AMD270115C00630000
AMD Jan 15 2027 630.00 Call
optionOPRA
EODOct 23, 2026
18.87USD+6.310%(+1.12)316Vol1,102OI
AMD270115C00630000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 17.95 | 20.75 | 17.95 | 18.87 | +6.310% | 316 | 961 | 0.000% |
| 2026-10-22 | 21.90 | 23.50 | 16.83 | 17.75 | -42.779% | 730 | 1,000 | +6.310% |
| 2026-10-21 | 27.45 | 32.22 | 27.45 | 31.02 | +18.623% | 104 | 984 | -39.168% |
| 2026-10-20 | 22.87 | 26.80 | 22.26 | 26.15 | +4.059% | 59 | 953 | -27.839% |
| 2026-10-19 | 28.00 | 30.00 | 24.80 | 25.13 | +0.924% | 26 | 948 | -24.910% |
| 2026-10-16 | 27.45 | 28.05 | 24.00 | 24.90 | -30.447% | 55 | 935 | -24.217% |
| 2026-10-15 | 27.17 | 35.80 | 26.60 | 35.80 | -5.789% | 40 | 923 | -47.291% |
| 2026-10-14 | 43.81 | 43.81 | 37.50 | 38.00 | -29.512% | 66 | 941 | -50.342% |
| 2026-10-13 | 39.15 | 53.91 | 36.05 | 53.91 | +13.734% | 74 | 932 | -64.997% |
| 2026-10-12 | 47.45 | 47.45 | 44.30 | 47.40 | -13.818% | 44 | 909 | -60.190% |
| 2026-10-09 | 65.90 | 65.90 | 54.61 | 55.00 | -14.036% | 402 | 714 | -65.691% |
| 2026-10-08 | 74.75 | 74.75 | 60.00 | 63.98 | -19.794% | 96 | 684 | -70.506% |
| 2026-10-07 | 71.90 | 80.12 | 71.90 | 79.77 | -1.555% | 59 | 690 | -76.344% |
| 2026-10-06 | 76.65 | 87.62 | 69.00 | 81.03 | +13.551% | 118 | 693 | -76.712% |
| 2026-10-05 | 71.07 | 72.45 | 68.50 | 71.36 | -4.726% | 88 | 687 | -73.557% |
| 2026-10-02 | 77.35 | 83.15 | 72.84 | 74.90 | +11.641% | 100 | 693 | -74.806% |
| 2026-10-01 | 65.73 | 68.20 | 63.52 | 67.09 | +0.902% | 31 | 697 | -71.874% |
| 2026-09-30 | 66.50 | 66.50 | 60.22 | 66.49 | +4.610% | 31 | 694 | -71.620% |
| 2026-09-29 | 66.07 | 74.06 | 63.30 | 63.56 | -2.709% | 54 | 698 | -70.312% |
| 2026-09-28 | 78.06 | 78.18 | 59.64 | 65.33 | -21.807% | 80 | 669 | -71.116% |
| 2026-09-25 | 83.33 | 85.00 | 77.65 | 83.55 | +2.831% | 146 | 663 | -77.415% |
| 2026-09-24 | 68.22 | 81.25 | 68.22 | 81.25 | +12.069% | 98 | 687 | -76.775% |
| 2026-09-23 | 76.20 | 76.20 | 69.60 | 72.50 | -8.794% | 49 | 684 | -73.972% |
| 2026-09-22 | 72.45 | 79.49 | 72.45 | 79.49 | +3.395% | 165 | 630 | -76.261% |
| 2026-09-21 | 60.00 | 76.88 | 59.57 | 76.88 | +90.769% | 111 | 615 | -75.455% |
| 2026-09-18 | 42.50 | 42.50 | 38.95 | 40.30 | -2.232% | 45 | 608 | -53.176% |
| 2026-09-17 | 35.05 | 42.10 | 35.05 | 41.22 | +25.327% | 36 | 600 | -54.221% |
| 2026-09-16 | 32.20 | 34.00 | 32.20 | 32.89 | +22.907% | 16 | 596 | -42.627% |
| 2026-09-15 | 27.65 | 28.74 | 26.55 | 26.76 | +9.224% | 61 | 603 | -29.484% |
