AMD270115C00680000
AMD Jan 15 2027 680.00 Call
optionOPRA
EODOct 23, 2026
11.20USD+6.161%(+0.65)73Vol1,776OI
AMD270115C00680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 10.72 | 12.12 | 10.70 | 11.20 | +6.161% | 73 | 1,775 | 0.000% |
| 2026-10-22 | 14.30 | 14.30 | 10.55 | 10.55 | -47.643% | 74 | 1,783 | +6.161% |
| 2026-10-21 | 19.00 | 20.15 | 19.00 | 20.15 | +24.383% | 2 | 1,783 | -44.417% |
| 2026-10-20 | 13.47 | 16.65 | 12.82 | 16.20 | +7.856% | 39 | 1,793 | -30.864% |
| 2026-10-19 | 17.62 | 19.10 | 15.02 | 15.02 | +4.451% | 52 | 1,820 | -25.433% |
| 2026-10-16 | 17.87 | 18.00 | 14.38 | 14.38 | -39.504% | 118 | 1,773 | -22.114% |
| 2026-10-15 | 18.00 | 23.77 | 16.22 | 23.77 | -4.346% | 28 | 1,769 | -52.882% |
| 2026-10-14 | 29.35 | 29.40 | 24.50 | 24.85 | -14.073% | 45 | 1,759 | -54.930% |
| 2026-10-13 | 25.85 | 29.92 | 24.00 | 28.92 | -7.751% | 22 | 1,749 | -61.272% |
| 2026-10-12 | 31.50 | 31.76 | 29.09 | 31.35 | -18.887% | 30 | 1,756 | -64.274% |
| 2026-10-09 | 45.84 | 45.84 | 38.65 | 38.65 | -10.221% | 137 | 1,766 | -71.022% |
| 2026-10-08 | 51.27 | 52.00 | 42.00 | 43.05 | -24.974% | 75 | 1,752 | -73.984% |
| 2026-10-07 | 54.95 | 58.00 | 52.50 | 57.38 | -4.890% | 62 | 1,750 | -80.481% |
| 2026-10-06 | 53.28 | 63.95 | 51.77 | 60.33 | +21.756% | 167 | 1,721 | -81.435% |
| 2026-10-05 | 51.85 | 51.85 | 49.30 | 49.55 | -9.448% | 68 | 1,744 | -77.397% |
| 2026-10-02 | 57.40 | 62.20 | 52.57 | 54.72 | +17.652% | 66 | 1,722 | -79.532% |
| 2026-10-01 | 47.61 | 47.61 | 46.20 | 46.51 | -2.963% | 12 | 1,716 | -75.919% |
| 2026-09-30 | 44.75 | 47.93 | 43.85 | 47.93 | +0.588% | 17 | 1,711 | -76.633% |
| 2026-09-29 | 48.48 | 55.30 | 47.65 | 47.65 | -0.936% | 60 | 1,677 | -76.495% |
| 2026-09-28 | 56.20 | 56.20 | 44.15 | 48.10 | -22.143% | 177 | 1,676 | -76.715% |
| 2026-09-25 | 63.39 | 64.20 | 59.00 | 61.78 | +3.484% | 171 | 1,682 | -81.871% |
| 2026-09-24 | 55.95 | 61.00 | 52.30 | 59.70 | +8.545% | 15 | 1,681 | -81.240% |
| 2026-09-23 | 58.48 | 58.48 | 55.00 | 55.00 | -9.910% | 2 | 1,682 | -79.636% |
| 2026-09-22 | 56.07 | 61.05 | 55.75 | 61.05 | +3.915% | 203 | 1,680 | -81.654% |
| 2026-09-21 | 43.15 | 59.29 | 43.00 | 58.75 | +96.817% | 1,127 | 2,020 | -80.936% |
| 2026-09-18 | 30.00 | 30.00 | 27.50 | 29.85 | +0.573% | 82 | 1,989 | -62.479% |
| 2026-09-17 | 25.50 | 31.73 | 25.50 | 29.68 | +46.207% | 26 | 1,984 | -62.264% |
