AMD270115C00640000
AMD Jan 15 2027 640.00 Call
optionOPRA
EODOct 23, 2026
17.00USD+7.937%(+1.25)454Vol3,114OI
AMD270115C00640000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 16.81 | 18.43 | 16.81 | 17.00 | +7.937% | 454 | 3,110 | 0.000% |
| 2026-10-22 | 21.05 | 21.18 | 15.00 | 15.75 | -43.325% | 163 | 3,078 | +7.937% |
| 2026-10-21 | 26.16 | 28.56 | 23.76 | 27.79 | +17.011% | 25 | 3,067 | -38.827% |
| 2026-10-20 | 25.20 | 25.20 | 23.75 | 23.75 | +5.322% | 47 | 3,068 | -28.421% |
| 2026-10-19 | 25.00 | 26.80 | 22.55 | 22.55 | +6.368% | 52 | 3,054 | -24.612% |
| 2026-10-16 | 26.50 | 26.50 | 21.20 | 21.20 | -35.109% | 146 | 2,975 | -19.811% |
| 2026-10-15 | 24.90 | 32.67 | 22.00 | 32.67 | -6.923% | 150 | 2,956 | -47.964% |
| 2026-10-14 | 42.29 | 43.60 | 35.00 | 35.10 | -29.772% | 208 | 2,915 | -51.567% |
| 2026-10-13 | 34.75 | 49.98 | 34.25 | 49.98 | +19.512% | 103 | 2,928 | -65.986% |
| 2026-10-12 | 47.28 | 47.28 | 40.00 | 41.82 | -18.906% | 37 | 2,933 | -59.350% |
| 2026-10-09 | 58.14 | 58.14 | 50.70 | 51.57 | -13.863% | 349 | 2,742 | -67.035% |
| 2026-10-08 | 67.00 | 71.10 | 56.80 | 59.87 | -21.068% | 259 | 2,640 | -71.605% |
| 2026-10-07 | 67.05 | 76.20 | 67.05 | 75.85 | -0.551% | 77 | 2,620 | -77.587% |
| 2026-10-06 | 73.85 | 82.80 | 64.30 | 76.27 | +13.853% | 169 | 2,554 | -77.711% |
| 2026-10-05 | 67.59 | 67.59 | 64.95 | 66.99 | -5.355% | 36 | 2,543 | -74.623% |
| 2026-10-02 | 72.10 | 79.13 | 68.60 | 70.78 | +14.161% | 121 | 2,556 | -75.982% |
| 2026-10-01 | 57.25 | 63.60 | 57.20 | 62.00 | -0.081% | 21 | 2,556 | -72.581% |
| 2026-09-30 | 58.10 | 62.40 | 57.30 | 62.05 | +2.919% | 26 | 2,554 | -72.603% |
| 2026-09-29 | 62.10 | 71.20 | 59.26 | 60.29 | -2.632% | 34 | 2,550 | -71.803% |
| 2026-09-28 | 74.40 | 75.16 | 56.00 | 61.92 | -18.687% | 70 | 2,564 | -72.545% |
| 2026-09-25 | 80.00 | 80.97 | 74.30 | 76.15 | +0.594% | 96 | 2,546 | -77.676% |
| 2026-09-24 | 68.65 | 76.53 | 66.60 | 75.70 | +9.949% | 189 | 2,606 | -77.543% |
| 2026-09-23 | 74.65 | 74.65 | 68.33 | 68.85 | -7.085% | 11 | 2,601 | -75.309% |
| 2026-09-22 | 73.15 | 74.85 | 69.53 | 74.10 | +2.207% | 52 | 2,608 | -77.058% |
| 2026-09-21 | 54.40 | 72.80 | 54.40 | 72.50 | +90.139% | 157 | 2,588 | -76.552% |
| 2026-09-18 | 39.07 | 39.07 | 36.65 | 38.13 | -1.803% | 30 | 2,588 | -55.416% |
| 2026-09-17 | 33.30 | 40.95 | 33.30 | 38.83 | +41.715% | 35 | 2,586 | -56.219% |
| 2026-09-16 | 30.70 | 31.10 | 25.55 | 27.40 | +9.381% | 56 | 2,549 | -37.956% |
| 2026-09-15 | 26.10 | 26.10 | 24.70 | 25.05 | +13.348% | 181 | 2,419 | -32.136% |