| 2026-09-14 | 23.18 | 25.14 | 23.18 | 24.50 | -21.298% | 8 | 598 | -22.980% |
| 2026-09-11 | 31.45 | 32.44 | 31.09 | 31.13 | +7.716% | 15 | 591 | -39.383% |
| 2026-09-10 | 30.00 | 30.74 | 28.65 | 28.90 | -22.520% | 12 | 591 | -34.706% |
| 2026-09-09 | 36.96 | 39.00 | 36.55 | 37.30 | +13.133% | 49 | 612 | -49.410% |
| 2026-09-08 | 27.78 | 35.43 | 27.55 | 32.97 | +66.096% | 76 | 617 | -42.766% |
| 2026-09-04 | 17.70 | 20.85 | 17.70 | 19.85 | +25.316% | 63 | 560 | -4.937% |
| 2026-09-03 | 13.98 | 15.84 | 13.80 | 15.84 | +1.214% | 12 | 566 | +19.129% |
| 2026-09-02 | 15.83 | 15.85 | 15.65 | 15.65 | +1.164% | 4 | 567 | +20.575% |
| 2026-09-01 | 17.40 | 17.40 | 15.47 | 15.47 | -24.976% | 122 | 567 | +21.978% |
| 2026-08-31 | 21.20 | 21.20 | 20.61 | 20.62 | -5.369% | 19 | 574 | -8.487% |
| 2026-08-28 | 23.86 | 24.30 | 21.79 | 21.79 | -13.874% | 16 | 576 | -13.401% |
| 2026-08-27 | 24.96 | 25.30 | 24.96 | 25.30 | -10.124% | 24 | 600 | -25.415% |
| 2026-08-26 | 28.92 | 29.30 | 28.15 | 28.15 | +0.357% | 49 | 583 | -32.966% |
| 2026-08-25 | 25.83 | 28.05 | 25.83 | 28.05 | +26.351% | 8 | 579 | -32.727% |
| 2026-08-24 | 21.42 | 22.20 | 21.42 | 22.20 | -17.930% | 2 | 578 | -15.000% |
| 2026-08-21 | 25.33 | 27.05 | 25.33 | 27.05 | +8.853% | 203 | 597 | -30.240% |
| 2026-08-20 | 26.37 | 26.37 | 24.85 | 24.85 | -3.495% | 7 | 597 | -24.064% |
| 2026-08-19 | 29.45 | 29.45 | 25.75 | 25.75 | -17.335% | 42 | 632 | -26.718% |
| 2026-08-18 | 36.60 | 36.60 | 31.04 | 31.15 | -26.550% | 8 | 632 | -39.422% |
| 2026-08-17 | 43.23 | 43.23 | 42.41 | 42.41 | -3.394% | 14 | 629 | -55.506% |
| 2026-08-14 | 41.60 | 43.90 | 40.75 | 43.90 | +15.831% | 34 | 634 | -57.016% |
| 2026-08-13 | 39.45 | 39.45 | 37.90 | 37.90 | +5.600% | 4 | 634 | -50.211% |
| 2026-08-12 | 36.55 | 37.20 | 35.89 | 35.89 | +18.841% | 21 | 638 | -47.423% |
| 2026-08-11 | 30.00 | 30.20 | 28.75 | 30.20 | -10.119% | 24 | 639 | -37.517% |
| 2026-08-10 | 36.35 | 37.05 | 33.55 | 33.60 | -16.000% | 9 | 641 | -43.839% |
| 2026-08-07 | 44.00 | 44.00 | 38.80 | 40.00 | -17.864% | 33 | 650 | -52.825% |
| 2026-08-06 | 44.94 | 49.85 | 44.20 | 48.70 | +7.387% | 47 | 667 | -61.253% |
| 2026-08-05 | 49.68 | 53.66 | 45.35 | 45.35 | -35.307% | 73 | 651 | -58.390% |
| 2026-08-04 | 60.22 | 70.90 | 59.67 | 70.10 | +40.622% | 90 | 646 | -73.081% |
| 2026-08-03 | 43.38 | 49.85 | 43.38 | 49.85 | +0.100% | 7 | 640 | -62.146% |
| 2026-07-31 | 52.20 | 53.05 | 49.80 | 49.80 | -4.598% | 47 | 654 | -62.108% |
