AMD270115C00700000
AMD Jan 15 2027 700.00 Call
optionOPRA
EODOct 23, 2026
8.95USD+5.667%(+0.48)295Vol4,166OI
AMD270115C00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 9.0000 | 10.4000 | 8.8500 | 8.9500 | +5.667% | 295 | 4,066 | 0.000% |
| 2026-10-22 | 10.8000 | 12.2500 | 7.9000 | 8.4700 | -47.062% | 570 | 4,161 | +5.667% |
| 2026-10-21 | 15.0000 | 16.8000 | 13.3500 | 16.0000 | +26.984% | 176 | 4,150 | -44.063% |
| 2026-10-20 | 11.3400 | 14.5100 | 10.8400 | 12.6000 | +0.800% | 107 | 4,193 | -28.968% |
| 2026-10-19 | 15.0000 | 15.4000 | 12.1000 | 12.5000 | +6.838% | 133 | 4,170 | -28.400% |
| 2026-10-16 | 14.3000 | 15.0000 | 11.7000 | 11.7000 | -36.585% | 384 | 4,220 | -23.504% |
| 2026-10-15 | 14.8000 | 19.6000 | 13.0000 | 18.4500 | -12.310% | 391 | 4,169 | -51.491% |
| 2026-10-14 | 26.2500 | 26.2500 | 20.3000 | 21.0400 | -31.599% | 496 | 4,010 | -57.462% |
| 2026-10-13 | 21.7200 | 30.8000 | 20.0500 | 30.7600 | +18.536% | 157 | 3,993 | -70.904% |
| 2026-10-12 | 29.3600 | 29.3600 | 24.0000 | 25.9500 | -20.154% | 420 | 4,142 | -65.511% |
| 2026-10-09 | 41.1000 | 41.1000 | 32.0800 | 32.5000 | -14.609% | 165 | 4,121 | -72.462% |
| 2026-10-08 | 47.3500 | 49.0000 | 36.0000 | 38.0600 | -24.604% | 232 | 4,123 | -76.484% |
| 2026-10-07 | 44.6000 | 50.4800 | 44.6000 | 50.4800 | -1.020% | 265 | 4,032 | -82.270% |
| 2026-10-06 | 51.2500 | 57.2100 | 43.0000 | 51.0000 | +15.909% | 560 | 3,950 | -82.451% |
| 2026-10-05 | 43.0000 | 46.1500 | 42.2300 | 44.0000 | -7.660% | 342 | 3,797 | -79.659% |
| 2026-10-02 | 50.1500 | 55.5200 | 46.3000 | 47.6500 | +10.943% | 402 | 3,796 | -81.217% |
| 2026-10-01 | 42.6100 | 43.7600 | 39.6200 | 42.9500 | +1.059% | 55 | 3,760 | -79.162% |
| 2026-09-30 | 41.0000 | 43.1800 | 37.9000 | 42.5000 | +1.287% | 120 | 3,746 | -78.941% |
| 2026-09-29 | 44.0000 | 46.4500 | 41.9600 | 41.9600 | +0.024% | 66 | 3,736 | -78.670% |
| 2026-09-28 | 50.6000 | 51.9900 | 37.1500 | 41.9500 | -22.630% | 540 | 3,637 | -78.665% |
| 2026-09-25 | 56.6800 | 58.3000 | 51.8000 | 54.2200 | -0.732% | 1,043 | 3,365 | -83.493% |
| 2026-09-24 | 44.8000 | 54.6200 | 44.6500 | 54.6200 | +12.735% | 1,996 | 2,517 | -83.614% |
| 2026-09-23 | 49.9900 | 49.9900 | 46.5000 | 48.4500 | -10.937% | 398 | 2,439 | -81.527% |
| 2026-09-22 | 49.7500 | 54.6400 | 49.7000 | 54.4000 | +2.642% | 345 | 2,372 | -83.548% |
| 2026-09-21 | 39.0000 | 53.0200 | 38.5500 | 53.0000 | +109.073% | 749 | 2,300 | -83.113% |
| 2026-09-18 | 25.8800 | 26.3000 | 23.5000 | 25.3500 | -2.500% | 60 | 2,283 | -64.694% |
| 2026-09-17 | 21.9200 | 27.3200 | 21.3200 | 26.0000 | +48.571% | 321 | 2,222 | -65.577% |