| 2026-09-14 | 21.70 | 22.10 | 20.83 | 22.10 | -23.819% | 43 | 2,380 | -23.077% |
| 2026-09-11 | 30.95 | 30.95 | 28.56 | 29.01 | +7.644% | 47 | 2,386 | -41.400% |
| 2026-09-10 | 29.88 | 29.88 | 26.75 | 26.95 | -19.166% | 19 | 2,381 | -36.920% |
| 2026-09-09 | 36.27 | 37.00 | 33.34 | 33.34 | +12.067% | 140 | 2,347 | -49.010% |
| 2026-09-08 | 25.47 | 33.10 | 24.44 | 29.75 | +56.497% | 725 | 1,851 | -42.857% |
| 2026-09-04 | 16.40 | 19.06 | 16.40 | 19.01 | +39.165% | 65 | 1,825 | -10.573% |
| 2026-09-03 | 12.20 | 13.94 | 12.20 | 13.66 | -2.429% | 57 | 1,787 | +24.451% |
| 2026-09-02 | 15.05 | 15.05 | 14.00 | 14.00 | -7.100% | 15 | 1,786 | +21.429% |
| 2026-09-01 | 16.20 | 16.20 | 14.75 | 15.07 | -18.541% | 62 | 1,769 | +12.807% |
| 2026-08-31 | 20.00 | 20.05 | 18.50 | 18.50 | -8.461% | 6 | 1,770 | -8.108% |
| 2026-08-28 | 22.65 | 22.65 | 20.15 | 20.21 | -11.243% | 13 | 1,773 | -15.883% |
| 2026-08-27 | 24.99 | 25.75 | 22.53 | 22.77 | -13.913% | 30 | 1,770 | -25.340% |
| 2026-08-26 | 27.60 | 29.50 | 26.45 | 26.45 | +4.960% | 35 | 1,761 | -35.728% |
| 2026-08-25 | 25.50 | 26.05 | 24.80 | 25.20 | +19.149% | 14 | 1,765 | -32.540% |
| 2026-08-24 | 22.20 | 22.20 | 20.25 | 21.15 | -16.732% | 50 | 1,731 | -19.622% |
| 2026-08-21 | 24.35 | 25.40 | 24.35 | 25.40 | +7.856% | 3 | 1,730 | -33.071% |
| 2026-08-20 | 24.50 | 24.82 | 23.55 | 23.55 | -2.686% | 47 | 1,721 | -27.813% |
| 2026-08-19 | 30.50 | 30.50 | 24.20 | 24.20 | -18.271% | 15 | 1,712 | -29.752% |
| 2026-08-18 | 32.00 | 32.00 | 29.28 | 29.61 | -27.069% | 14 | 1,710 | -42.587% |
| 2026-08-17 | 40.93 | 40.93 | 40.46 | 40.60 | -2.051% | 14 | 1,705 | -58.128% |
| 2026-08-14 | 39.45 | 41.95 | 38.60 | 41.45 | +21.199% | 65 | 1,703 | -58.987% |
| 2026-08-13 | 37.80 | 37.80 | 34.20 | 34.20 | +1.124% | 16 | 1,699 | -50.292% |
| 2026-08-12 | 33.00 | 34.90 | 33.00 | 33.82 | +16.621% | 170 | 1,631 | -49.734% |
| 2026-08-11 | 27.80 | 29.00 | 27.40 | 29.00 | -4.132% | 26 | 1,646 | -41.379% |
| 2026-08-10 | 35.85 | 36.80 | 30.20 | 30.25 | -20.915% | 329 | 1,436 | -43.802% |
| 2026-08-07 | 46.00 | 46.00 | 36.60 | 38.25 | -15.000% | 148 | 1,367 | -55.556% |
| 2026-08-06 | 43.45 | 48.30 | 43.05 | 45.00 | +1.466% | 136 | 1,352 | -62.222% |
| 2026-08-05 | 47.93 | 51.53 | 44.00 | 44.35 | -34.490% | 159 | 1,329 | -61.669% |
| 2026-08-04 | 58.00 | 67.70 | 58.00 | 67.70 | +40.515% | 124 | 1,318 | -74.889% |
| 2026-08-03 | 42.00 | 48.20 | 42.00 | 48.18 | -2.272% | 32 | 1,329 | -64.716% |
