AMD270115C00620000
AMD Jan 15 2027 620.00 Call
optionOPRA
EODOct 23, 2026
20.90USD+12.547%(+2.33)110Vol2,177OI
AMD270115C00620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 22.97 | 22.97 | 20.62 | 20.90 | +12.547% | 110 | 2,157 | 0.000% |
| 2026-10-22 | 23.70 | 26.05 | 18.42 | 18.57 | -44.517% | 347 | 2,197 | +12.547% |
| 2026-10-21 | 33.18 | 35.00 | 29.11 | 33.47 | +21.136% | 156 | 2,300 | -37.556% |
| 2026-10-20 | 23.73 | 30.50 | 23.73 | 27.63 | -1.603% | 35 | 2,308 | -24.358% |
| 2026-10-19 | 30.37 | 32.90 | 27.75 | 28.08 | +7.586% | 53 | 2,323 | -25.570% |
| 2026-10-16 | 30.17 | 31.50 | 25.40 | 26.10 | -29.459% | 111 | 2,322 | -19.923% |
| 2026-10-15 | 30.00 | 37.00 | 28.60 | 37.00 | -11.947% | 90 | 2,333 | -43.514% |
| 2026-10-14 | 48.00 | 49.35 | 40.10 | 42.02 | -23.321% | 152 | 2,323 | -50.262% |
| 2026-10-13 | 42.00 | 55.50 | 41.00 | 54.80 | +9.272% | 52 | 2,297 | -61.861% |
| 2026-10-12 | 54.03 | 54.60 | 46.36 | 50.15 | -16.095% | 83 | 2,271 | -58.325% |
| 2026-10-09 | 68.71 | 69.35 | 58.73 | 59.77 | -12.795% | 130 | 2,250 | -65.033% |
| 2026-10-08 | 78.50 | 80.55 | 64.20 | 68.54 | -18.259% | 224 | 2,152 | -69.507% |
| 2026-10-07 | 76.70 | 84.00 | 76.70 | 83.85 | -2.500% | 32 | 2,134 | -75.075% |
| 2026-10-06 | 84.00 | 93.34 | 77.00 | 86.00 | +13.907% | 72 | 2,143 | -75.698% |
| 2026-10-05 | 74.50 | 78.19 | 71.35 | 75.50 | -4.005% | 111 | 2,112 | -72.318% |
| 2026-10-02 | 82.08 | 86.95 | 78.04 | 78.65 | +11.166% | 121 | 2,114 | -73.427% |
| 2026-10-01 | 68.75 | 73.00 | 65.00 | 70.75 | -0.688% | 103 | 2,106 | -70.459% |
| 2026-09-30 | 70.10 | 71.70 | 63.90 | 71.24 | +5.307% | 18 | 2,107 | -70.663% |
| 2026-09-29 | 75.00 | 79.10 | 67.35 | 67.65 | -2.353% | 74 | 2,070 | -69.106% |
| 2026-09-28 | 85.55 | 85.55 | 63.50 | 69.28 | -18.109% | 120 | 2,010 | -69.833% |
| 2026-09-25 | 89.00 | 90.00 | 83.56 | 84.60 | -1.788% | 57 | 1,975 | -75.296% |
| 2026-09-24 | 72.32 | 86.14 | 72.32 | 86.14 | +13.193% | 125 | 1,963 | -75.737% |
| 2026-09-23 | 82.40 | 83.26 | 73.95 | 76.10 | -9.512% | 135 | 1,924 | -72.536% |
| 2026-09-22 | 77.31 | 84.10 | 77.31 | 84.10 | +3.330% | 118 | 1,888 | -75.149% |
| 2026-09-21 | 62.66 | 81.53 | 61.80 | 81.39 | +87.751% | 452 | 1,904 | -74.321% |
| 2026-09-18 | 44.46 | 44.46 | 41.97 | 43.35 | -2.584% | 65 | 1,921 | -51.788% |
| 2026-09-17 | 39.45 | 47.30 | 39.45 | 44.50 | +26.600% | 58 | 1,919 | -53.034% |
| 2026-09-16 | 33.33 | 35.15 | 33.33 | 35.15 | +21.626% | 2 | 1,919 | -40.541% |
