AMD270115C00650000
AMD Jan 15 2027 650.00 Call
optionOPRA
EODOct 23, 2026
15.30USD+7.068%(+1.01)326Vol3,798OI
AMD270115C00650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 14.75 | 16.92 | 14.50 | 15.30 | +7.068% | 326 | 3,886 | 0.000% |
| 2026-10-22 | 18.00 | 19.06 | 13.50 | 14.29 | -46.877% | 310 | 3,965 | +7.068% |
| 2026-10-21 | 25.25 | 27.00 | 21.43 | 26.90 | +29.514% | 194 | 3,973 | -43.123% |
| 2026-10-20 | 18.05 | 23.64 | 18.05 | 20.77 | +3.333% | 195 | 3,846 | -26.336% |
| 2026-10-19 | 23.65 | 24.90 | 19.92 | 20.10 | +4.906% | 507 | 3,497 | -23.881% |
| 2026-10-16 | 24.22 | 24.22 | 19.09 | 19.16 | -36.661% | 268 | 3,526 | -20.146% |
| 2026-10-15 | 23.50 | 30.85 | 21.00 | 30.25 | -6.491% | 643 | 3,606 | -49.421% |
| 2026-10-14 | 37.33 | 38.30 | 31.62 | 32.35 | -29.674% | 652 | 3,573 | -52.705% |
| 2026-10-13 | 32.34 | 46.00 | 31.35 | 46.00 | +17.798% | 612 | 3,713 | -66.739% |
| 2026-10-12 | 44.00 | 44.00 | 36.98 | 39.05 | -17.789% | 211 | 3,677 | -60.819% |
| 2026-10-09 | 57.40 | 57.40 | 47.17 | 47.50 | -14.058% | 250 | 3,625 | -67.789% |
| 2026-10-08 | 65.16 | 65.68 | 52.15 | 55.27 | -20.498% | 333 | 3,510 | -72.318% |
| 2026-10-07 | 69.91 | 70.13 | 64.05 | 69.52 | -2.769% | 243 | 3,432 | -77.992% |
| 2026-10-06 | 70.35 | 77.92 | 60.40 | 71.50 | +15.323% | 676 | 3,426 | -78.601% |
| 2026-10-05 | 62.12 | 63.35 | 60.13 | 62.00 | -6.514% | 231 | 3,327 | -75.323% |
| 2026-10-02 | 68.70 | 75.20 | 64.45 | 66.32 | +11.593% | 213 | 3,298 | -76.930% |
| 2026-10-01 | 58.00 | 60.00 | 51.95 | 59.43 | +2.026% | 74 | 3,261 | -74.255% |
| 2026-09-30 | 58.96 | 59.35 | 52.75 | 58.25 | +3.556% | 265 | 3,140 | -73.734% |
| 2026-09-29 | 58.61 | 67.10 | 55.50 | 56.25 | -2.428% | 174 | 3,067 | -72.800% |
| 2026-09-28 | 69.00 | 69.00 | 52.85 | 57.65 | -20.636% | 295 | 3,118 | -73.461% |
| 2026-09-25 | 74.63 | 76.70 | 69.60 | 72.64 | -0.316% | 209 | 3,046 | -78.937% |
| 2026-09-24 | 60.85 | 73.00 | 60.85 | 72.87 | +12.194% | 229 | 3,028 | -79.004% |
| 2026-09-23 | 70.50 | 70.58 | 61.92 | 64.95 | -9.754% | 363 | 2,987 | -76.443% |
| 2026-09-22 | 64.75 | 72.00 | 64.75 | 71.97 | +4.745% | 619 | 2,829 | -78.741% |
| 2026-09-21 | 51.55 | 70.00 | 51.00 | 68.71 | +73.073% | 1,189 | 2,507 | -77.732% |
| 2026-09-18 | 36.10 | 39.80 | 33.80 | 39.70 | +12.465% | 388 | 2,407 | -61.461% |
| 2026-09-17 | 32.10 | 38.77 | 30.00 | 35.30 | +45.988% | 299 | 2,263 | -56.657% |
| 2026-09-16 | 26.84 | 30.00 | 24.18 | 24.18 | +6.755% | 2,208 | 3,363 | -36.725% |
| 2026-09-15 | 22.40 | 25.50 | 22.36 | 22.65 | +8.115% | 230 | 3,317 | -32.450% |
| 2026-09-14 | 19.47 | 21.25 | 19.32 | 20.95 | -25.604% | 191 | 3,313 | -26.969% |
