AMD270115C00690000
AMD Jan 15 2027 690.00 Call
optionOPRA
EODOct 23, 2026
9.76USD+8.565%(+0.77)57Vol812OI
AMD270115C00690000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 10.4900 | 10.5600 | 9.7600 | 9.7600 | +8.565% | 57 | 802 | 0.000% |
| 2026-10-22 | 11.5700 | 11.5700 | 8.9900 | 8.9900 | -50.304% | 17 | 801 | +8.565% |
| 2026-10-21 | 16.0000 | 18.0900 | 16.0000 | 18.0900 | +22.644% | 4 | 801 | -46.048% |
| 2026-10-20 | 11.9000 | 16.0000 | 11.9000 | 14.7500 | +5.132% | 6 | 803 | -33.831% |
| 2026-10-19 | 16.4800 | 16.6300 | 13.5000 | 14.0300 | +10.039% | 152 | 673 | -30.435% |
| 2026-10-16 | 15.7900 | 16.2300 | 12.7500 | 12.7500 | -30.328% | 29 | 666 | -23.451% |
| 2026-10-15 | 16.2000 | 18.3000 | 15.0000 | 18.3000 | -20.331% | 23 | 667 | -46.667% |
| 2026-10-14 | 26.3000 | 26.8000 | 22.9700 | 22.9700 | -26.963% | 37 | 674 | -57.510% |
| 2026-10-13 | 23.4100 | 31.4500 | 22.0200 | 31.4500 | +10.778% | 7 | 676 | -68.967% |
| 2026-10-12 | 31.3700 | 31.3700 | 26.6600 | 28.3900 | -19.529% | 46 | 689 | -65.622% |
| 2026-10-09 | 41.3000 | 41.3000 | 34.9000 | 35.2800 | -12.565% | 26 | 693 | -72.336% |
| 2026-10-08 | 47.9800 | 49.2500 | 39.7000 | 40.3500 | -21.145% | 61 | 704 | -75.812% |
| 2026-10-07 | 50.9300 | 53.8700 | 49.3100 | 51.1700 | -9.721% | 69 | 657 | -80.926% |
| 2026-10-06 | 46.8600 | 61.0200 | 46.8600 | 56.6800 | +19.983% | 84 | 647 | -82.781% |
| 2026-10-05 | 47.3900 | 48.1000 | 46.0500 | 47.2400 | -5.934% | 143 | 521 | -79.340% |
| 2026-10-02 | 53.6700 | 58.8000 | 50.2200 | 50.2200 | +15.263% | 115 | 512 | -80.566% |
| 2026-10-01 | 43.9000 | 43.9500 | 43.5700 | 43.5700 | -3.989% | 4 | 512 | -77.599% |
| 2026-09-30 | 42.2100 | 45.4000 | 40.8500 | 45.3800 | -1.025% | 26 | 498 | -78.493% |
| 2026-09-29 | 48.7200 | 48.8000 | 45.7500 | 45.8500 | +1.528% | 47 | 505 | -78.713% |
| 2026-09-28 | 52.5300 | 52.5300 | 40.8700 | 45.1600 | -22.030% | 210 | 491 | -78.388% |
| 2026-09-25 | 59.9000 | 60.9900 | 55.1300 | 57.9200 | +1.241% | 295 | 436 | -83.149% |
| 2026-09-24 | 53.4000 | 57.6000 | 48.9500 | 57.2100 | +10.765% | 100 | 420 | -82.940% |
| 2026-09-23 | 52.0000 | 52.0000 | 50.2500 | 51.6500 | -8.145% | 10 | 413 | -81.104% |
| 2026-09-22 | 53.1200 | 56.6000 | 52.7700 | 56.2300 | +7.207% | 99 | 391 | -82.643% |
| 2026-09-21 | 37.9800 | 55.1300 | 37.9800 | 52.4500 | +83.713% | 169 | 367 | -81.392% |
| 2026-09-18 | 26.3200 | 28.5500 | 25.8000 | 28.5500 | +2.698% | 10 | 366 | -65.814% |
| 2026-09-17 | 22.0000 | 28.9000 | 22.0000 | 27.8000 | +47.090% | 17 | 366 | -64.892% |