| 2026-09-16 | 18.7500 | 20.5000 | 16.5000 | 17.5000 | +11.465% | 155 | 2,222 | -48.857% |
| 2026-09-15 | 16.9000 | 17.5000 | 15.5000 | 15.7000 | +9.028% | 161 | 2,274 | -42.994% |
| 2026-09-14 | 14.1300 | 14.6500 | 12.3000 | 14.4000 | -25.773% | 123 | 2,299 | -37.847% |
| 2026-09-11 | 19.1100 | 20.2400 | 19.0000 | 19.4000 | +8.199% | 57 | 2,266 | -53.866% |
| 2026-09-10 | 20.4000 | 20.4000 | 17.6500 | 17.9300 | -20.488% | 100 | 2,233 | -50.084% |
| 2026-09-09 | 21.5000 | 25.9000 | 21.5000 | 22.5500 | +12.189% | 142 | 2,177 | -60.310% |
| 2026-09-08 | 15.0000 | 23.0000 | 15.0000 | 20.1000 | +63.282% | 841 | 1,839 | -55.473% |
| 2026-09-04 | 10.0000 | 12.5000 | 9.9000 | 12.3100 | +46.548% | 136 | 1,823 | -27.295% |
| 2026-09-03 | 7.6000 | 9.1900 | 7.3000 | 8.4000 | -8.795% | 121 | 1,823 | +6.548% |
| 2026-09-02 | 9.1500 | 9.6100 | 8.7500 | 9.2100 | -6.212% | 70 | 1,842 | -2.823% |
| 2026-09-01 | 10.3300 | 11.0500 | 9.3000 | 9.8200 | -21.440% | 631 | 2,313 | -8.859% |
| 2026-08-31 | 13.1000 | 13.3600 | 11.5500 | 12.5000 | -5.303% | 95 | 2,281 | -28.400% |
| 2026-08-28 | 15.2600 | 15.2600 | 13.2000 | 13.2000 | -13.443% | 19 | 2,284 | -32.197% |
| 2026-08-27 | 16.5900 | 16.7000 | 14.9500 | 15.2500 | -18.883% | 48 | 2,281 | -41.311% |
| 2026-08-26 | 20.0000 | 20.0500 | 17.9500 | 18.8000 | +3.867% | 30 | 2,292 | -52.394% |
| 2026-08-25 | 18.0000 | 18.1000 | 17.0500 | 18.1000 | +28.826% | 536 | 2,447 | -50.552% |
| 2026-08-24 | 15.0000 | 15.0000 | 13.8700 | 14.0500 | -22.161% | 17 | 2,443 | -36.299% |
| 2026-08-21 | 16.4500 | 18.0500 | 16.4500 | 18.0500 | +6.176% | 88 | 2,479 | -50.416% |
| 2026-08-20 | 17.3000 | 17.6000 | 16.2000 | 17.0000 | -2.299% | 38 | 2,476 | -47.353% |
| 2026-08-19 | 17.4100 | 17.8500 | 16.5700 | 17.4000 | -16.547% | 93 | 2,493 | -48.563% |
| 2026-08-18 | 22.6500 | 23.5600 | 20.0000 | 20.8500 | -25.906% | 97 | 2,541 | -57.074% |
| 2026-08-17 | 31.6500 | 31.6500 | 28.1400 | 28.1400 | -11.787% | 2,074 | 2,536 | -68.195% |
| 2026-08-14 | 25.9000 | 32.3000 | 25.9000 | 31.9000 | +30.577% | 1,321 | 2,308 | -71.944% |
| 2026-08-13 | 25.0000 | 27.3000 | 24.4300 | 24.4300 | -1.888% | 207 | 2,434 | -63.365% |
| 2026-08-12 | 23.9800 | 25.3500 | 23.9800 | 24.9000 | +14.694% | 74 | 2,430 | -64.056% |
| 2026-08-11 | 20.3500 | 21.7200 | 19.2000 | 21.7100 | +0.977% | 45 | 2,430 | -58.775% |
| 2026-08-10 | 25.0000 | 26.5000 | 21.5000 | 21.5000 | -22.327% | 32 | 2,434 | -58.372% |
| 2026-08-07 | 32.3500 | 32.4000 | 27.5000 | 27.6800 | -18.588% | 88 | 2,438 | -67.666% |
| 2026-08-06 | 30.6000 | 36.3000 | 30.6000 | 34.0000 | +1.341% | 45 | 2,404 | -73.676% |