| 2026-09-11 | 27.05 | 29.43 | 26.79 | 28.16 | +11.968% | 74 | 3,302 | -45.668% |
| 2026-09-10 | 27.98 | 27.98 | 25.00 | 25.15 | -19.726% | 45 | 3,294 | -39.165% |
| 2026-09-09 | 28.89 | 34.77 | 28.89 | 31.33 | +12.496% | 1,391 | 3,070 | -51.165% |
| 2026-09-08 | 21.85 | 30.65 | 21.85 | 27.85 | +47.354% | 1,265 | 2,837 | -45.063% |
| 2026-09-04 | 15.01 | 18.90 | 15.01 | 18.90 | +45.050% | 55 | 2,835 | -19.048% |
| 2026-09-03 | 11.05 | 13.35 | 10.90 | 13.03 | -2.251% | 31 | 2,842 | +17.421% |
| 2026-09-02 | 13.50 | 13.65 | 13.33 | 13.33 | -5.125% | 4 | 2,841 | +14.779% |
| 2026-09-01 | 14.50 | 14.70 | 13.28 | 14.05 | -18.551% | 109 | 2,766 | +8.897% |
| 2026-08-31 | 18.80 | 18.80 | 16.95 | 17.25 | -4.167% | 20 | 2,754 | -11.304% |
| 2026-08-28 | 21.00 | 21.39 | 18.00 | 18.00 | -18.552% | 1,694 | 1,297 | -15.000% |
| 2026-08-27 | 23.06 | 23.06 | 20.85 | 22.10 | -12.717% | 27 | 1,306 | -30.769% |
| 2026-08-26 | 26.00 | 27.60 | 24.85 | 25.32 | +3.347% | 18 | 1,306 | -39.573% |
| 2026-08-25 | 23.80 | 25.00 | 23.20 | 24.50 | +29.767% | 103 | 1,347 | -37.551% |
| 2026-08-24 | 20.13 | 20.40 | 18.88 | 18.88 | -22.623% | 62 | 1,348 | -18.962% |
| 2026-08-21 | 24.55 | 24.55 | 23.15 | 24.40 | +5.172% | 8 | 1,349 | -37.295% |
| 2026-08-20 | 23.30 | 24.00 | 21.87 | 23.20 | -0.172% | 15 | 1,347 | -34.052% |
| 2026-08-19 | 25.00 | 25.00 | 22.70 | 23.24 | -16.703% | 43 | 1,349 | -34.165% |
| 2026-08-18 | 31.00 | 31.00 | 26.88 | 27.90 | -25.341% | 36 | 1,352 | -45.161% |
| 2026-08-17 | 39.60 | 40.20 | 37.37 | 37.37 | -5.032% | 520 | 1,847 | -59.058% |
| 2026-08-14 | 36.00 | 39.77 | 36.00 | 39.35 | +23.548% | 544 | 1,488 | -61.118% |
| 2026-08-13 | 35.05 | 36.00 | 31.85 | 31.85 | +2.280% | 16 | 1,493 | -51.962% |
| 2026-08-12 | 31.98 | 33.55 | 31.14 | 31.14 | +7.751% | 110 | 1,502 | -50.867% |
| 2026-08-11 | 27.70 | 28.90 | 25.55 | 28.90 | -2.726% | 88 | 1,453 | -47.059% |
| 2026-08-10 | 32.65 | 32.65 | 29.71 | 29.71 | -17.655% | 22 | 1,450 | -48.502% |
| 2026-08-07 | 40.35 | 40.35 | 35.00 | 36.08 | -20.283% | 34 | 1,453 | -57.594% |
| 2026-08-06 | 39.35 | 46.41 | 39.35 | 45.26 | +4.720% | 195 | 1,410 | -66.195% |
| 2026-08-05 | 45.50 | 50.00 | 42.25 | 43.22 | -30.826% | 226 | 1,368 | -64.600% |
| 2026-08-04 | 52.55 | 66.30 | 52.55 | 62.48 | +36.270% | 584 | 1,538 | -75.512% |
| 2026-08-03 | 38.00 | 46.85 | 38.00 | 45.85 | +6.012% | 48 | 1,530 | -66.630% |
| 2026-07-31 | 49.98 | 51.00 | 43.25 | 43.25 | -8.174% | 96 | 1,557 | -64.624% |
| 2026-07-30 | 39.00 | 52.69 | 39.00 | 47.10 | +52.427% | 39 | 1,542 | -67.516% |
| 2026-07-29 | 36.19 | 36.19 | 30.15 | 30.90 | -21.673% | 105 | 1,452 | -50.485% |
