AMD270115C00670000
AMD Jan 15 2027 670.00 Call
optionOPRA
EODOct 23, 2026
12.35USD+6.009%(+0.70)24Vol979OI
AMD270115C00670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 12.40 | 13.70 | 12.35 | 12.35 | +6.009% | 24 | 970 | 0.000% |
| 2026-10-22 | 14.16 | 15.55 | 10.90 | 11.65 | -47.045% | 65 | 958 | +6.009% |
| 2026-10-21 | 21.30 | 22.26 | 21.03 | 22.00 | +24.646% | 45 | 953 | -43.864% |
| 2026-10-20 | 15.14 | 19.45 | 14.40 | 17.65 | +1.847% | 97 | 933 | -30.028% |
| 2026-10-19 | 19.29 | 21.05 | 16.90 | 17.33 | +11.806% | 37 | 940 | -28.736% |
| 2026-10-16 | 19.00 | 20.10 | 15.50 | 15.50 | -38.492% | 551 | 611 | -20.323% |
| 2026-10-15 | 19.60 | 25.20 | 18.35 | 25.20 | -9.515% | 55 | 594 | -50.992% |
| 2026-10-14 | 31.23 | 31.23 | 26.80 | 27.85 | -18.088% | 15 | 587 | -55.655% |
| 2026-10-13 | 28.12 | 34.00 | 25.50 | 34.00 | +0.265% | 14 | 588 | -63.676% |
| 2026-10-12 | 34.32 | 34.32 | 31.51 | 33.91 | -17.192% | 6 | 589 | -63.580% |
| 2026-10-09 | 48.03 | 48.03 | 40.95 | 40.95 | -12.575% | 15 | 589 | -69.841% |
| 2026-10-08 | 56.90 | 56.90 | 46.25 | 46.84 | -24.158% | 42 | 581 | -73.634% |
| 2026-10-07 | 55.65 | 61.76 | 55.65 | 61.76 | -6.296% | 62 | 544 | -80.003% |
| 2026-10-06 | 52.80 | 69.00 | 52.80 | 65.91 | +22.282% | 152 | 523 | -81.262% |
| 2026-10-05 | 54.08 | 55.00 | 52.85 | 53.90 | -7.579% | 84 | 550 | -77.087% |
| 2026-10-02 | 62.20 | 66.00 | 56.88 | 58.32 | +10.685% | 28 | 535 | -78.824% |
| 2026-10-01 | 47.35 | 53.11 | 47.35 | 52.69 | +3.334% | 36 | 513 | -76.561% |
| 2026-09-30 | 51.78 | 51.78 | 46.28 | 50.99 | +4.595% | 14 | 514 | -75.780% |
| 2026-09-29 | 57.33 | 57.33 | 48.75 | 48.75 | -3.465% | 278 | 610 | -74.667% |
| 2026-09-28 | 59.60 | 59.60 | 46.73 | 50.50 | -22.128% | 57 | 589 | -75.545% |
| 2026-09-25 | 66.40 | 68.46 | 63.00 | 64.85 | +1.646% | 135 | 579 | -80.956% |
| 2026-09-24 | 57.82 | 63.80 | 57.82 | 63.80 | +11.092% | 25 | 575 | -80.643% |
| 2026-09-23 | 60.07 | 60.07 | 57.43 | 57.43 | -4.917% | 63 | 573 | -78.496% |
| 2026-09-22 | 57.75 | 62.20 | 57.75 | 60.40 | -2.706% | 91 | 561 | -79.553% |
| 2026-09-21 | 55.30 | 62.10 | 54.57 | 62.08 | +104.009% | 214 | 584 | -80.106% |
| 2026-09-18 | 32.60 | 32.60 | 29.92 | 30.43 | -6.369% | 227 | 738 | -59.415% |