| 2026-09-15 | 29.76 | 31.85 | 28.45 | 28.90 | +12.016% | 58 | 1,909 | -27.682% |
| 2026-09-14 | 28.50 | 28.50 | 23.45 | 25.80 | -23.871% | 1,574 | 2,043 | -18.992% |
| 2026-09-11 | 30.45 | 35.00 | 30.45 | 33.89 | +8.971% | 42 | 2,052 | -38.330% |
| 2026-09-10 | 34.03 | 34.03 | 31.00 | 31.10 | -17.681% | 3 | 2,051 | -32.797% |
| 2026-09-09 | 40.83 | 41.05 | 37.25 | 37.78 | +10.468% | 1,732 | 721 | -44.680% |
| 2026-09-08 | 28.01 | 36.70 | 27.96 | 34.20 | +49.672% | 22 | 721 | -38.889% |
| 2026-09-04 | 20.00 | 22.85 | 19.70 | 22.85 | +36.826% | 28 | 715 | -8.534% |
| 2026-09-02 | 17.04 | 17.31 | 16.70 | 16.70 | -10.695% | 6 | 716 | +25.150% |
| 2026-09-01 | 18.50 | 18.70 | 17.52 | 18.70 | -11.584% | 76 | 706 | +11.765% |
| 2026-08-31 | 22.95 | 23.40 | 21.15 | 21.15 | -11.691% | 22 | 705 | -1.182% |
| 2026-08-28 | 23.30 | 23.95 | 23.30 | 23.95 | -8.658% | 3 | 704 | -12.735% |
| 2026-08-27 | 26.15 | 26.22 | 26.15 | 26.22 | -16.230% | 12 | 705 | -20.290% |
| 2026-08-26 | 32.47 | 32.47 | 31.30 | 31.30 | +7.819% | 11 | 711 | -33.227% |
| 2026-08-25 | 28.50 | 29.03 | 28.50 | 29.03 | +23.532% | 7 | 715 | -28.006% |
| 2026-08-24 | 23.65 | 23.65 | 23.14 | 23.50 | -12.704% | 4 | 714 | -11.064% |
| 2026-08-21 | 28.20 | 29.45 | 26.83 | 26.92 | +1.585% | 55 | 759 | -22.363% |
| 2026-08-20 | 28.55 | 28.75 | 26.50 | 26.50 | -5.526% | 9 | 758 | -21.132% |
| 2026-08-19 | 33.68 | 33.68 | 27.50 | 28.05 | -17.281% | 14 | 749 | -25.490% |
| 2026-08-18 | 33.90 | 33.91 | 32.37 | 33.91 | -22.100% | 16 | 756 | -38.366% |
| 2026-08-17 | 47.94 | 47.94 | 43.53 | 43.53 | -11.614% | 11 | 752 | -51.987% |
| 2026-08-14 | 46.09 | 49.25 | 42.95 | 49.25 | +25.095% | 25 | 752 | -57.563% |
| 2026-08-13 | 41.35 | 41.35 | 39.37 | 39.37 | +4.680% | 6 | 753 | -46.914% |
| 2026-08-12 | 39.15 | 39.15 | 37.61 | 37.61 | +5.291% | 4 | 753 | -44.430% |
| 2026-08-10 | 37.94 | 40.06 | 35.72 | 35.72 | -14.443% | 33 | 761 | -41.489% |
| 2026-08-07 | 46.85 | 46.85 | 41.30 | 41.75 | -14.796% | 23 | 758 | -49.940% |
| 2026-08-06 | 44.75 | 52.40 | 44.75 | 49.00 | -3.448% | 17 | 760 | -57.347% |
| 2026-08-05 | 51.90 | 56.40 | 49.00 | 50.75 | -27.500% | 20 | 758 | -58.818% |
| 2026-08-04 | 60.30 | 73.14 | 60.30 | 70.00 | +34.383% | 44 | 743 | -70.143% |
| 2026-08-03 | 50.40 | 52.09 | 50.25 | 52.09 | +0.852% | 60 | 711 | -59.877% |
| 2026-07-31 | 62.13 | 62.13 | 51.65 | 51.65 | -2.859% | 12 | 712 | -59.535% |