| 2026-07-28 | 39.20 | 41.42 | 36.65 | 39.45 | -25.860% | 103 | 1,460 | -61.217% |
| 2026-07-27 | 69.30 | 69.50 | 48.90 | 53.21 | -20.582% | 174 | 1,528 | -71.246% |
| 2026-07-24 | 71.00 | 74.69 | 67.00 | 67.00 | -12.692% | 76 | 1,531 | -77.164% |
| 2026-07-23 | 84.40 | 85.17 | 74.00 | 76.74 | -8.827% | 63 | 1,503 | -80.063% |
| 2026-07-22 | 74.59 | 88.92 | 74.59 | 84.17 | +4.274% | 434 | 1,377 | -81.823% |
| 2026-07-21 | 76.00 | 82.00 | 73.25 | 80.72 | +26.878% | 184 | 1,311 | -81.046% |
| 2026-07-20 | 71.08 | 71.08 | 63.62 | 63.62 | +3.447% | 17 | 1,298 | -75.951% |
| 2026-07-17 | 53.35 | 63.20 | 48.38 | 61.50 | +1.101% | 65 | 1,280 | -75.122% |
| 2026-07-16 | 68.00 | 68.00 | 60.17 | 60.83 | -19.216% | 56 | 1,284 | -74.848% |
| 2026-07-15 | 82.00 | 82.00 | 69.93 | 75.30 | -12.340% | 11 | 1,285 | -79.681% |
| 2026-07-14 | 96.45 | 96.45 | 85.90 | 85.90 | +11.039% | 18 | 1,275 | -82.189% |
| 2026-07-13 | 79.35 | 85.90 | 76.55 | 77.36 | -12.091% | 20 | 1,277 | -80.222% |
| 2026-07-10 | 86.10 | 91.00 | 85.20 | 88.00 | +1.934% | 319 | 1,057 | -82.614% |
| 2026-07-09 | 84.76 | 94.00 | 83.50 | 86.33 | +17.137% | 45 | 1,062 | -82.277% |
| 2026-07-08 | 73.00 | 73.70 | 66.27 | 73.70 | +4.096% | 78 | 1,086 | -79.240% |
| 2026-07-07 | 72.81 | 76.95 | 70.00 | 70.80 | -23.210% | 37 | 1,086 | -78.390% |
| 2026-07-06 | 85.45 | 102.00 | 85.45 | 92.20 | +31.339% | 93 | 1,018 | -83.406% |
| 2026-07-02 | 78.67 | 80.50 | 69.10 | 70.20 | -19.495% | 40 | 1,044 | -78.205% |
| 2026-07-01 | 90.42 | 92.73 | 86.65 | 87.20 | -18.581% | 21 | 1,036 | -82.454% |
| 2026-06-30 | 89.05 | 107.65 | 89.05 | 107.10 | +31.897% | 393 | 1,261 | -85.714% |
| 2026-06-29 | 69.48 | 83.59 | 65.50 | 81.20 | +8.267% | 53 | 1,258 | -81.158% |
| 2026-06-26 | 75.50 | 75.50 | 73.22 | 75.00 | -3.425% | 12 | 1,255 | -79.600% |
| 2026-06-25 | 86.80 | 86.80 | 77.66 | 77.66 | +1.384% | 11 | 1,244 | -80.299% |
| 2026-06-24 | 72.45 | 77.10 | 71.68 | 76.60 | -1.983% | 70 | 1,285 | -80.026% |
| 2026-06-23 | 74.70 | 79.95 | 74.70 | 78.15 | -14.026% | 51 | 1,259 | -80.422% |
| 2026-06-22 | 90.70 | 100.00 | 88.67 | 90.90 | +3.566% | 59 | 1,287 | -83.168% |
| 2026-06-18 | 83.62 | 87.77 | 82.15 | 87.77 | +14.732% | 35 | 1,303 | -82.568% |
| 2026-06-17 | 77.15 | 82.44 | 76.50 | 76.50 | +3.239% | 24 | 1,300 | -80.000% |
| 2026-06-16 | 92.10 | 92.10 | 74.10 | 74.10 | -22.351% | 16 | 1,298 | -79.352% |
| 2026-06-15 | 93.77 | 97.50 | 93.77 | 95.43 | +22.440% | 53 | 1,275 | -83.967% |
| 2026-06-12 | 72.95 | 79.11 | 72.95 | 77.94 | +22.010% | 23 | 1,258 | -80.370% |
| 2026-06-11 | 56.55 | 63.88 | 56.55 | 63.88 | +25.822% | 24 | 1,236 | -76.049% |