| 2026-07-31 | 59.50 | 59.50 | 48.24 | 49.30 | -1.202% | 22 | 1,329 | -65.517% |
| 2026-07-30 | 49.53 | 51.00 | 49.00 | 49.90 | +43.845% | 13 | 1,329 | -65.932% |
| 2026-07-29 | 33.50 | 34.69 | 33.08 | 34.69 | -14.346% | 83 | 1,331 | -50.995% |
| 2026-07-28 | 41.49 | 43.37 | 38.00 | 40.50 | -24.086% | 125 | 1,324 | -58.025% |
| 2026-07-27 | 67.54 | 67.54 | 50.40 | 53.35 | -23.731% | 73 | 1,323 | -68.135% |
| 2026-07-24 | 79.92 | 79.92 | 69.48 | 69.95 | -15.315% | 71 | 1,324 | -75.697% |
| 2026-07-23 | 82.20 | 84.25 | 77.30 | 82.60 | -7.191% | 14 | 1,317 | -79.419% |
| 2026-07-22 | 87.90 | 89.01 | 87.90 | 89.00 | +5.463% | 3 | 1,317 | -80.899% |
| 2026-07-21 | 82.77 | 84.39 | 82.77 | 84.39 | +22.928% | 753 | 666 | -79.855% |
| 2026-07-20 | 74.18 | 74.18 | 67.88 | 68.65 | +6.467% | 34 | 670 | -75.237% |
| 2026-07-17 | 53.10 | 65.00 | 50.95 | 64.48 | +3.086% | 18 | 674 | -73.635% |
| 2026-07-16 | 65.15 | 65.15 | 62.55 | 62.55 | -20.923% | 40 | 670 | -72.822% |
| 2026-07-15 | 79.00 | 79.25 | 76.35 | 79.10 | -13.077% | 10 | 666 | -78.508% |
| 2026-07-14 | 99.70 | 99.70 | 91.00 | 91.00 | +5.202% | 10 | 660 | -81.319% |
| 2026-07-13 | 79.25 | 86.50 | 79.25 | 86.50 | -5.855% | 3 | 661 | -80.347% |
| 2026-07-10 | 95.41 | 95.41 | 91.88 | 91.88 | +2.510% | 4 | 664 | -81.498% |
| 2026-07-09 | 95.91 | 96.95 | 89.63 | 89.63 | +26.973% | 56 | 683 | -81.033% |
| 2026-07-08 | 69.77 | 70.60 | 69.77 | 70.59 | -3.946% | 10 | 674 | -75.917% |
| 2026-07-07 | 75.50 | 75.50 | 72.79 | 73.49 | -25.163% | 7 | 672 | -76.868% |
| 2026-07-06 | 105.00 | 105.00 | 96.01 | 98.20 | +33.243% | 7 | 673 | -82.688% |
| 2026-07-02 | 73.70 | 73.70 | 73.70 | 73.70 | -13.294% | 1 | 672 | -76.934% |
| 2026-07-01 | 92.93 | 93.09 | 85.00 | 85.00 | -22.004% | 7 | 670 | -80.000% |
| 2026-06-30 | 99.88 | 108.98 | 99.88 | 108.98 | +28.970% | 105 | 591 | -84.401% |
| 2026-06-29 | 76.95 | 84.50 | 76.95 | 84.50 | +10.458% | 8 | 590 | -79.882% |
| 2026-06-26 | 78.50 | 78.70 | 76.50 | 76.50 | -15.066% | 15 | 579 | -77.778% |
| 2026-06-25 | 90.83 | 90.83 | 90.07 | 90.07 | +13.510% | 4 | 580 | -81.126% |
| 2026-06-24 | 78.82 | 79.35 | 78.82 | 79.35 | -16.094% | 8 | 580 | -78.576% |
| 2026-06-22 | 94.55 | 94.57 | 89.90 | 94.57 | +6.318% | 108 | 479 | -82.024% |
| 2026-06-18 | 85.55 | 88.95 | 84.65 | 88.95 | +11.816% | 111 | 422 | -80.888% |
| 2026-06-17 | 74.75 | 84.96 | 74.75 | 79.55 | -0.563% | 24 | 418 | -78.630% |
| 2026-06-16 | 87.98 | 87.98 | 80.00 | 80.00 | -17.653% | 15 | 415 | -78.750% |
| 2026-06-15 | 101.25 | 101.25 | 97.15 | 97.15 | +23.837% | 6 | 411 | -82.501% |