| 2026-09-16 | 22.00 | 24.20 | 19.05 | 20.30 | +10.326% | 133 | 1,968 | -44.828% |
| 2026-09-15 | 18.59 | 18.59 | 17.92 | 18.40 | +14.144% | 8 | 1,968 | -39.130% |
| 2026-09-14 | 16.10 | 16.12 | 16.10 | 16.12 | -30.367% | 2 | 1,969 | -30.521% |
| 2026-09-11 | 23.00 | 23.25 | 21.59 | 23.15 | +12.982% | 54 | 1,929 | -51.620% |
| 2026-09-10 | 21.55 | 21.60 | 20.40 | 20.49 | -19.521% | 14 | 1,922 | -45.339% |
| 2026-09-09 | 27.50 | 28.90 | 25.46 | 25.46 | +6.751% | 302 | 1,765 | -56.009% |
| 2026-09-08 | 18.30 | 25.55 | 18.30 | 23.85 | +63.918% | 454 | 1,866 | -53.040% |
| 2026-09-04 | 11.22 | 14.55 | 10.89 | 14.55 | +44.059% | 14 | 1,868 | -23.024% |
| 2026-09-03 | 10.41 | 10.52 | 10.10 | 10.10 | -3.810% | 63 | 1,881 | +10.891% |
| 2026-09-02 | 10.53 | 11.10 | 10.50 | 10.50 | -7.570% | 76 | 1,884 | +6.667% |
| 2026-09-01 | 11.39 | 11.95 | 10.70 | 11.36 | -17.382% | 114 | 1,881 | -1.408% |
| 2026-08-31 | 14.60 | 14.65 | 13.75 | 13.75 | -9.121% | 8 | 1,884 | -18.545% |
| 2026-08-28 | 16.95 | 17.19 | 15.13 | 15.13 | -13.887% | 145 | 1,864 | -25.975% |
| 2026-08-27 | 18.30 | 18.76 | 17.57 | 17.57 | -15.973% | 7 | 1,862 | -36.255% |
| 2026-08-26 | 21.50 | 22.56 | 20.70 | 20.91 | +0.529% | 36 | 1,860 | -46.437% |
| 2026-08-25 | 18.91 | 20.80 | 18.91 | 20.80 | +32.063% | 14 | 1,858 | -46.154% |
| 2026-08-24 | 16.22 | 16.95 | 15.75 | 15.75 | -21.053% | 82 | 1,912 | -28.889% |
| 2026-08-21 | 19.50 | 20.00 | 19.50 | 19.95 | +6.684% | 9 | 1,906 | -43.860% |
| 2026-08-20 | 18.30 | 18.70 | 18.30 | 18.70 | -2.553% | 10 | 1,905 | -40.107% |
| 2026-08-19 | 20.25 | 20.25 | 18.99 | 19.19 | -17.462% | 45 | 1,900 | -41.636% |
| 2026-08-18 | 22.90 | 23.97 | 22.85 | 23.25 | -26.540% | 9 | 1,894 | -51.828% |
| 2026-08-17 | 33.79 | 34.46 | 31.65 | 31.65 | -5.663% | 539 | 1,924 | -64.613% |
| 2026-08-14 | 31.45 | 33.95 | 31.45 | 33.55 | +16.736% | 509 | 1,428 | -66.617% |
| 2026-08-13 | 29.70 | 29.70 | 28.74 | 28.74 | +5.082% | 2 | 1,427 | -61.030% |
| 2026-08-12 | 27.00 | 28.50 | 27.00 | 27.35 | +26.037% | 102 | 1,401 | -59.049% |
| 2026-08-11 | 22.45 | 22.45 | 21.70 | 21.70 | -14.567% | 3 | 1,399 | -48.387% |
| 2026-08-10 | 29.37 | 29.37 | 25.40 | 25.40 | -18.850% | 13 | 1,400 | -55.906% |
| 2026-08-07 | 31.68 | 32.60 | 31.30 | 31.30 | -19.121% | 15 | 1,398 | -64.217% |
| 2026-08-06 | 35.88 | 38.70 | 35.88 | 38.70 | +6.906% | 2 | 1,398 | -71.059% |