| 2026-09-17 | 29.95 | 34.30 | 29.66 | 32.50 | +32.114% | 206 | 578 | -62.000% |
| 2026-09-16 | 23.92 | 25.54 | 23.92 | 24.60 | +22.388% | 38 | 595 | -49.797% |
| 2026-09-15 | 20.10 | 20.10 | 20.10 | 20.10 | +13.946% | 1 | 594 | -38.557% |
| 2026-09-14 | 17.64 | 17.64 | 17.64 | 17.64 | -28.351% | 1 | 595 | -29.989% |
| 2026-09-11 | 21.81 | 24.90 | 21.81 | 24.62 | +13.456% | 52 | 587 | -49.838% |
| 2026-09-10 | 25.82 | 25.82 | 21.70 | 21.70 | -24.390% | 156 | 589 | -43.088% |
| 2026-09-09 | 26.95 | 30.20 | 26.95 | 28.70 | +16.430% | 179 | 558 | -56.969% |
| 2026-09-08 | 19.60 | 27.15 | 19.50 | 24.65 | +73.592% | 195 | 577 | -49.899% |
| 2026-09-04 | 14.25 | 14.25 | 14.20 | 14.20 | +34.470% | 3 | 578 | -13.028% |
| 2026-09-03 | 10.05 | 10.56 | 10.05 | 10.56 | -10.886% | 130 | 470 | +16.951% |
| 2026-09-02 | 11.58 | 11.85 | 11.58 | 11.85 | +2.155% | 5 | 470 | +4.219% |
| 2026-09-01 | 11.86 | 12.40 | 11.55 | 11.60 | -28.262% | 64 | 482 | +6.466% |
| 2026-08-28 | 18.44 | 18.44 | 16.17 | 16.17 | -16.434% | 108 | 536 | -23.624% |
| 2026-08-27 | 20.30 | 21.00 | 19.35 | 19.35 | -11.644% | 8 | 532 | -36.176% |
| 2026-08-26 | 22.45 | 22.81 | 21.90 | 21.90 | -0.455% | 11 | 529 | -43.607% |
| 2026-08-25 | 21.60 | 22.00 | 20.85 | 22.00 | +27.536% | 1,007 | 1,481 | -43.864% |
| 2026-08-24 | 16.90 | 18.00 | 16.90 | 17.25 | -18.632% | 42 | 1,466 | -28.406% |
| 2026-08-21 | 19.70 | 21.20 | 19.70 | 21.20 | +4.691% | 17 | 1,468 | -41.745% |
| 2026-08-20 | 19.35 | 20.25 | 19.20 | 20.25 | 0.000% | 15 | 1,461 | -39.012% |
| 2026-08-19 | 20.31 | 20.60 | 20.15 | 20.25 | -17.850% | 16 | 1,458 | -39.012% |
| 2026-08-18 | 24.12 | 24.65 | 24.12 | 24.65 | -27.071% | 5 | 1,461 | -49.899% |
| 2026-08-17 | 34.97 | 34.97 | 33.65 | 33.80 | -5.003% | 32 | 1,465 | -63.462% |
| 2026-08-14 | 35.55 | 36.04 | 35.30 | 35.58 | +13.856% | 1,039 | 506 | -65.289% |
| 2026-08-13 | 31.25 | 31.25 | 31.25 | 31.25 | +13.225% | 1 | 506 | -60.480% |
| 2026-08-12 | 29.30 | 29.70 | 27.60 | 27.60 | +21.854% | 33 | 504 | -55.254% |
| 2026-08-11 | 24.21 | 24.21 | 22.65 | 22.65 | -14.205% | 104 | 503 | -45.475% |
| 2026-08-10 | 30.59 | 30.90 | 26.40 | 26.40 | -17.885% | 153 | 452 | -53.220% |
| 2026-08-07 | 32.40 | 33.30 | 32.00 | 32.15 | -22.174% | 86 | 369 | -61.586% |