| 2026-06-10 | 59.30 | 59.30 | 50.77 | 50.77 | -12.706% | 42 | 1,213 | -69.864% |
| 2026-06-09 | 58.68 | 60.66 | 46.81 | 58.16 | -14.458% | 17 | 1,210 | -73.693% |
| 2026-06-08 | 61.90 | 69.25 | 61.90 | 67.99 | +15.042% | 33 | 1,206 | -77.497% |
| 2026-06-05 | 72.05 | 73.90 | 59.00 | 59.10 | -28.666% | 127 | 1,176 | -74.112% |
| 2026-06-04 | 74.19 | 85.15 | 72.91 | 82.85 | -12.011% | 86 | 1,230 | -81.533% |
| 2026-06-03 | 92.85 | 95.94 | 85.21 | 94.16 | +20.255% | 112 | 1,199 | -83.751% |
| 2026-06-02 | 75.66 | 80.45 | 75.50 | 78.30 | -0.255% | 18 | 1,203 | -80.460% |
| 2026-06-01 | 70.95 | 80.50 | 65.85 | 78.50 | +0.641% | 78 | 1,167 | -80.510% |
| 2026-05-29 | 81.00 | 81.00 | 73.17 | 78.00 | -3.763% | 75 | 1,220 | -80.385% |
| 2026-05-28 | 69.06 | 83.55 | 69.06 | 81.05 | +14.802% | 232 | 1,166 | -81.123% |
| 2026-05-27 | 77.06 | 77.06 | 67.99 | 70.60 | -7.093% | 171 | 1,155 | -78.329% |
| 2026-05-26 | 69.79 | 76.32 | 66.62 | 75.99 | +24.881% | 214 | 1,125 | -79.866% |
| 2026-05-22 | 58.13 | 60.85 | 53.00 | 60.85 | +41.216% | 170 | 1,112 | -74.856% |
| 2026-05-21 | 47.00 | 47.00 | 41.40 | 43.09 | -10.879% | 48 | 1,106 | -64.493% |
| 2026-05-20 | 41.00 | 48.35 | 41.00 | 48.35 | +40.757% | 42 | 1,103 | -68.356% |
| 2026-05-19 | 36.45 | 38.60 | 29.17 | 34.35 | -7.587% | 75 | 1,061 | -55.459% |
| 2026-05-18 | 37.61 | 37.61 | 34.07 | 37.17 | -11.289% | 7 | 1,058 | -58.838% |
| 2026-05-15 | 42.75 | 42.75 | 41.50 | 41.90 | -12.380% | 46 | 1,067 | -63.484% |
| 2026-05-14 | 47.00 | 49.25 | 46.75 | 47.82 | -1.402% | 53 | 1,063 | -68.005% |
| 2026-05-13 | 50.50 | 50.50 | 44.19 | 48.50 | +10.027% | 38 | 1,060 | -68.454% |
| 2026-05-12 | 47.76 | 52.02 | 40.40 | 44.08 | -16.293% | 239 | 1,212 | -65.290% |
| 2026-05-11 | 51.40 | 57.24 | 50.40 | 52.66 | +5.320% | 284 | 952 | -70.946% |
| 2026-05-08 | 36.03 | 50.00 | 36.03 | 50.00 | +66.389% | 281 | 831 | -69.400% |
| 2026-05-07 | 33.76 | 35.15 | 30.05 | 30.05 | -15.590% | 24 | 819 | -49.085% |
| 2026-05-06 | 35.00 | 37.85 | 31.10 | 35.60 | +99.217% | 522 | 376 | -57.022% |
| 2026-05-05 | 18.13 | 18.13 | 17.69 | 17.87 | +11.757% | 7 | 370 | -14.382% |
| 2026-05-04 | 17.39 | 17.39 | 15.99 | 15.99 | -16.935% | 2 | 370 | -4.315% |
| 2026-05-01 | 17.50 | 19.30 | 17.50 | 19.25 | +7.242% | 16 | 355 | -20.519% |
| 2026-04-30 | 14.50 | 17.95 | 14.50 | 17.95 | +22.109% | 5 | 353 | -14.763% |
| 2026-04-29 | 11.85 | 14.70 | 11.85 | 14.70 | +27.826% | 5 | 353 | +4.082% |
| 2026-04-28 | 11.72 | 12.00 | 11.50 | 11.50 | -19.355% | 354 | 0 | +33.043% |
| 2026-04-27 | 14.28 | 14.28 | 14.15 | 14.26 | 0.000% | 4 | 0 | +7.293% |