AMD270115C00600000
AMD Jan 15 2027 600.00 Call
optionOPRA
EODOct 23, 2026
25.75USD+9.574%(+2.25)410Vol7,279OI
AMD270115C00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 24.30 | 28.00 | 23.50 | 25.75 | +9.574% | 410 | 7,306 | 0.000% |
| 2026-10-22 | 29.00 | 30.77 | 22.39 | 23.50 | -41.250% | 1,184 | 7,199 | +9.574% |
| 2026-10-21 | 38.00 | 41.75 | 34.29 | 40.00 | +22.549% | 324 | 7,151 | -35.625% |
| 2026-10-20 | 29.80 | 37.50 | 28.91 | 32.64 | -1.091% | 150 | 7,151 | -21.109% |
| 2026-10-19 | 37.60 | 39.29 | 32.10 | 33.00 | +6.624% | 470 | 7,142 | -21.970% |
| 2026-10-16 | 37.81 | 38.00 | 30.50 | 30.95 | -30.198% | 412 | 7,081 | -16.801% |
| 2026-10-15 | 39.35 | 47.40 | 32.86 | 44.34 | -8.971% | 709 | 6,911 | -41.926% |
| 2026-10-14 | 57.65 | 57.65 | 47.48 | 48.71 | -27.299% | 465 | 6,803 | -47.136% |
| 2026-10-13 | 49.49 | 67.63 | 47.20 | 67.00 | +13.752% | 478 | 6,807 | -61.567% |
| 2026-10-12 | 63.77 | 63.77 | 55.00 | 58.90 | -14.052% | 209 | 6,701 | -56.282% |
| 2026-10-09 | 75.65 | 75.65 | 68.00 | 68.53 | -11.926% | 164 | 6,664 | -62.425% |
| 2026-10-08 | 89.42 | 90.00 | 73.95 | 77.81 | -18.198% | 143 | 6,642 | -66.907% |
| 2026-10-07 | 94.29 | 95.71 | 88.00 | 95.12 | -2.641% | 47 | 6,639 | -72.929% |
| 2026-10-06 | 92.95 | 105.00 | 83.69 | 97.70 | +14.336% | 262 | 6,686 | -73.644% |
| 2026-10-05 | 87.05 | 87.05 | 83.90 | 85.45 | -5.056% | 58 | 6,678 | -69.865% |
| 2026-10-02 | 93.00 | 100.00 | 87.85 | 90.00 | +12.641% | 167 | 6,725 | -71.389% |
| 2026-10-01 | 82.00 | 82.34 | 73.17 | 79.90 | +0.757% | 32 | 6,727 | -67.772% |
| 2026-09-30 | 76.00 | 79.30 | 72.80 | 79.30 | +2.987% | 342 | 6,857 | -67.528% |
| 2026-09-29 | 83.00 | 88.50 | 76.50 | 77.00 | -1.873% | 110 | 6,840 | -66.558% |
| 2026-09-28 | 94.10 | 94.10 | 72.07 | 78.47 | -18.260% | 193 | 6,824 | -67.185% |
| 2026-09-25 | 98.37 | 102.05 | 92.57 | 96.00 | +0.576% | 237 | 6,921 | -73.177% |
| 2026-09-24 | 84.85 | 96.35 | 81.24 | 95.45 | +10.143% | 158 | 6,959 | -73.023% |
| 2026-09-23 | 92.37 | 92.37 | 82.50 | 86.66 | -6.817% | 100 | 6,967 | -70.286% |
| 2026-09-22 | 84.65 | 93.00 | 84.65 | 93.00 | +2.762% | 293 | 7,042 | -72.312% |
| 2026-09-21 | 68.95 | 91.00 | 67.80 | 90.50 | +62.828% | 1,214 | 7,339 | -71.547% |
| 2026-09-18 | 50.95 | 56.38 | 47.62 | 55.58 | +11.160% | 233 | 7,399 | -53.670% |
| 2026-09-17 | 45.05 | 53.85 | 43.00 | 50.00 | +35.870% | 783 | 7,664 | -48.500% |
| 2026-09-16 | 38.00 | 42.00 | 34.20 | 36.80 | +10.378% | 174 | 7,623 | -30.027% |
| 2026-09-15 | 32.52 | 37.05 | 32.31 | 33.34 | +12.067% | 1,219 | 7,651 | -22.765% |
| 2026-09-14 | 30.00 | 31.65 | 27.40 | 29.75 | -24.779% | 216 | 7,642 | -13.445% |
| 2026-09-11 | 35.90 | 40.90 | 34.00 | 39.55 | +10.290% | 819 | 7,292 | -34.893% |
