | -72.448% |
| 2026-06-18 | 104.35 | 106.50 | 102.70 | 104.00 | +4.000% | 56 | 392 | -69.942% |
| 2026-06-17 | 100.53 | 100.53 | 100.00 | 100.00 | +8.696% | 3 | 392 | -68.740% |
| 2026-06-16 | 102.65 | 102.65 | 92.00 | 92.00 | -20.655% | 304 | 176 | -66.022% |
| 2026-06-15 | 115.75 | 120.98 | 115.75 | 115.95 | +18.546% | 17 | 167 | -73.040% |
| 2026-06-12 | 95.36 | 100.95 | 94.76 | 97.81 | +19.426% | 40 | 172 | -68.040% |
| 2026-06-11 | 79.40 | 81.90 | 79.40 | 81.90 | +19.737% | 17 | 177 | -61.832% |
| 2026-06-10 | 74.70 | 74.70 | 68.40 | 68.40 | -3.499% | 4 | 176 | -54.298% |
| 2026-06-09 | 66.27 | 70.88 | 66.27 | 70.88 | -17.061% | 12 | 170 | -55.897% |
| 2026-06-08 | 83.50 | 85.46 | 83.09 | 85.46 | +13.192% | 26 | 162 | -63.421% |
| 2026-06-05 | 84.59 | 84.59 | 75.50 | 75.50 | -25.733% | 12 | 161 | -58.596% |
| 2026-06-04 | 99.62 | 101.66 | 97.60 | 101.66 | -11.446% | 28 | 179 | -69.250% |
| 2026-06-03 | 110.58 | 117.17 | 108.65 | 114.80 | +17.828% | 12 | 171 | -72.770% |
| 2026-06-01 | 81.99 | 98.27 | 81.99 | 97.43 | +1.659% | 13 | 179 | -67.915% |
| 2026-05-29 | 95.84 | 95.84 | 95.84 | 95.84 | -6.315% | 10 | 169 | -67.383% |
| 2026-05-28 | 92.98 | 105.65 | 92.98 | 102.30 | +21.137% | 28 | 168 | -69.443% |
| 2026-05-27 | 90.00 | 90.20 | 84.45 | 84.45 | -10.540% | 6 | 166 | -62.984% |
| 2026-05-26 | 87.05 | 94.40 | 87.05 | 94.40 | +29.315% | 7 | 166 | -66.886% |
| 2026-05-22 | 71.60 | 75.00 | 71.60 | 73.00 | +23.103% | 14 | 166 | -57.178% |
| 2026-05-21 | 59.30 | 59.30 | 59.30 | 59.30 | -3.999% | 1 | 165 | -47.285% |
| 2026-05-20 | 61.84 | 62.45 | 61.45 | 61.77 | +29.823% | 47 | 159 | -49.393% |
| 2026-05-19 | 43.49 | 49.00 | 43.49 | 47.58 | +0.380% | 6 | 155 | -34.300% |
| 2026-05-18 | 48.22 | 48.22 | 47.40 | 47.40 | -5.971% | 17 | 171 | -34.051% |
| 2026-05-15 | 55.70 | 55.70 | 50.41 | 50.41 | -18.099% | 7 | 167 | -37.988% |
| 2026-05-14 | 61.30 | 63.20 | 61.30 | 61.55 | -2.456% | 13 | 178 | -49.212% |
| 2026-05-13 | 58.15 | 63.50 | 57.90 | 63.10 | +3.937% | 524 | 609 | -50.460% |
| 2026-05-12 | 65.35 | 65.35 | 60.71 | 60.71 | -14.553% | 2 | 610 | -48.509% |
| 2026-05-11 | 68.56 | 71.05 | 68.56 | 71.05 | +16.705% | 12 | 617 | -56.003% |
| 2026-05-08 | 51.62 | 60.88 | 51.62 | 60.88 | +44.608% | 91 | 634 | -48.653% |
| 2026-05-07 | 46.50 | 46.50 | 42.10 | 42.10 | -6.048% | 15 | 634 | -25.748% |
| 2026-05-06 | 42.19 | 45.20 | 42.19 | 44.81 | +81.417% | 595 | 113 | -30.239% |
| 2026-05-05 | 23.00 | 24.70 | 23.00 | 24.70 | -0.604% | 63 | 84 | +26.559% |
| 2026-05-01 | 25.00 | 25.00 | 24.35 | 24.85 | +12.955% | 94 | 39 | +25.795% |
| 2026-04-30 | 21.15 | 22.00 | 21.15 | 22.00 | +12.245% | 23 | 26 | +42.091% |
| 2026-04-27 | 20.00 | 20.00 | 19.60 | 19.60 | -22.345% | 8 | 26 | +59.490% |
| 2026-04-24 | 22.76 | 25.24 | 22.75 | 25.24 | +106.885% | 21 | 20 | +23.851% |
| 2026-04-23 | 12.10 | 12.91 | 12.10 | 12.20 | 0.000% | 6 | 4 | +156.230% |