| 2026-07-30 | 43.05 | 55.52 | 43.05 | 52.20 | +45.000% | 45 | 649 | -63.851% |
| 2026-07-29 | 41.75 | 41.75 | 33.58 | 36.00 | -15.789% | 30 | 651 | -47.583% |
| 2026-07-28 | 44.15 | 44.63 | 40.45 | 42.75 | -18.803% | 101 | 656 | -55.860% |
| 2026-07-27 | 69.00 | 69.00 | 52.55 | 52.65 | -27.579% | 135 | 620 | -64.160% |
| 2026-07-24 | 82.77 | 82.77 | 72.46 | 72.70 | -11.921% | 22 | 618 | -74.044% |
| 2026-07-23 | 88.70 | 89.00 | 80.35 | 82.54 | -12.257% | 42 | 597 | -77.138% |
| 2026-07-22 | 92.30 | 94.07 | 92.30 | 94.07 | +9.384% | 12 | 598 | -79.940% |
| 2026-07-21 | 77.72 | 86.00 | 77.72 | 86.00 | +25.915% | 8 | 599 | -78.058% |
| 2026-07-20 | 73.70 | 73.70 | 68.30 | 68.30 | +4.275% | 43 | 606 | -72.372% |
| 2026-07-17 | 58.13 | 67.80 | 53.60 | 65.50 | +1.080% | 34 | 587 | -71.191% |
| 2026-07-16 | 69.25 | 69.25 | 64.50 | 64.80 | -20.197% | 66 | 579 | -70.880% |
| 2026-07-15 | 75.99 | 81.95 | 75.99 | 81.20 | -18.662% | 12 | 583 | -76.761% |
| 2026-07-14 | 97.00 | 99.83 | 97.00 | 99.83 | +17.585% | 3 | 584 | -81.098% |
| 2026-07-13 | 83.00 | 84.90 | 83.00 | 84.90 | -10.547% | 6 | 580 | -77.774% |
| 2026-07-10 | 95.04 | 95.04 | 94.91 | 94.91 | -5.223% | 2 | 580 | -80.118% |
| 2026-07-09 | 95.00 | 100.14 | 95.00 | 100.14 | +30.919% | 5 | 585 | -81.156% |
| 2026-07-08 | 76.52 | 76.52 | 76.49 | 76.49 | +0.658% | 5 | 580 | -75.330% |
| 2026-07-07 | 79.07 | 82.73 | 75.10 | 75.99 | -22.696% | 17 | 578 | -75.168% |
| 2026-07-06 | 90.70 | 105.30 | 90.70 | 98.30 | +26.839% | 28 | 554 | -80.804% |
| 2026-07-02 | 79.95 | 79.95 | 75.15 | 77.50 | -17.815% | 21 | 553 | -75.652% |
| 2026-07-01 | 95.97 | 96.84 | 94.30 | 94.30 | -16.475% | 4 | 553 | -79.989% |
| 2026-06-30 | 93.55 | 114.32 | 93.55 | 112.90 | +29.770% | 70 | 537 | -83.286% |
| 2026-06-29 | 68.65 | 87.00 | 68.65 | 87.00 | +10.899% | 3 | 537 | -78.310% |
| 2026-06-26 | 81.07 | 81.07 | 78.10 | 78.45 | -3.387% | 109 | 537 | -75.946% |
| 2026-06-25 | 81.30 | 83.10 | 81.20 | 81.20 | -1.217% | 15 | 539 | -76.761% |
| 2026-06-24 | 82.97 | 82.97 | 81.91 | 82.20 | +0.183% | 17 | 523 | -77.044% |
| 2026-06-23 | 83.10 | 83.10 | 82.05 | 82.05 | -13.994% | 20 | 524 | -77.002% |
| 2026-06-22 | 95.35 | 95.40 | 95.00 | 95.40 | +3.978% | 6 | 524 | -80.220% |
| 2026-06-18 | 90.39 | 91.75 | 90.39 | 91.75 | +9.422% | 4 | 522 | -79.433% |
| 2026-06-17 | 83.85 | 83.85 | 83.85 | 83.85 | -0.652% | 2 | 522 | -77.496% |
| 2026-06-16 | 87.30 | 87.35 | 84.40 | 84.40 | -15.600% | 8 | 524 | -77.642% |