| 2026-08-05 | 37.0000 | 40.8000 | 33.5500 | 33.5500 | -34.537% | 938 | 1,974 | -73.323% |
| 2026-08-04 | 45.0000 | 54.1100 | 44.9000 | 51.2500 | +41.967% | 367 | 1,915 | -82.537% |
| 2026-08-03 | 28.4500 | 36.9000 | 28.4500 | 36.1000 | -0.028% | 103 | 1,980 | -75.208% |
| 2026-07-31 | 43.0000 | 47.2500 | 36.1100 | 36.1100 | -2.405% | 65 | 2,008 | -75.215% |
| 2026-07-30 | 36.8900 | 42.5000 | 36.8900 | 37.0000 | +51.020% | 44 | 2,002 | -75.811% |
| 2026-07-29 | 30.1000 | 30.1000 | 23.5000 | 24.5000 | -24.149% | 987 | 1,772 | -63.469% |
| 2026-07-28 | 36.8000 | 36.8000 | 29.5000 | 32.3000 | -26.340% | 64 | 1,786 | -72.291% |
| 2026-07-27 | 56.8000 | 56.8000 | 39.6000 | 43.8500 | -24.527% | 135 | 1,863 | -79.590% |
| 2026-07-24 | 63.8900 | 64.5700 | 58.0000 | 58.1000 | -9.698% | 13 | 1,862 | -84.596% |
| 2026-07-23 | 68.0000 | 70.3800 | 61.5000 | 64.3400 | -12.463% | 116 | 1,803 | -86.090% |
| 2026-07-22 | 61.5900 | 74.0000 | 61.5900 | 73.5000 | +8.680% | 38 | 1,798 | -87.823% |
| 2026-07-21 | 62.0000 | 67.9400 | 62.0000 | 67.6300 | +25.055% | 35 | 1,783 | -86.766% |
| 2026-07-20 | 55.7000 | 57.6700 | 54.0800 | 54.0800 | +6.562% | 31 | 1,767 | -83.450% |
| 2026-07-17 | 42.0000 | 53.0000 | 40.0000 | 50.7500 | -0.079% | 59 | 1,785 | -82.365% |
| 2026-07-16 | 57.9500 | 57.9500 | 50.1000 | 50.7900 | -18.866% | 153 | 1,685 | -82.378% |
| 2026-07-15 | 73.3000 | 73.3000 | 57.3500 | 62.6000 | -12.959% | 137 | 1,676 | -85.703% |
| 2026-07-14 | 82.0000 | 82.0000 | 71.9200 | 71.9200 | +9.384% | 42 | 1,687 | -87.556% |
| 2026-07-13 | 65.0000 | 72.7500 | 64.1300 | 65.7500 | -11.149% | 59 | 1,656 | -86.388% |
| 2026-07-10 | 73.0000 | 77.5000 | 72.1000 | 74.0000 | +0.776% | 121 | 1,684 | -87.905% |
| 2026-07-09 | 76.0000 | 78.9200 | 73.4200 | 73.4300 | +19.534% | 118 | 1,674 | -87.812% |
| 2026-07-08 | 62.9500 | 62.9500 | 56.0000 | 61.4300 | -6.214% | 30 | 1,663 | -85.431% |
| 2026-07-07 | 62.5000 | 65.5000 | 59.5000 | 65.5000 | -17.089% | 63 | 1,658 | -86.336% |
| 2026-07-06 | 71.4000 | 88.0000 | 71.4000 | 79.0000 | +30.579% | 32 | 1,653 | -88.671% |
| 2026-07-02 | 64.3800 | 69.5000 | 57.5500 | 60.5000 | -13.571% | 122 | 1,692 | -85.207% |
| 2026-07-01 | 78.6900 | 79.5000 | 70.0000 | 70.0000 | -24.053% | 60 | 1,707 | -87.214% |
| 2026-06-30 | 75.0000 | 93.2000 | 75.0000 | 92.1700 | +34.850% | 157 | 1,637 | -90.290% |
| 2026-06-29 | 56.0000 | 71.0000 | 54.9000 | 68.3500 | +11.138% | 61 | 1,614 | -86.906% |
| 2026-06-26 | 62.0000 | 66.0000 | 61.2200 | 61.5000 | -8.862% | 40 | 1,599 | -85.447% |
| 2026-06-25 | 73.8200 | 77.9000 | 62.9700 | 67.4800 | +6.201% | 26 | 1,597 | -86.737% |
