AMD270115C00660000
AMD Jan 15 2027 660.00 Call
optionOPRA
EODOct 23, 2026
13.70USD+7.031%(+0.90)207Vol3,762OI
AMD270115C00660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 14.30 | 14.55 | 13.70 | 13.70 | +7.031% | 207 | 3,732 | 0.000% |
| 2026-10-22 | 16.30 | 16.85 | 12.50 | 12.80 | -46.667% | 283 | 3,783 | +7.031% |
| 2026-10-21 | 24.55 | 24.55 | 21.20 | 24.00 | +24.031% | 104 | 3,795 | -42.917% |
| 2026-10-20 | 17.12 | 20.75 | 15.37 | 19.35 | +5.565% | 37 | 3,790 | -29.199% |
| 2026-10-19 | 21.00 | 22.43 | 18.33 | 18.33 | +5.954% | 53 | 3,792 | -25.259% |
| 2026-10-16 | 20.11 | 22.00 | 17.10 | 17.30 | -25.591% | 593 | 3,829 | -20.809% |
| 2026-10-15 | 23.00 | 24.40 | 19.38 | 23.25 | -21.346% | 102 | 3,826 | -41.075% |
| 2026-10-14 | 34.89 | 35.80 | 29.56 | 29.56 | -28.305% | 101 | 3,788 | -53.654% |
| 2026-10-13 | 28.80 | 41.23 | 28.80 | 41.23 | +12.129% | 18 | 3,781 | -66.772% |
| 2026-10-12 | 39.00 | 39.00 | 33.84 | 36.77 | -19.187% | 209 | 3,730 | -62.741% |
| 2026-10-09 | 51.30 | 51.30 | 44.56 | 45.50 | -11.736% | 178 | 3,712 | -69.890% |
| 2026-10-08 | 58.80 | 59.35 | 48.70 | 51.55 | -21.057% | 184 | 3,648 | -73.424% |
| 2026-10-07 | 61.67 | 65.30 | 60.65 | 65.30 | -2.289% | 21 | 3,641 | -79.020% |
| 2026-10-06 | 65.18 | 73.75 | 60.69 | 66.83 | +14.789% | 184 | 3,629 | -79.500% |
| 2026-10-05 | 56.53 | 61.70 | 55.00 | 58.22 | -6.097% | 157 | 3,529 | -76.469% |
| 2026-10-02 | 63.55 | 70.25 | 60.50 | 62.00 | +10.419% | 112 | 3,530 | -77.903% |
| 2026-10-01 | 50.98 | 56.62 | 50.98 | 56.15 | +2.501% | 48 | 3,507 | -75.601% |
| 2026-09-30 | 50.83 | 55.00 | 49.50 | 54.78 | +4.943% | 206 | 3,486 | -74.991% |
| 2026-09-29 | 57.65 | 58.62 | 51.90 | 52.20 | -3.512% | 103 | 3,571 | -73.755% |
| 2026-09-28 | 62.90 | 62.90 | 50.03 | 54.10 | -21.033% | 49 | 3,569 | -74.677% |
| 2026-09-25 | 70.35 | 71.50 | 66.01 | 68.51 | -1.168% | 180 | 3,575 | -80.003% |
| 2026-09-24 | 53.17 | 69.32 | 53.17 | 69.32 | +12.715% | 166 | 3,599 | -80.237% |
| 2026-09-23 | 62.92 | 62.92 | 59.48 | 61.50 | -9.572% | 80 | 3,642 | -77.724% |
| 2026-09-22 | 60.75 | 68.01 | 60.75 | 68.01 | +3.437% | 52 | 3,625 | -79.856% |
| 2026-09-21 | 57.55 | 65.75 | 57.15 | 65.75 | +102.619% | 472 | 3,386 | -79.163% |
| 2026-09-18 | 35.13 | 35.13 | 31.59 | 32.45 | -4.559% | 58 | 3,376 | -57.781% |
| 2026-09-17 | 27.95 | 36.15 | 27.95 | 34.00 | +56.754% | 1,573 | 3,455 | -59.706% |
| 2026-09-16 | 24.26 | 26.50 | 21.69 | 21.69 | +2.311% | 1,516 | 2,332 | -36.837% |