| 2026-06-12 | 79.85 | 79.85 | 78.45 | 78.45 | +32.629% | 2 | 409 | -78.330% |
| 2026-06-11 | 63.30 | 63.30 | 59.15 | 59.15 | +7.156% | 4 | 409 | -71.260% |
| 2026-06-10 | 61.10 | 61.10 | 55.20 | 55.20 | -2.646% | 8 | 401 | -69.203% |
| 2026-06-09 | 53.30 | 56.70 | 51.15 | 56.70 | -19.609% | 14 | 414 | -70.018% |
| 2026-06-08 | 64.15 | 70.53 | 64.15 | 70.53 | +5.347% | 2 | 413 | -75.897% |
| 2026-06-05 | 66.95 | 66.95 | 66.95 | 66.95 | -10.733% | 1 | 413 | -74.608% |
| 2026-06-04 | 79.65 | 79.65 | 75.00 | 75.00 | -22.400% | 4 | 413 | -77.333% |
| 2026-06-03 | 93.76 | 96.67 | 93.76 | 96.65 | +18.255% | 18 | 411 | -82.411% |
| 2026-06-02 | 85.00 | 85.00 | 81.35 | 81.73 | +0.740% | 11 | 407 | -79.200% |
| 2026-06-01 | 68.35 | 81.76 | 68.05 | 81.13 | +5.159% | 69 | 428 | -79.046% |
| 2026-05-29 | 84.85 | 84.85 | 76.58 | 77.15 | -8.427% | 311 | 170 | -77.965% |
| 2026-05-28 | 76.10 | 88.15 | 76.10 | 84.25 | +13.606% | 10 | 164 | -79.822% |
| 2026-05-27 | 77.90 | 77.90 | 69.94 | 74.16 | -5.984% | 8 | 162 | -77.077% |
| 2026-05-26 | 70.85 | 78.88 | 70.85 | 78.88 | +30.015% | 4 | 164 | -78.448% |
| 2026-05-22 | 59.00 | 61.00 | 59.00 | 60.67 | +36.644% | 27 | 153 | -71.980% |
| 2026-05-21 | 43.25 | 44.40 | 43.25 | 44.40 | -9.388% | 12 | 151 | -61.712% |
| 2026-05-20 | 49.32 | 49.32 | 48.80 | 49.00 | +24.682% | 8 | 147 | -65.306% |
| 2026-05-19 | 38.10 | 39.30 | 31.85 | 39.30 | +8.774% | 18 | 131 | -56.743% |
| 2026-05-18 | 39.40 | 39.40 | 35.40 | 36.13 | -17.133% | 7 | 128 | -52.948% |
| 2026-05-15 | 43.00 | 45.80 | 43.00 | 43.60 | -10.103% | 73 | 88 | -61.009% |
| 2026-05-14 | 50.35 | 50.50 | 48.40 | 48.50 | -4.055% | 21 | 80 | -64.948% |
| 2026-05-13 | 46.45 | 50.55 | 46.45 | 50.55 | +9.891% | 9 | 72 | -66.370% |
| 2026-05-12 | 46.00 | 46.00 | 46.00 | 46.00 | -19.411% | 1 | 71 | -63.043% |
| 2026-05-11 | 57.08 | 57.08 | 57.08 | 57.08 | +32.744% | 1 | 70 | -70.217% |
| 2026-05-08 | 41.50 | 43.62 | 41.50 | 43.00 | +19.312% | 5 | 67 | -60.465% |
| 2026-05-07 | 35.40 | 36.04 | 35.40 | 36.04 | -2.857% | 11 | 56 | -52.830% |
| 2026-05-06 | 37.00 | 37.13 | 33.32 | 37.10 | +98.396% | 60 | 13 | -54.178% |
| 2026-05-05 | 18.70 | 18.70 | 18.70 | 18.70 | +20.257% | 1 | 13 | -9.091% |
| 2026-05-04 | 16.90 | 17.00 | 15.55 | 15.55 | -25.952% | 5 | 10 | +9.325% |
| 2026-05-01 | 18.70 | 21.00 | 18.70 | 21.00 | +51.625% | 9 | 5 | -19.048% |
| 2026-04-29 | 11.50 | 13.85 | 11.50 | 13.85 | +14.463% | 2 | 5 | +22.744% |
| 2026-04-28 | 11.60 | 12.10 | 11.60 | 12.10 | 0.000% | 5 | 0 | +40.496% |