| 2026-09-10 | 38.70 | 40.00 | 35.00 | 35.86 | -17.087% | 117 | 7,240 | -28.193% |
| 2026-09-09 | 41.00 | 47.17 | 41.00 | 43.25 | +13.966% | 408 | 7,337 | -40.462% |
| 2026-09-08 | 30.30 | 43.00 | 29.95 | 37.95 | +43.208% | 787 | 7,350 | -32.148% |
| 2026-09-04 | 21.81 | 27.00 | 20.20 | 26.50 | +42.473% | 861 | 7,402 | -2.830% |
| 2026-09-03 | 19.38 | 19.90 | 16.40 | 18.60 | -7.232% | 157 | 7,323 | +38.441% |
| 2026-09-02 | 20.80 | 21.25 | 19.15 | 20.05 | -5.824% | 90 | 7,274 | +28.429% |
| 2026-09-01 | 22.25 | 22.60 | 19.48 | 21.29 | -16.016% | 340 | 7,280 | +20.949% |
| 2026-08-31 | 26.30 | 27.90 | 24.35 | 25.35 | -3.059% | 111 | 7,222 | +1.578% |
| 2026-08-28 | 29.60 | 30.10 | 26.15 | 26.15 | -12.891% | 172 | 7,126 | -1.530% |
| 2026-08-27 | 31.49 | 33.25 | 28.95 | 30.02 | -12.986% | 92 | 7,125 | -14.224% |
| 2026-08-26 | 35.00 | 37.80 | 33.80 | 34.50 | +1.471% | 167 | 7,054 | -25.362% |
| 2026-08-25 | 30.22 | 34.00 | 30.22 | 34.00 | +29.327% | 606 | 7,409 | -24.265% |
| 2026-08-24 | 30.16 | 30.16 | 26.15 | 26.29 | -21.522% | 244 | 7,244 | -2.054% |
| 2026-08-21 | 33.40 | 33.72 | 29.75 | 33.50 | +0.904% | 617 | 7,041 | -23.134% |
| 2026-08-20 | 33.80 | 34.05 | 29.46 | 33.20 | +5.363% | 94 | 7,033 | -22.440% |
| 2026-08-19 | 38.30 | 38.30 | 30.77 | 31.51 | -18.893% | 229 | 6,934 | -18.280% |
| 2026-08-18 | 42.15 | 42.52 | 36.00 | 38.85 | -19.365% | 242 | 6,842 | -33.719% |
| 2026-08-17 | 50.50 | 53.30 | 48.07 | 48.18 | -9.944% | 1,096 | 7,306 | -46.555% |
| 2026-08-14 | 43.30 | 54.40 | 42.00 | 53.50 | +25.882% | 1,126 | 6,457 | -51.869% |
| 2026-08-13 | 41.00 | 46.70 | 41.00 | 42.50 | +2.213% | 37 | 6,460 | -39.412% |
| 2026-08-12 | 42.72 | 44.05 | 40.27 | 41.58 | +8.991% | 108 | 6,459 | -38.071% |
| 2026-08-11 | 36.10 | 38.15 | 34.04 | 38.15 | -0.261% | 825 | 6,130 | -32.503% |
| 2026-08-10 | 41.83 | 44.90 | 38.25 | 38.25 | -18.617% | 92 | 6,150 | -32.680% |
| 2026-08-07 | 57.02 | 57.02 | 45.00 | 47.00 | -14.545% | 178 | 6,171 | -45.213% |
| 2026-08-06 | 48.85 | 58.10 | 48.00 | 55.00 | +4.364% | 275 | 6,157 | -53.182% |
| 2026-08-05 | 57.00 | 64.00 | 52.50 | 52.70 | -29.696% | 1,076 | 6,084 | -51.139% |
| 2026-08-04 | 65.35 | 80.40 | 64.20 | 74.96 | +33.144% | 932 | 6,462 | -65.648% |
| 2026-08-03 | 48.38 | 58.60 | 48.00 | 56.30 | +1.350% | 188 | 6,495 | -54.263% |
| 2026-07-31 | 68.15 | 71.37 | 54.80 | 55.55 | -3.054% | 949 | 5,861 | -53.645% |
| 2026-07-30 | 48.53 | 66.00 | 48.53 | 57.30 | +46.735% | 340 | 5,967 | -55.061% |
| 2026-07-29 | 46.00 | 47.00 | 36.40 | 39.05 | -21.349% | 346 | 5,955 | -34.059% |
| 2026-07-28 | 55.80 | 55.80 | 44.65 | 49.65 | -24.773% | 890 | 5,437 | -48.137% |