| 2026-08-06 | 37.54 | 41.31 | 37.54 | 41.31 | +8.000% | 3 | 369 | -70.104% |
| 2026-08-05 | 42.45 | 42.45 | 38.25 | 38.25 | -36.704% | 23 | 360 | -67.712% |
| 2026-08-04 | 56.39 | 60.43 | 56.39 | 60.43 | +44.777% | 24 | 342 | -79.563% |
| 2026-08-03 | 39.63 | 43.00 | 39.63 | 41.74 | -2.930% | 3 | 343 | -70.412% |
| 2026-07-31 | 43.90 | 45.10 | 42.10 | 43.00 | -6.926% | 85 | 281 | -71.279% |
| 2026-07-30 | 42.25 | 46.20 | 42.25 | 46.20 | +27.624% | 9 | 290 | -73.268% |
| 2026-07-28 | 35.37 | 36.20 | 35.37 | 36.20 | -21.167% | 2 | 289 | -65.884% |
| 2026-07-27 | 54.70 | 56.49 | 44.75 | 45.92 | -25.029% | 26 | 289 | -73.105% |
| 2026-07-24 | 67.98 | 69.35 | 61.25 | 61.25 | -16.439% | 41 | 284 | -79.837% |
| 2026-07-23 | 71.15 | 73.30 | 68.65 | 73.30 | -8.467% | 25 | 278 | -83.151% |
| 2026-07-22 | 80.50 | 80.96 | 80.08 | 80.08 | +14.351% | 15 | 275 | -84.578% |
| 2026-07-21 | 67.88 | 71.17 | 67.88 | 70.03 | +10.457% | 30 | 275 | -82.365% |
| 2026-07-20 | 63.65 | 63.65 | 63.40 | 63.40 | +8.007% | 2 | 275 | -80.521% |
| 2026-07-17 | 52.25 | 58.70 | 52.25 | 58.70 | +5.216% | 19 | 283 | -78.961% |
| 2026-07-16 | 60.87 | 60.87 | 55.79 | 55.79 | -21.201% | 10 | 275 | -77.863% |
| 2026-07-15 | 75.23 | 75.23 | 69.15 | 70.80 | -14.348% | 7 | 268 | -82.556% |
| 2026-07-14 | 81.89 | 88.71 | 81.51 | 82.66 | +12.877% | 26 | 254 | -85.059% |
| 2026-07-13 | 79.50 | 79.50 | 73.23 | 73.23 | -11.771% | 6 | 249 | -83.135% |
| 2026-07-10 | 86.40 | 86.40 | 83.00 | 83.00 | -3.544% | 5 | 246 | -85.120% |
| 2026-07-09 | 85.95 | 86.10 | 85.95 | 86.05 | +19.930% | 4 | 245 | -85.648% |
| 2026-07-07 | 70.90 | 71.75 | 70.90 | 71.75 | -18.327% | 20 | 245 | -82.787% |
| 2026-07-06 | 87.85 | 87.85 | 87.85 | 87.85 | +31.159% | 1 | 244 | -85.942% |
| 2026-07-02 | 67.58 | 67.58 | 66.98 | 66.98 | -32.446% | 2 | 244 | -81.562% |
| 2026-06-30 | 90.15 | 100.00 | 90.15 | 99.15 | +42.867% | 116 | 146 | -87.544% |
| 2026-06-26 | 71.50 | 71.50 | 69.40 | 69.40 | -4.077% | 8 | 143 | -82.205% |
| 2026-06-25 | 72.30 | 72.35 | 72.30 | 72.35 | +3.210% | 2 | 143 | -82.930% |
| 2026-06-24 | 70.10 | 70.10 | 70.10 | 70.10 | -3.775% | 2 | 143 | -82.382% |
| 2026-06-23 | 72.75 | 72.95 | 72.75 | 72.85 | -8.709% | 10 | 141 | -83.047% |
| 2026-06-18 | 80.70 | 80.70 | 77.20 | 79.80 | +11.065% | 3 | 138 | -84.524% |