| 2026-07-30 | 45.35 | 59.10 | 44.68 | 53.17 | +46.071% | 30 | 725 | -60.692% |
| 2026-07-29 | 42.00 | 42.00 | 33.68 | 36.40 | -19.965% | 24 | 734 | -42.582% |
| 2026-07-28 | 48.72 | 48.72 | 44.15 | 45.48 | -24.339% | 15 | 728 | -54.046% |
| 2026-07-27 | 69.19 | 69.19 | 55.00 | 60.11 | -28.737% | 116 | 773 | -65.230% |
| 2026-07-24 | 85.73 | 85.73 | 79.12 | 84.35 | +0.668% | 11 | 768 | -75.222% |
| 2026-07-23 | 88.25 | 89.05 | 81.60 | 83.79 | -11.893% | 12 | 770 | -75.057% |
| 2026-07-22 | 92.75 | 96.45 | 90.50 | 95.10 | +8.154% | 9 | 770 | -78.023% |
| 2026-07-21 | 83.45 | 87.93 | 83.45 | 87.93 | +18.011% | 8 | 766 | -76.231% |
| 2026-07-20 | 79.00 | 79.00 | 74.51 | 74.51 | +8.158% | 11 | 765 | -71.950% |
| 2026-07-17 | 63.85 | 69.35 | 63.85 | 68.89 | +3.237% | 79 | 691 | -69.662% |
| 2026-07-16 | 73.72 | 73.72 | 66.73 | 66.73 | -21.263% | 34 | 697 | -68.680% |
| 2026-07-15 | 96.53 | 96.53 | 78.60 | 84.75 | -12.782% | 32 | 695 | -75.339% |
| 2026-07-14 | 106.40 | 106.40 | 96.00 | 97.17 | +9.946% | 6 | 695 | -78.491% |
| 2026-07-13 | 87.20 | 88.38 | 87.20 | 88.38 | -8.887% | 11 | 696 | -76.352% |
| 2026-07-10 | 96.89 | 97.00 | 96.89 | 97.00 | -1.643% | 40 | 695 | -78.454% |
| 2026-07-09 | 96.70 | 102.25 | 96.70 | 98.62 | +23.029% | 4 | 693 | -78.808% |
| 2026-07-08 | 80.16 | 80.16 | 80.16 | 80.16 | +0.514% | 2 | 693 | -73.927% |
| 2026-07-07 | 81.15 | 85.87 | 79.75 | 79.75 | -25.745% | 41 | 691 | -73.793% |
| 2026-07-06 | 90.75 | 111.00 | 90.75 | 107.40 | +35.196% | 24 | 689 | -80.540% |
| 2026-07-02 | 92.38 | 92.38 | 76.82 | 79.44 | -16.912% | 27 | 689 | -73.691% |
| 2026-07-01 | 97.10 | 102.42 | 95.61 | 95.61 | -18.177% | 19 | 682 | -78.140% |
| 2026-06-30 | 103.20 | 117.70 | 103.20 | 116.85 | +27.957% | 32 | 678 | -82.114% |
| 2026-06-29 | 75.52 | 91.32 | 75.52 | 91.32 | +11.502% | 13 | 677 | -77.113% |
| 2026-06-26 | 80.70 | 81.90 | 80.70 | 81.90 | -3.647% | 2 | 677 | -74.481% |
| 2026-06-25 | 83.10 | 87.12 | 83.10 | 85.00 | -0.468% | 15 | 675 | -75.412% |
| 2026-06-23 | 86.52 | 86.52 | 85.40 | 85.40 | -14.154% | 2 | 675 | -75.527% |
| 2026-06-22 | 98.87 | 99.84 | 98.15 | 99.48 | +6.647% | 11 | 678 | -78.991% |
| 2026-06-18 | 91.30 | 93.28 | 90.68 | 93.28 | +7.058% | 13 | 677 | -77.594% |
| 2026-06-17 | 84.98 | 87.94 | 84.98 | 87.13 | +0.369% | 64 | 721 | -76.013% |
| 2026-06-16 | 98.17 | 98.17 | 84.92 | 86.81 | -16.077% | 17 | 734 | -75.924% |
| 2026-06-15 | 106.35 | 106.35 | 102.82 | 103.44 | +19.972% | 45 | 757 | -79.795% |