| 2026-07-27 | 76.40 | 76.40 | 59.60 | 66.00 | -18.458% | 307 | 5,288 | -60.985% |
| 2026-07-24 | 92.00 | 92.00 | 80.10 | 80.94 | -11.792% | 661 | 5,634 | -68.186% |
| 2026-07-23 | 98.35 | 99.79 | 87.70 | 91.76 | -11.016% | 82 | 5,616 | -71.938% |
| 2026-07-22 | 94.15 | 105.35 | 94.15 | 103.12 | +8.547% | 686 | 5,328 | -75.029% |
| 2026-07-21 | 87.43 | 97.47 | 86.15 | 95.00 | +20.635% | 692 | 5,532 | -72.895% |
| 2026-07-20 | 81.50 | 86.00 | 78.75 | 78.75 | +8.173% | 1,727 | 4,273 | -67.302% |
| 2026-07-17 | 64.50 | 76.40 | 57.25 | 72.80 | -0.952% | 302 | 4,400 | -64.629% |
| 2026-07-16 | 79.80 | 83.00 | 71.40 | 73.50 | -18.333% | 299 | 4,453 | -64.966% |
| 2026-07-15 | 88.95 | 90.95 | 80.10 | 90.00 | -11.825% | 90 | 4,450 | -71.389% |
| 2026-07-14 | 111.05 | 113.50 | 100.06 | 102.07 | +11.066% | 74 | 4,440 | -74.772% |
| 2026-07-13 | 95.03 | 101.35 | 90.43 | 91.90 | -12.543% | 45 | 4,433 | -71.980% |
| 2026-07-10 | 105.00 | 106.60 | 99.87 | 105.08 | +4.881% | 110 | 4,465 | -75.495% |
| 2026-07-09 | 97.00 | 110.00 | 97.00 | 100.19 | +13.852% | 477 | 4,114 | -74.299% |
| 2026-07-08 | 84.65 | 89.18 | 79.65 | 88.00 | +5.012% | 65 | 4,100 | -70.739% |
| 2026-07-07 | 86.60 | 91.39 | 81.60 | 83.80 | -23.295% | 136 | 4,119 | -69.272% |
| 2026-07-06 | 90.65 | 119.06 | 90.65 | 109.25 | +26.155% | 297 | 4,314 | -76.430% |
| 2026-07-02 | 94.63 | 100.24 | 80.50 | 86.60 | -13.400% | 135 | 4,264 | -70.266% |
| 2026-07-01 | 107.97 | 111.00 | 99.88 | 100.00 | -18.858% | 95 | 4,250 | -74.250% |
| 2026-06-30 | 102.40 | 125.47 | 102.40 | 123.24 | +27.909% | 233 | 4,240 | -79.106% |
| 2026-06-29 | 95.00 | 98.90 | 78.00 | 96.35 | +7.056% | 67 | 4,239 | -73.275% |
| 2026-06-26 | 84.50 | 90.00 | 84.50 | 90.00 | -2.860% | 29 | 4,230 | -71.389% |
| 2026-06-25 | 100.20 | 107.00 | 85.00 | 92.65 | +2.944% | 61 | 4,232 | -72.207% |
| 2026-06-24 | 87.00 | 92.10 | 83.00 | 90.00 | +0.615% | 134 | 4,141 | -71.389% |
| 2026-06-23 | 87.55 | 94.75 | 87.55 | 89.45 | -17.558% | 88 | 4,145 | -71.213% |
| 2026-06-22 | 105.40 | 113.67 | 101.00 | 108.50 | +6.844% | 60 | 4,130 | -76.267% |
| 2026-06-18 | 98.00 | 102.28 | 95.80 | 101.55 | +14.941% | 91 | 4,162 | -74.643% |
| 2026-06-17 | 89.00 | 97.25 | 85.60 | 88.35 | +2.733% | 98 | 4,155 | -70.855% |
| 2026-06-16 | 107.75 | 107.75 | 86.00 | 86.00 | -21.662% | 59 | 4,159 | -70.058% |
| 2026-06-15 | 107.01 | 115.41 | 107.01 | 109.78 | +23.003% | 193 | 4,148 | -76.544% |
| 2026-06-12 | 80.74 | 95.35 | 80.50 | 89.25 | +16.241% | 96 | 4,107 | -71.148% |
| 2026-06-11 | 69.63 | 77.20 | 65.23 | 76.78 | +26.013% | 105 | 4,126 | -66.463% |
| 2026-06-10 | 70.01 | 70.70 | 60.00 | 60.93 | -12.845% | 855 | 3,569 | -57.738% |