| 2026-09-16 | 22.0000 | 22.0700 | 18.9000 | 18.9000 | +8.934% | 106 | 448 | -48.360% |
| 2026-09-15 | 16.8000 | 18.0500 | 16.8000 | 17.3500 | +11.935% | 45 | 449 | -43.746% |
| 2026-09-14 | 15.5000 | 15.9200 | 13.9000 | 15.5000 | -26.190% | 7 | 444 | -37.032% |
| 2026-09-11 | 20.7500 | 21.6500 | 20.7500 | 21.0000 | +8.921% | 7 | 446 | -53.524% |
| 2026-09-10 | 19.1700 | 19.2800 | 19.1700 | 19.2800 | -23.704% | 2 | 446 | -49.378% |
| 2026-09-09 | 26.6000 | 26.6000 | 25.2700 | 25.2700 | +10.785% | 67 | 394 | -61.377% |
| 2026-09-08 | 19.0000 | 24.1000 | 19.0000 | 22.8100 | +77.096% | 38 | 386 | -57.212% |
| 2026-09-04 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | +57.073% | 3 | 389 | -24.224% |
| 2026-09-03 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -18.408% | 2 | 387 | +19.024% |
| 2026-09-01 | 11.0000 | 11.0000 | 10.0500 | 10.0500 | -38.154% | 102 | 313 | -2.886% |
| 2026-08-28 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -2.985% | 1 | 312 | -39.938% |
| 2026-08-27 | 17.8000 | 17.8500 | 16.5500 | 16.7500 | -13.212% | 6 | 309 | -41.731% |
| 2026-08-26 | 20.3600 | 20.3600 | 19.3000 | 19.3000 | +4.607% | 6 | 304 | -49.430% |
| 2026-08-25 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | +12.844% | 1 | 303 | -47.100% |
| 2026-08-24 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -15.722% | 1 | 303 | -40.306% |
| 2026-08-21 | 19.5900 | 19.5900 | 18.1500 | 19.4000 | +7.778% | 29 | 302 | -49.691% |
| 2026-08-20 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +1.408% | 1 | 301 | -45.778% |
| 2026-08-19 | 17.8500 | 17.9000 | 17.7500 | 17.7500 | -22.489% | 39 | 297 | -45.014% |
| 2026-08-18 | 25.6500 | 25.6500 | 21.4000 | 22.9000 | -26.697% | 4 | 298 | -57.380% |
| 2026-08-17 | 30.8000 | 31.2400 | 30.8000 | 31.2400 | -2.192% | 14 | 297 | -68.758% |
| 2026-08-14 | 30.0000 | 34.0000 | 30.0000 | 31.9400 | +14.275% | 19 | 306 | -69.443% |
| 2026-08-13 | 28.5300 | 28.5300 | 27.9500 | 27.9500 | +9.180% | 103 | 257 | -65.081% |
| 2026-08-12 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | +17.162% | 1 | 256 | -61.875% |
| 2026-08-11 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -8.958% | 1 | 255 | -55.332% |
| 2026-08-10 | 25.9000 | 26.1500 | 24.0000 | 24.0000 | -17.241% | 24 | 248 | -59.333% |
| 2026-08-07 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -22.252% | 1 | 247 | -66.345% |
| 2026-08-06 | 37.8200 | 37.8200 | 37.3000 | 37.3000 | +2.080% | 4 | 247 | -73.834% |
| 2026-08-05 | 38.5000 | 40.1000 | 36.5400 | 36.5400 | -31.701% | 6 | 247 | -73.290% |