| 2026-09-15 | 23.00 | 23.00 | 21.20 | 21.20 | +6.106% | 1,525 | 2,593 | -35.377% |
| 2026-09-14 | 18.49 | 19.98 | 18.24 | 19.98 | -22.257% | 11 | 2,597 | -31.431% |
| 2026-09-11 | 23.41 | 26.80 | 23.41 | 25.70 | +11.207% | 128 | 2,590 | -46.693% |
| 2026-09-10 | 25.56 | 25.56 | 23.11 | 23.11 | -22.215% | 38 | 2,602 | -40.718% |
| 2026-09-09 | 28.70 | 32.55 | 28.70 | 29.71 | +21.513% | 217 | 2,464 | -53.888% |
| 2026-09-08 | 20.50 | 30.25 | 20.50 | 24.45 | +67.122% | 1,591 | 2,175 | -43.967% |
| 2026-09-04 | 13.09 | 14.63 | 13.09 | 14.63 | +23.356% | 4 | 2,173 | -6.357% |
| 2026-09-03 | 11.07 | 11.86 | 11.07 | 11.86 | -4.123% | 778 | 1,449 | +15.514% |
| 2026-09-02 | 12.54 | 12.54 | 12.37 | 12.37 | -8.234% | 2 | 1,447 | +10.752% |
| 2026-09-01 | 12.74 | 13.48 | 12.74 | 13.48 | -18.154% | 7 | 1,444 | +1.632% |
| 2026-08-31 | 17.55 | 17.55 | 16.47 | 16.47 | -7.054% | 2 | 1,444 | -16.818% |
| 2026-08-28 | 19.61 | 19.69 | 17.70 | 17.72 | -10.550% | 32 | 1,438 | -22.686% |
| 2026-08-27 | 21.70 | 21.70 | 19.81 | 19.81 | -15.881% | 7 | 1,439 | -30.843% |
| 2026-08-26 | 24.60 | 24.60 | 23.50 | 23.55 | +5.843% | 6 | 1,440 | -41.826% |
| 2026-08-25 | 21.75 | 22.75 | 21.43 | 22.25 | +25.000% | 33 | 1,443 | -38.427% |
| 2026-08-24 | 20.39 | 20.39 | 17.80 | 17.80 | -21.998% | 771 | 2,168 | -23.034% |
| 2026-08-21 | 20.45 | 22.82 | 20.45 | 22.82 | +10.508% | 11 | 2,170 | -39.965% |
| 2026-08-20 | 20.90 | 20.90 | 20.65 | 20.65 | -4.398% | 3 | 2,168 | -33.656% |
| 2026-08-19 | 25.24 | 25.24 | 21.60 | 21.60 | -19.252% | 18 | 2,170 | -36.574% |
| 2026-08-18 | 26.75 | 26.75 | 26.75 | 26.75 | -22.999% | 4 | 2,174 | -48.785% |
| 2026-08-17 | 37.20 | 37.20 | 34.74 | 34.74 | -12.714% | 1,020 | 3,076 | -60.564% |
| 2026-08-14 | 34.00 | 39.80 | 34.00 | 39.80 | +26.954% | 1,370 | 2,267 | -65.578% |
| 2026-08-13 | 33.46 | 33.46 | 31.35 | 31.35 | +4.396% | 6 | 2,263 | -56.300% |
| 2026-08-12 | 30.15 | 31.20 | 30.03 | 30.03 | +16.531% | 95 | 2,234 | -54.379% |
| 2026-08-11 | 24.63 | 25.77 | 24.20 | 25.77 | -7.634% | 285 | 2,232 | -46.837% |
| 2026-08-10 | 29.60 | 29.60 | 27.90 | 27.90 | -17.578% | 113 | 2,327 | -50.896% |
| 2026-08-07 | 36.20 | 36.20 | 33.85 | 33.85 | -20.165% | 16 | 2,326 | -59.527% |
| 2026-08-06 | 42.75 | 43.55 | 40.85 | 42.40 | +4.177% | 7 | 2,324 | -67.689% |
| 2026-08-05 | 45.33 | 45.33 | 40.70 | 40.70 | -35.005% | 51 | 2,281 | -66.339% |