| 2026-06-15 | 103.10 | 103.10 | 100.00 | 100.00 | +23.533% | 4 | 524 | -81.130% |
| 2026-06-12 | 82.25 | 82.25 | 80.95 | 80.95 | +41.769% | 6 | 524 | -76.689% |
| 2026-06-10 | 61.56 | 63.40 | 57.10 | 57.10 | -2.142% | 6 | 522 | -66.953% |
| 2026-06-09 | 69.26 | 69.26 | 52.20 | 58.35 | -18.414% | 16 | 536 | -67.661% |
| 2026-06-08 | 69.50 | 72.73 | 69.50 | 71.52 | +6.034% | 7 | 535 | -73.616% |
| 2026-06-05 | 71.00 | 71.00 | 67.45 | 67.45 | -19.922% | 5 | 536 | -72.024% |
| 2026-06-04 | 84.23 | 84.23 | 84.23 | 84.23 | -15.245% | 1 | 535 | -77.597% |
| 2026-06-03 | 101.60 | 101.61 | 99.38 | 99.38 | +18.465% | 39 | 530 | -81.012% |
| 2026-06-02 | 81.00 | 83.89 | 81.00 | 83.89 | -0.545% | 13 | 522 | -77.506% |
| 2026-06-01 | 82.56 | 84.35 | 82.14 | 84.35 | +5.967% | 16 | 515 | -77.629% |
| 2026-05-29 | 87.00 | 87.00 | 79.60 | 79.60 | -9.751% | 13 | 510 | -76.294% |
| 2026-05-28 | 80.50 | 88.20 | 80.50 | 88.20 | +22.756% | 3 | 509 | -78.605% |
| 2026-05-27 | 75.55 | 75.55 | 71.85 | 71.85 | -1.978% | 22 | 509 | -73.737% |
| 2026-05-26 | 68.55 | 73.33 | 68.55 | 73.30 | +16.534% | 9 | 509 | -74.256% |
| 2026-05-22 | 60.00 | 63.90 | 60.00 | 62.90 | +26.687% | 4 | 507 | -70.000% |
| 2026-05-21 | 49.85 | 49.90 | 44.80 | 49.65 | -0.700% | 55 | 530 | -61.994% |
| 2026-05-20 | 44.80 | 50.00 | 44.75 | 50.00 | +21.655% | 43 | 509 | -62.260% |
| 2026-05-19 | 39.58 | 41.10 | 32.00 | 41.10 | +3.292% | 159 | 426 | -54.088% |
| 2026-05-18 | 39.55 | 40.06 | 38.69 | 39.79 | -12.837% | 237 | 220 | -52.576% |
| 2026-05-15 | 44.39 | 47.32 | 44.23 | 45.65 | -12.715% | 67 | 191 | -58.664% |
| 2026-05-14 | 48.50 | 52.30 | 48.50 | 52.30 | +0.365% | 4 | 193 | -63.920% |
| 2026-05-13 | 48.55 | 52.11 | 48.55 | 52.11 | +9.017% | 35 | 164 | -63.788% |
| 2026-05-12 | 47.60 | 47.80 | 47.60 | 47.80 | -13.091% | 24 | 165 | -60.523% |
| 2026-05-11 | 55.00 | 55.00 | 55.00 | 55.00 | +8.268% | 1 | 165 | -65.691% |
| 2026-05-08 | 48.84 | 50.80 | 48.84 | 50.80 | +35.286% | 4 | 165 | -62.854% |
| 2026-05-07 | 37.75 | 37.75 | 37.55 | 37.55 | -2.821% | 3 | 162 | -49.747% |
| 2026-05-06 | 38.90 | 38.90 | 32.65 | 38.64 | +113.481% | 188 | 17 | -51.165% |
| 2026-05-05 | 18.10 | 18.10 | 18.10 | 18.10 | -2.688% | 3 | 17 | +4.254% |
| 2026-05-04 | 18.60 | 18.60 | 18.60 | 18.60 | -11.005% | 1 | 16 | +1.452% |
| 2026-05-01 | 19.05 | 20.90 | 19.05 | 20.90 | +8.911% | 15 | 3 | -9.713% |
| 2026-04-30 | 17.05 | 19.19 | 17.05 | 19.19 | +26.667% | 4 | 2 | -1.668% |
| 2026-04-27 | 15.15 | 15.15 | 15.15 | 15.15 | 0.000% | 2 | 2 | +24.554% |