| 2026-08-05 | 43.41 | 43.41 | 36.20 | 36.20 | -37.392% | 6 | 1,397 | -69.061% |
| 2026-08-04 | 57.20 | 58.36 | 57.20 | 57.82 | +56.270% | 11 | 1,402 | -80.630% |
| 2026-08-03 | 37.78 | 37.78 | 37.00 | 37.00 | -8.642% | 21 | 1,392 | -69.730% |
| 2026-07-31 | 40.80 | 41.27 | 40.50 | 40.50 | -5.197% | 1,006 | 396 | -72.346% |
| 2026-07-30 | 33.75 | 42.72 | 33.75 | 42.72 | +50.158% | 29 | 392 | -73.783% |
| 2026-07-29 | 33.30 | 33.30 | 25.98 | 28.45 | -17.893% | 19 | 393 | -60.633% |
| 2026-07-28 | 35.42 | 36.95 | 34.15 | 34.65 | -27.053% | 26 | 392 | -67.677% |
| 2026-07-27 | 54.42 | 54.42 | 43.30 | 47.50 | -22.890% | 10 | 398 | -76.421% |
| 2026-07-24 | 63.30 | 65.55 | 61.60 | 61.60 | -7.508% | 8 | 396 | -81.818% |
| 2026-07-23 | 75.00 | 75.00 | 66.60 | 66.60 | -13.953% | 35 | 393 | -83.183% |
| 2026-07-22 | 75.25 | 78.42 | 75.25 | 77.40 | +7.010% | 22 | 387 | -85.530% |
| 2026-07-21 | 66.38 | 72.60 | 66.38 | 72.33 | +29.856% | 31 | 391 | -84.515% |
| 2026-07-17 | 50.70 | 56.80 | 50.70 | 55.70 | -6.622% | 10 | 391 | -79.892% |
| 2026-07-16 | 59.50 | 61.80 | 59.50 | 59.65 | -12.344% | 4 | 388 | -81.224% |
| 2026-07-15 | 68.90 | 68.90 | 68.05 | 68.05 | -20.363% | 2 | 387 | -83.542% |
| 2026-07-14 | 77.62 | 85.45 | 77.62 | 85.45 | +17.215% | 17 | 397 | -86.893% |
| 2026-07-13 | 68.60 | 76.95 | 68.50 | 72.90 | -7.075% | 29 | 381 | -84.636% |
| 2026-07-10 | 78.45 | 78.45 | 78.45 | 78.45 | -5.822% | 2 | 380 | -85.723% |
| 2026-07-09 | 84.00 | 84.00 | 83.30 | 83.30 | +28.075% | 7 | 381 | -86.555% |
| 2026-07-08 | 67.05 | 67.08 | 64.95 | 65.04 | -6.350% | 15 | 374 | -82.780% |
| 2026-07-07 | 63.69 | 70.32 | 63.69 | 69.45 | -19.988% | 22 | 362 | -83.873% |
| 2026-07-06 | 90.27 | 90.45 | 85.70 | 86.80 | +38.880% | 14 | 349 | -87.097% |
| 2026-07-02 | 71.17 | 71.17 | 62.50 | 62.50 | -16.276% | 4 | 348 | -82.080% |
| 2026-07-01 | 80.05 | 80.78 | 74.65 | 74.65 | -22.280% | 69 | 362 | -84.997% |
| 2026-06-30 | 88.14 | 97.25 | 88.13 | 96.05 | +41.250% | 27 | 339 | -88.339% |
| 2026-06-26 | 68.40 | 69.25 | 67.65 | 68.00 | -6.012% | 7 | 335 | -83.529% |
| 2026-06-25 | 67.18 | 72.35 | 67.18 | 72.35 | +4.477% | 3 | 334 | -84.520% |
| 2026-06-24 | 69.25 | 69.25 | 69.25 | 69.25 | -18.596% | 1 | 333 | -83.827% |
| 2026-06-22 | 87.80 | 87.80 | 82.10 | 85.07 | +9.839% | 27 | 339 | -86.834% |
| 2026-06-18 | 77.40 | 77.45 | 77.40 | 77.45 | +4.719% | 2 | 338 | -85.539% |