| 2026-06-12 | 85.85 | 89.28 | 83.48 | 86.22 | +22.315% | 29 | 744 | -75.760% |
| 2026-06-11 | 62.95 | 70.50 | 62.95 | 70.49 | +25.942% | 22 | 762 | -70.350% |
| 2026-06-10 | 63.90 | 65.25 | 55.97 | 55.97 | -10.016% | 21 | 757 | -62.659% |
| 2026-06-09 | 61.75 | 63.00 | 58.75 | 62.20 | -17.100% | 18 | 744 | -66.399% |
| 2026-06-08 | 69.70 | 75.11 | 68.34 | 75.03 | +14.900% | 35 | 730 | -72.144% |
| 2026-06-05 | 77.60 | 77.60 | 65.30 | 65.30 | -26.876% | 194 | 752 | -67.994% |
| 2026-06-04 | 82.20 | 89.30 | 81.96 | 89.30 | -13.014% | 7 | 748 | -76.596% |
| 2026-06-03 | 100.00 | 102.66 | 95.49 | 102.66 | +13.940% | 32 | 742 | -79.642% |
| 2026-06-02 | 85.24 | 90.10 | 85.24 | 90.10 | +5.245% | 9 | 738 | -76.804% |
| 2026-06-01 | 88.36 | 88.36 | 84.05 | 85.61 | +0.741% | 9 | 739 | -75.587% |
| 2026-05-29 | 90.15 | 90.15 | 84.34 | 84.98 | -4.624% | 23 | 722 | -75.406% |
| 2026-05-28 | 81.65 | 89.57 | 81.65 | 89.10 | +14.421% | 36 | 691 | -76.543% |
| 2026-05-27 | 84.35 | 84.35 | 77.87 | 77.87 | +3.071% | 5 | 692 | -73.160% |
| 2026-05-26 | 73.75 | 76.05 | 73.75 | 75.55 | +16.231% | 14 | 691 | -72.336% |
| 2026-05-22 | 62.10 | 65.85 | 62.10 | 65.00 | +29.353% | 203 | 497 | -67.846% |
| 2026-05-21 | 48.30 | 51.45 | 47.70 | 50.25 | -7.116% | 21 | 497 | -58.408% |
| 2026-05-20 | 45.65 | 54.34 | 44.10 | 54.10 | +42.107% | 22 | 482 | -61.368% |
| 2026-05-19 | 33.79 | 38.07 | 33.79 | 38.07 | -7.709% | 16 | 468 | -45.101% |
| 2026-05-18 | 40.25 | 41.25 | 40.25 | 41.25 | -13.066% | 11 | 467 | -49.333% |
| 2026-05-15 | 47.13 | 47.55 | 47.13 | 47.45 | -10.976% | 10 | 463 | -55.954% |
| 2026-05-14 | 52.90 | 54.40 | 52.90 | 53.30 | +9.558% | 11 | 470 | -60.788% |
| 2026-05-12 | 46.00 | 48.65 | 45.25 | 48.65 | -22.098% | 10 | 466 | -57.040% |
| 2026-05-11 | 59.55 | 62.45 | 59.55 | 62.45 | +35.027% | 13 | 456 | -66.533% |
| 2026-05-08 | 46.25 | 46.25 | 46.25 | 46.25 | +32.332% | 2 | 456 | -54.811% |
| 2026-05-07 | 37.94 | 39.86 | 34.95 | 34.95 | -13.060% | 14 | 455 | -40.200% |
| 2026-05-06 | 40.37 | 40.37 | 36.40 | 40.20 | +112.361% | 517 | 51 | -48.010% |
| 2026-05-05 | 19.07 | 19.07 | 18.91 | 18.93 | -17.119% | 18 | 39 | +10.407% |
| 2026-05-01 | 20.45 | 22.84 | 20.45 | 22.84 | +9.387% | 4 | 37 | -8.494% |
| 2026-04-30 | 20.70 | 20.88 | 20.70 | 20.88 | +25.180% | 2 | 36 | +0.096% |
| 2026-04-29 | 16.68 | 16.68 | 16.68 | 16.68 | +0.664% | 2 | 36 | +25.300% |
| 2026-04-27 | 15.99 | 16.64 | 15.99 | 16.57 | 0.000% | 67 | 0 | +26.132% |