| 2026-06-17 | 75.18 | 79.40 | 71.85 | 71.85 | +3.500% | 4 | 138 | -82.811% |
| 2026-06-16 | 76.15 | 77.25 | 69.42 | 69.42 | -22.218% | 153 | 57 | -82.210% |
| 2026-06-15 | 91.70 | 91.70 | 89.05 | 89.25 | +17.822% | 14 | 44 | -86.162% |
| 2026-06-12 | 75.75 | 75.75 | 75.75 | 75.75 | +43.330% | 1 | 44 | -83.696% |
| 2026-06-11 | 52.85 | 52.85 | 52.85 | 52.85 | +3.627% | 1 | 44 | -76.632% |
| 2026-06-09 | 60.06 | 60.06 | 48.05 | 51.00 | -9.253% | 34 | 43 | -75.784% |
| 2026-06-05 | 63.41 | 63.41 | 56.20 | 56.20 | -28.544% | 11 | 45 | -78.025% |
| 2026-06-04 | 75.08 | 78.65 | 75.08 | 78.65 | -11.629% | 2 | 44 | -84.298% |
| 2026-06-03 | 82.40 | 89.05 | 82.40 | 89.00 | +19.143% | 26 | 44 | -86.124% |
| 2026-06-02 | 75.51 | 75.51 | 72.50 | 74.70 | +7.559% | 5 | 45 | -83.467% |
| 2026-05-29 | 77.25 | 77.25 | 69.45 | 69.45 | -9.511% | 5 | 42 | -82.217% |
| 2026-05-28 | 76.58 | 78.06 | 76.58 | 76.75 | +20.392% | 3 | 41 | -83.909% |
| 2026-05-26 | 63.75 | 63.75 | 63.75 | 63.75 | +19.270% | 4 | 38 | -80.627% |
| 2026-05-22 | 54.50 | 54.50 | 53.45 | 53.45 | +25.411% | 3 | 38 | -76.894% |
| 2026-05-21 | 42.62 | 42.62 | 42.62 | 42.62 | +10.990% | 1 | 37 | -71.023% |
| 2026-05-20 | 38.60 | 38.60 | 38.40 | 38.40 | +32.872% | 2 | 36 | -67.839% |
| 2026-05-19 | 28.75 | 29.65 | 27.20 | 28.90 | -13.602% | 11 | 27 | -57.266% |
| 2026-05-18 | 34.90 | 34.90 | 33.45 | 33.45 | -26.370% | 3 | 25 | -63.079% |
| 2026-05-14 | 45.40 | 45.45 | 45.40 | 45.43 | +15.686% | 24 | 13 | -72.815% |
| 2026-05-12 | 46.19 | 46.19 | 39.27 | 39.27 | -21.460% | 4 | 13 | -68.551% |
| 2026-05-11 | 47.30 | 50.00 | 47.30 | 50.00 | +12.108% | 2 | 13 | -75.300% |
| 2026-05-08 | 40.50 | 44.60 | 40.50 | 44.60 | +40.031% | 4 | 14 | -72.309% |
| 2026-05-07 | 30.82 | 31.85 | 30.82 | 31.85 | +2.214% | 3 | 11 | -61.224% |
| 2026-05-06 | 31.00 | 31.65 | 31.00 | 31.16 | +95.975% | 6 | 10 | -60.366% |
| 2026-05-05 | 15.90 | 15.90 | 15.90 | 15.90 | -7.826% | 15 | 16 | -22.327% |
| 2026-05-01 | 17.25 | 17.25 | 17.25 | 17.25 | +3.604% | 1 | 15 | -28.406% |
| 2026-04-30 | 16.65 | 16.65 | 16.65 | 16.65 | +51.364% | 2 | 13 | -25.826% |
| 2026-04-28 | 11.00 | 11.00 | 11.00 | 11.00 | -14.729% | 1 | 13 | +12.273% |
| 2026-04-27 | 12.90 | 12.90 | 12.90 | 12.90 | 0.000% | 12 | 0 | -4.264% |