| 2026-06-16 | 84.30 | 84.30 | 73.30 | 73.96 | -13.548% | 36 | 342 | -84.857% |
| 2026-06-15 | 88.55 | 88.55 | 85.55 | 85.55 | +20.323% | 48 | 327 | -86.908% |
| 2026-06-12 | 69.40 | 73.70 | 69.40 | 71.10 | +18.401% | 22 | 313 | -84.248% |
| 2026-06-11 | 57.85 | 60.05 | 57.85 | 60.05 | +22.102% | 10 | 316 | -81.349% |
| 2026-06-10 | 52.25 | 52.25 | 49.18 | 49.18 | -0.646% | 6 | 316 | -77.227% |
| 2026-06-09 | 52.15 | 52.15 | 46.50 | 49.50 | -18.317% | 12 | 324 | -77.374% |
| 2026-06-08 | 59.50 | 60.60 | 59.50 | 60.60 | +2.192% | 3 | 325 | -81.518% |
| 2026-06-05 | 59.30 | 59.30 | 59.30 | 59.30 | -18.656% | 1 | 325 | -81.113% |
| 2026-06-04 | 72.90 | 72.90 | 72.90 | 72.90 | -15.301% | 2 | 327 | -84.636% |
| 2026-06-03 | 80.95 | 86.07 | 80.95 | 86.07 | +19.128% | 3 | 325 | -86.987% |
| 2026-06-02 | 71.97 | 72.35 | 71.58 | 72.25 | +1.120% | 18 | 319 | -84.498% |
| 2026-06-01 | 71.02 | 71.73 | 70.86 | 71.45 | +5.074% | 26 | 299 | -84.325% |
| 2026-05-29 | 75.40 | 75.40 | 67.15 | 68.00 | -9.333% | 8 | 295 | -83.529% |
| 2026-05-28 | 75.00 | 75.00 | 75.00 | 75.00 | +19.427% | 1 | 294 | -85.067% |
| 2026-05-27 | 69.00 | 69.00 | 62.60 | 62.80 | -10.324% | 9 | 291 | -82.166% |
| 2026-05-26 | 60.78 | 70.04 | 60.78 | 70.03 | +31.413% | 25 | 295 | -84.007% |
| 2026-05-22 | 54.92 | 54.92 | 51.75 | 53.29 | +34.775% | 51 | 253 | -78.983% |
| 2026-05-20 | 39.35 | 39.54 | 39.35 | 39.54 | +16.809% | 2 | 253 | -71.674% |
| 2026-05-19 | 26.30 | 33.85 | 26.30 | 33.85 | +4.604% | 66 | 191 | -66.913% |
| 2026-05-18 | 34.00 | 34.00 | 32.35 | 32.36 | -6.609% | 13 | 183 | -65.389% |
| 2026-05-15 | 37.12 | 37.80 | 34.60 | 34.65 | -21.089% | 16 | 169 | -67.677% |
| 2026-05-14 | 42.76 | 43.91 | 42.15 | 43.91 | +11.024% | 26 | 160 | -74.493% |
| 2026-05-13 | 40.50 | 40.55 | 39.50 | 39.55 | -1.347% | 33 | 139 | -71.681% |
| 2026-05-12 | 42.35 | 42.35 | 39.30 | 40.09 | -21.699% | 12 | 133 | -72.063% |
| 2026-05-11 | 48.35 | 51.20 | 48.25 | 51.20 | +21.905% | 50 | 117 | -78.125% |
| 2026-05-08 | 34.61 | 42.00 | 34.40 | 42.00 | +52.727% | 4 | 114 | -73.333% |
| 2026-05-07 | 30.55 | 30.55 | 27.50 | 27.50 | -11.290% | 66 | 56 | -59.273% |
| 2026-05-06 | 31.77 | 31.77 | 28.40 | 31.00 | +81.818% | 57 | 24 | -63.871% |
| 2026-05-01 | 16.00 | 17.65 | 15.60 | 17.05 | +10.858% | 28 | 1 | -34.311% |
| 2026-04-30 | 15.45 | 15.45 | 15.38 | 15.38 | 0.000% | 2 | 0 | -27.178% |