| 2026-08-04 | 51.1500 | 55.9000 | 51.1500 | 53.5000 | +50.154% | 9 | 244 | -81.757% |
| 2026-08-03 | 33.2300 | 36.2500 | 33.0600 | 35.6300 | -7.238% | 28 | 234 | -72.607% |
| 2026-07-31 | 40.1500 | 40.7000 | 38.4100 | 38.4100 | -3.638% | 80 | 251 | -74.590% |
| 2026-07-30 | 39.8600 | 39.8600 | 39.8600 | 39.8600 | +60.467% | 6 | 245 | -75.514% |
| 2026-07-29 | 24.8800 | 24.8800 | 24.8400 | 24.8400 | -26.682% | 5 | 240 | -60.709% |
| 2026-07-28 | 31.9500 | 33.8800 | 31.8000 | 33.8800 | -18.164% | 5 | 236 | -71.192% |
| 2026-07-27 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | -39.773% | 1 | 236 | -76.425% |
| 2026-07-24 | 68.7400 | 68.7400 | 68.7400 | 68.7400 | +4.627% | 2 | 236 | -85.802% |
| 2026-07-23 | 70.0600 | 71.8200 | 63.0200 | 65.7000 | -13.061% | 50 | 228 | -85.145% |
| 2026-07-22 | 69.4400 | 75.5700 | 69.4400 | 75.5700 | +11.132% | 22 | 231 | -87.085% |
| 2026-07-21 | 65.2000 | 68.0000 | 65.2000 | 68.0000 | +29.032% | 2 | 231 | -85.647% |
| 2026-07-17 | 48.2000 | 52.7000 | 48.2000 | 52.7000 | -3.850% | 6 | 237 | -81.480% |
| 2026-07-16 | 59.7000 | 59.7000 | 54.8100 | 54.8100 | -16.702% | 31 | 230 | -82.193% |
| 2026-07-15 | 62.0000 | 65.8000 | 62.0000 | 65.8000 | -18.665% | 2 | 228 | -85.167% |
| 2026-07-14 | 76.5100 | 80.9000 | 76.4100 | 80.9000 | +9.383% | 7 | 229 | -87.936% |
| 2026-07-13 | 65.7100 | 74.2100 | 65.7100 | 73.9600 | -3.635% | 22 | 224 | -86.804% |
| 2026-07-10 | 79.4500 | 79.4500 | 76.7500 | 76.7500 | -1.197% | 81 | 208 | -87.283% |
| 2026-07-09 | 81.3200 | 81.3200 | 77.2900 | 77.6800 | +16.637% | 12 | 196 | -87.436% |
| 2026-07-07 | 62.7700 | 66.9500 | 62.7500 | 66.6000 | -20.714% | 42 | 172 | -85.345% |
| 2026-07-06 | 83.4700 | 87.3500 | 83.4700 | 84.0000 | +8.108% | 8 | 165 | -88.381% |
| 2026-07-01 | 80.6500 | 80.7200 | 77.2000 | 77.7000 | -18.553% | 15 | 170 | -87.439% |
| 2026-06-30 | 95.4000 | 95.4000 | 95.4000 | 95.4000 | +47.792% | 4 | 168 | -89.769% |
| 2026-06-26 | 64.8000 | 65.6000 | 63.0500 | 64.5500 | -4.228% | 16 | 166 | -84.880% |
| 2026-06-25 | 79.0000 | 79.0000 | 66.0000 | 67.4000 | -0.089% | 5 | 166 | -85.519% |
| 2026-06-24 | 67.4600 | 67.4600 | 67.4600 | 67.4600 | +0.762% | 1 | 167 | -85.532% |
| 2026-06-23 | 67.9200 | 70.7000 | 66.9500 | 66.9500 | -15.199% | 5 | 165 | -85.422% |
| 2026-06-22 | 78.9500 | 78.9500 | 78.9500 | 78.9500 | +5.126% | 5 | 165 | -87.638% |
| 2026-06-18 | 75.1800 | 76.4500 | 74.9500 | 75.1000 | +7.286% | 15 | 160 | -87.004% |
| 2026-06-17 | 66.4000 | 70.9000 | 66.4000 | 70.0000 | +0.719% | 20 | 159 | -86.057% |
| 2026-06-16 | 73.9000 | 74.0000 | 69.5000 | 69.5000 | -17.429% | 56 | 142 | -85.957% |