| 2026-06-09 | 77.65 | 79.51 | 56.00 | 69.91 | -11.674% | 574 | 3,314 | -63.167% |
| 2026-06-08 | 75.50 | 81.00 | 72.89 | 79.15 | +16.483% | 84 | 3,304 | -67.467% |
| 2026-06-05 | 83.65 | 86.00 | 67.00 | 67.95 | -30.677% | 702 | 3,172 | -62.104% |
| 2026-06-04 | 91.40 | 100.09 | 85.00 | 98.02 | -9.199% | 267 | 3,121 | -73.730% |
| 2026-06-03 | 102.30 | 109.25 | 99.75 | 107.95 | +12.565% | 133 | 3,090 | -76.146% |
| 2026-06-02 | 90.67 | 95.90 | 87.00 | 95.90 | +7.572% | 76 | 3,089 | -73.149% |
| 2026-06-01 | 82.70 | 93.26 | 76.96 | 89.15 | -3.098% | 176 | 3,067 | -71.116% |
| 2026-05-29 | 95.80 | 95.80 | 85.05 | 92.00 | -2.954% | 319 | 2,937 | -72.011% |
| 2026-05-28 | 85.50 | 99.03 | 81.25 | 94.80 | +15.610% | 226 | 2,840 | -72.838% |
| 2026-05-27 | 90.10 | 90.78 | 78.30 | 82.00 | -6.467% | 1,381 | 2,298 | -68.598% |
| 2026-05-26 | 74.40 | 90.01 | 74.00 | 87.67 | +29.785% | 311 | 2,228 | -70.628% |
| 2026-05-22 | 70.00 | 71.88 | 63.55 | 67.55 | +23.786% | 696 | 2,192 | -61.880% |
| 2026-05-21 | 57.50 | 57.50 | 50.65 | 54.57 | -6.941% | 74 | 2,165 | -52.813% |
| 2026-05-20 | 50.01 | 58.64 | 48.00 | 58.64 | +39.553% | 206 | 2,167 | -56.088% |
| 2026-05-19 | 42.54 | 46.30 | 35.55 | 42.02 | -4.239% | 546 | 2,232 | -38.720% |
| 2026-05-18 | 48.50 | 49.42 | 41.70 | 43.88 | -5.634% | 92 | 2,226 | -41.317% |
| 2026-05-15 | 50.95 | 51.70 | 46.50 | 46.50 | -21.186% | 167 | 2,249 | -44.624% |
| 2026-05-14 | 58.00 | 59.30 | 54.45 | 59.00 | +1.549% | 225 | 2,250 | -56.356% |
| 2026-05-13 | 60.14 | 60.14 | 53.14 | 58.10 | +2.325% | 231 | 2,107 | -55.680% |
| 2026-05-12 | 59.55 | 60.00 | 48.79 | 56.78 | -9.873% | 1,507 | 2,775 | -54.650% |
| 2026-05-11 | 62.83 | 67.84 | 59.43 | 63.00 | +5.000% | 1,449 | 3,291 | -59.127% |
| 2026-05-08 | 43.05 | 60.00 | 43.05 | 60.00 | +54.839% | 290 | 3,144 | -57.083% |
| 2026-05-07 | 39.60 | 42.50 | 36.46 | 38.75 | -9.568% | 109 | 3,147 | -33.548% |
| 2026-05-06 | 35.50 | 45.80 | 35.50 | 42.85 | +92.152% | 861 | 2,706 | -39.907% |
| 2026-05-05 | 20.50 | 23.05 | 19.50 | 22.30 | +19.892% | 154 | 2,698 | +15.471% |
| 2026-05-04 | 21.96 | 22.04 | 18.60 | 18.60 | -23.739% | 94 | 2,774 | +38.441% |
| 2026-05-01 | 23.50 | 25.05 | 21.85 | 24.39 | +7.209% | 71 | 2,780 | +5.576% |
| 2026-04-30 | 18.00 | 23.00 | 18.00 | 22.75 | +24.658% | 344 | 2,667 | +13.187% |
| 2026-04-29 | 14.95 | 18.63 | 13.35 | 18.25 | +26.736% | 2,109 | 2,667 | +41.096% |
| 2026-04-28 | 15.40 | 15.70 | 13.65 | 14.40 | -18.644% | 1,096 | 4,601 | +78.819% |
| 2026-04-27 | 20.66 | 20.66 | 16.95 | 17.70 | -17.674% | 307 | 3,574 | +45.480% |
| 2026-04-24 | 17.55 | 23.20 | 16.30 | 21.50 | +99.074% | 4,975 | 3,578 | +19.767% |
| 2026-04-23 | 10.75 | 11.55 | 10.30 | 10.80 | 0.000% | 289 | 278 | +138.426% |