| 2026-08-04 | 52.50 | 62.62 | 52.50 | 62.62 | +40.246% | 28 | 2,269 | -78.122% |
| 2026-08-03 | 35.20 | 44.65 | 35.20 | 44.65 | +7.981% | 16 | 2,269 | -69.317% |
| 2026-07-31 | 53.26 | 53.26 | 41.35 | 41.35 | -10.362% | 86 | 2,207 | -66.868% |
| 2026-07-30 | 45.99 | 46.13 | 45.99 | 46.13 | +36.681% | 2 | 2,206 | -70.301% |
| 2026-07-29 | 33.75 | 33.75 | 33.75 | 33.75 | -13.572% | 2 | 2,206 | -59.407% |
| 2026-07-28 | 38.20 | 40.45 | 38.20 | 39.05 | -23.626% | 9 | 2,210 | -64.917% |
| 2026-07-27 | 58.63 | 58.63 | 47.15 | 51.13 | -23.823% | 21 | 2,213 | -73.206% |
| 2026-07-24 | 67.55 | 71.46 | 65.30 | 67.12 | -9.554% | 35 | 2,221 | -79.589% |
| 2026-07-23 | 75.55 | 77.20 | 68.76 | 74.21 | -11.285% | 42 | 2,222 | -81.539% |
| 2026-07-22 | 70.25 | 83.65 | 70.25 | 83.65 | +8.439% | 4 | 2,220 | -83.622% |
| 2026-07-21 | 71.58 | 77.14 | 69.18 | 77.14 | +22.134% | 53 | 2,212 | -82.240% |
| 2026-07-20 | 68.20 | 68.20 | 63.16 | 63.16 | +4.830% | 16 | 2,205 | -78.309% |
| 2026-07-17 | 55.45 | 60.25 | 53.86 | 60.25 | +3.345% | 17 | 2,202 | -77.261% |
| 2026-07-16 | 63.17 | 63.17 | 58.30 | 58.30 | -20.518% | 36 | 2,174 | -76.501% |
| 2026-07-15 | 68.93 | 73.35 | 68.93 | 73.35 | -13.908% | 5 | 2,175 | -81.322% |
| 2026-07-14 | 86.52 | 91.00 | 82.10 | 85.20 | +11.373% | 40 | 2,168 | -83.920% |
| 2026-07-13 | 80.75 | 80.75 | 76.50 | 76.50 | -9.382% | 6 | 2,167 | -82.092% |
| 2026-07-10 | 86.21 | 87.25 | 84.42 | 84.42 | -0.213% | 3 | 2,166 | -83.772% |
| 2026-07-09 | 85.58 | 89.37 | 84.60 | 84.60 | +21.047% | 1,528 | 685 | -83.806% |
| 2026-07-08 | 66.57 | 70.17 | 66.57 | 69.89 | +2.628% | 63 | 662 | -80.398% |
| 2026-07-07 | 73.47 | 74.15 | 68.10 | 68.10 | -24.459% | 34 | 634 | -79.883% |
| 2026-07-06 | 96.61 | 97.62 | 90.12 | 90.15 | +30.558% | 10 | 630 | -84.803% |
| 2026-07-02 | 68.60 | 69.05 | 68.60 | 69.05 | -18.832% | 2 | 629 | -80.159% |
| 2026-07-01 | 92.15 | 92.15 | 84.78 | 85.07 | -17.695% | 22 | 631 | -83.896% |
| 2026-06-30 | 90.55 | 103.40 | 87.97 | 103.36 | +29.297% | 524 | 295 | -86.745% |
| 2026-06-29 | 64.60 | 79.94 | 64.60 | 79.94 | +11.260% | 13 | 294 | -82.862% |
| 2026-06-26 | 73.25 | 73.25 | 71.85 | 71.85 | +0.209% | 7 | 291 | -80.932% |
| 2026-06-25 | 71.70 | 71.70 | 71.70 | 71.70 | -1.835% | 1 | 291 | -80.893% |
| 2026-06-24 | 73.06 | 73.06 | 73.04 | 73.04 | -5.694% | 2 | 291 | -81.243% |
| 2026-06-23 | 77.70 | 77.70 | 77.30 | 77.45 | -5.779% | 13 | 298 | -82.311% |