| 2026-06-15 | 85.0000 | 85.4000 | 84.1500 | 84.1700 | +19.052% | 44 | 129 | -88.404% |
| 2026-06-12 | 68.6000 | 71.9900 | 67.4500 | 70.7000 | +40.977% | 30 | 113 | -86.195% |
| 2026-06-11 | 52.8500 | 52.8500 | 50.1500 | 50.1500 | +6.861% | 3 | 111 | -80.538% |
| 2026-06-10 | 50.7400 | 51.7500 | 46.9300 | 46.9300 | +11.738% | 24 | 112 | -79.203% |
| 2026-06-09 | 52.0500 | 52.0500 | 42.0000 | 42.0000 | -26.957% | 3 | 114 | -76.762% |
| 2026-06-05 | 57.5000 | 57.5000 | 57.5000 | 57.5000 | -18.440% | 1 | 114 | -83.026% |
| 2026-06-04 | 70.5000 | 70.5000 | 70.3500 | 70.5000 | -15.670% | 8 | 121 | -86.156% |
| 2026-06-03 | 83.6000 | 83.6000 | 83.6000 | 83.6000 | +20.270% | 1 | 121 | -88.325% |
| 2026-06-02 | 67.8000 | 69.6300 | 67.3100 | 69.5100 | +19.330% | 40 | 117 | -85.959% |
| 2026-06-01 | 58.2500 | 58.2500 | 58.2500 | 58.2500 | -13.163% | 1 | 116 | -83.245% |
| 2026-05-29 | 72.8000 | 72.8000 | 67.0800 | 67.0800 | -11.305% | 3 | 115 | -85.450% |
| 2026-05-28 | 71.8700 | 75.6300 | 71.8700 | 75.6300 | +22.557% | 6 | 110 | -87.095% |
| 2026-05-27 | 61.6000 | 61.7100 | 60.0000 | 61.7100 | +16.875% | 12 | 99 | -84.184% |
| 2026-05-22 | 46.6000 | 52.8000 | 46.6000 | 52.8000 | +27.229% | 12 | 96 | -81.515% |
| 2026-05-20 | 42.3000 | 42.3000 | 41.2500 | 41.5000 | +27.301% | 5 | 91 | -76.482% |
| 2026-05-19 | 25.7500 | 32.6000 | 25.7500 | 32.6000 | +3.987% | 3 | 91 | -70.061% |
| 2026-05-18 | 33.0300 | 33.0300 | 31.3500 | 31.3500 | -22.112% | 120 | 105 | -68.868% |
| 2026-05-13 | 40.4000 | 40.4500 | 40.2500 | 40.2500 | +10.577% | 6 | 107 | -75.752% |
| 2026-05-12 | 43.4000 | 43.6500 | 36.4000 | 36.4000 | -23.817% | 29 | 109 | -73.187% |
| 2026-05-11 | 45.3900 | 47.7800 | 45.3900 | 47.7800 | +33.240% | 11 | 104 | -79.573% |
| 2026-05-08 | 36.0100 | 36.1700 | 35.7500 | 35.8600 | +35.577% | 72 | 116 | -72.783% |
| 2026-05-07 | 30.0000 | 30.0000 | 26.0500 | 26.4500 | -8.793% | 24 | 118 | -63.100% |
| 2026-05-06 | 27.7500 | 29.0000 | 27.7500 | 29.0000 | +129.249% | 8 | 119 | -66.345% |
| 2026-05-04 | 12.7500 | 12.7500 | 12.6400 | 12.6500 | -20.937% | 81 | 51 | -22.846% |
| 2026-05-01 | 16.8000 | 16.8000 | 16.0000 | 16.0000 | +6.312% | 2 | 51 | -39.000% |
| 2026-04-30 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +24.380% | 1 | 51 | -35.150% |
| 2026-04-29 | 10.3000 | 12.5000 | 10.3000 | 12.1000 | +29.968% | 6 | 51 | -19.339% |
| 2026-04-28 | 10.1000 | 10.1000 | 9.2500 | 9.3100 | -22.739% | 3 | 0 | +4.834% |
| 2026-04-27 | 11.7300 | 12.0500 | 11.7300 | 12.0500 | 0.000% | 48 | 0 | -19.004% |