| 2026-06-18 | 79.55 | 82.25 | 79.55 | 82.20 | +10.856% | 3 | 298 | -83.333% |
| 2026-06-17 | 77.08 | 77.14 | 74.15 | 74.15 | -11.357% | 24 | 297 | -81.524% |
| 2026-06-16 | 83.65 | 83.65 | 83.65 | 83.65 | -9.254% | 4 | 297 | -83.622% |
| 2026-06-15 | 93.65 | 93.65 | 91.00 | 92.18 | +20.971% | 26 | 282 | -85.138% |
| 2026-06-12 | 75.50 | 76.20 | 75.10 | 76.20 | +28.283% | 12 | 289 | -82.021% |
| 2026-06-11 | 54.70 | 59.73 | 54.70 | 59.40 | +16.585% | 97 | 245 | -76.936% |
| 2026-06-10 | 57.25 | 57.25 | 50.95 | 50.95 | -8.115% | 7 | 241 | -73.111% |
| 2026-06-09 | 64.30 | 64.30 | 55.45 | 55.45 | -16.036% | 13 | 247 | -75.293% |
| 2026-06-08 | 66.04 | 66.05 | 66.04 | 66.04 | +18.606% | 20 | 227 | -79.255% |
| 2026-06-05 | 66.70 | 66.70 | 55.68 | 55.68 | -30.487% | 6 | 228 | -75.395% |
| 2026-06-04 | 73.98 | 80.10 | 73.98 | 80.10 | -11.978% | 6 | 222 | -82.896% |
| 2026-06-03 | 87.90 | 91.00 | 84.82 | 91.00 | +17.177% | 13 | 218 | -84.945% |
| 2026-06-02 | 77.66 | 77.66 | 77.66 | 77.66 | +1.516% | 1 | 215 | -82.359% |
| 2026-06-01 | 69.75 | 77.00 | 65.00 | 76.50 | +5.517% | 10 | 216 | -82.092% |
| 2026-05-29 | 78.04 | 78.04 | 72.50 | 72.50 | -9.522% | 8 | 212 | -81.103% |
| 2026-05-28 | 80.13 | 80.13 | 80.13 | 80.13 | +21.299% | 2 | 210 | -82.903% |
| 2026-05-27 | 75.36 | 75.36 | 66.00 | 66.06 | -11.090% | 23 | 200 | -79.261% |
| 2026-05-26 | 64.15 | 74.30 | 64.15 | 74.30 | +32.442% | 7 | 194 | -81.561% |
| 2026-05-22 | 55.20 | 56.10 | 55.20 | 56.10 | +21.692% | 22 | 178 | -75.579% |
| 2026-05-20 | 40.60 | 46.10 | 40.50 | 46.10 | +43.034% | 37 | 156 | -70.282% |
| 2026-05-19 | 29.00 | 32.35 | 29.00 | 32.23 | -19.526% | 3 | 154 | -57.493% |
| 2026-05-15 | 40.55 | 40.55 | 40.05 | 40.05 | -14.787% | 56 | 169 | -65.793% |
| 2026-05-14 | 47.00 | 47.05 | 47.00 | 47.00 | +5.381% | 8 | 168 | -70.851% |
| 2026-05-12 | 40.49 | 44.60 | 39.87 | 44.60 | -16.760% | 26 | 146 | -69.283% |
| 2026-05-11 | 53.23 | 54.15 | 53.23 | 53.58 | +12.871% | 36 | 110 | -74.431% |
| 2026-05-08 | 38.00 | 47.47 | 38.00 | 47.47 | +65.113% | 85 | 27 | -71.140% |
| 2026-05-07 | 32.85 | 32.85 | 28.75 | 28.75 | -11.402% | 2 | 27 | -52.348% |
| 2026-05-06 | 36.10 | 36.10 | 30.90 | 32.45 | +130.961% | 43 | 4 | -57.781% |
| 2026-05-04 | 14.70 | 14.70 | 14.05 | 14.05 | -24.462% | 2 | 5 | -2.491% |
| 2026-05-01 | 18.33 | 18.66 | 17.05 | 18.60 | +8.140% | 4 | 4 | -26.344% |
| 2026-04-30 | 15.35 | 17.20 | 15.35 | 17.20 | 0.000% | 4 | 0 | -20.349% |