| 2026-06-24 | 63.0000 | 66.1500 | 60.5000 | 63.5400 | -4.494% | 16 | 1,601 | -85.914% |
| 2026-06-23 | 65.5000 | 69.9500 | 64.3500 | 66.5300 | -14.541% | 75 | 1,633 | -86.547% |
| 2026-06-22 | 77.4100 | 78.5000 | 76.7600 | 77.8500 | +8.110% | 32 | 1,626 | -88.504% |
| 2026-06-18 | 73.1000 | 74.9500 | 70.5000 | 72.0100 | +10.785% | 90 | 1,622 | -87.571% |
| 2026-06-17 | 66.8500 | 70.0000 | 64.0000 | 65.0000 | +0.775% | 28 | 1,615 | -86.231% |
| 2026-06-16 | 79.5000 | 79.5000 | 64.5000 | 64.5000 | -21.695% | 141 | 1,629 | -86.124% |
| 2026-06-15 | 81.5000 | 86.8000 | 81.1000 | 82.3700 | +21.813% | 192 | 1,674 | -89.134% |
| 2026-06-12 | 62.0800 | 70.0000 | 62.0800 | 67.6200 | +23.620% | 72 | 1,658 | -86.764% |
| 2026-06-11 | 51.5400 | 55.5000 | 48.0000 | 54.7000 | +27.150% | 18 | 1,652 | -83.638% |
| 2026-06-10 | 48.0000 | 49.3000 | 43.0200 | 43.0200 | -10.375% | 30 | 1,654 | -79.196% |
| 2026-06-09 | 56.2000 | 58.0000 | 40.0000 | 48.0000 | -15.789% | 99 | 1,715 | -81.354% |
| 2026-06-08 | 56.0000 | 58.4700 | 54.0000 | 57.0000 | +10.594% | 26 | 1,701 | -84.298% |
| 2026-06-05 | 61.0000 | 61.0000 | 49.5300 | 51.5400 | -28.287% | 267 | 1,735 | -82.635% |
| 2026-06-04 | 67.8500 | 73.8000 | 63.9000 | 71.8700 | -11.512% | 93 | 1,683 | -87.547% |
| 2026-06-03 | 76.5400 | 81.9000 | 72.6500 | 81.2200 | +13.674% | 78 | 1,670 | -88.981% |
| 2026-06-02 | 64.6500 | 71.4500 | 64.6500 | 71.4500 | +7.849% | 65 | 1,645 | -87.474% |
| 2026-06-01 | 63.4500 | 68.3000 | 57.5000 | 66.2500 | -3.143% | 76 | 1,646 | -86.491% |
| 2026-05-29 | 69.5600 | 70.3400 | 63.3000 | 68.4000 | -2.869% | 110 | 1,600 | -86.915% |
| 2026-05-28 | 61.5500 | 73.7200 | 61.5500 | 70.4200 | +15.254% | 97 | 1,521 | -87.291% |
| 2026-05-27 | 65.7800 | 65.7800 | 57.6700 | 61.1000 | -7.494% | 114 | 1,505 | -85.352% |
| 2026-05-26 | 55.5000 | 66.4500 | 55.5000 | 66.0500 | +35.348% | 160 | 1,494 | -86.450% |
| 2026-05-22 | 47.0000 | 51.4400 | 45.0000 | 48.8000 | +25.128% | 238 | 1,616 | -81.660% |
| 2026-05-21 | 36.3000 | 39.8000 | 35.9900 | 39.0000 | -2.597% | 317 | 1,818 | -77.051% |
| 2026-05-20 | 33.4500 | 41.0500 | 31.4500 | 40.0400 | +37.974% | 333 | 1,671 | -77.647% |
| 2026-05-19 | 29.6500 | 31.4500 | 24.3800 | 29.0200 | -0.650% | 563 | 1,965 | -69.159% |
| 2026-05-18 | 35.0000 | 35.0000 | 28.8000 | 29.2100 | -9.286% | 117 | 1,922 | -69.360% |
| 2026-05-15 | 35.0000 | 36.5500 | 32.2000 | 32.2000 | -18.687% | 54 | 1,941 | -72.205% |
| 2026-05-14 | 41.0000 | 41.6000 | 39.5000 | 39.6000 | -5.036% | 26 | 1,953 | -77.399% |
| 2026-05-13 | 40.5700 | 42.2500 | 37.9000 | 41.7000 | +6.923% | 49 | 1,953 | -78.537% |
| 2026-05-12 | 44.0000 | 44.0000 | 34.9500 | 39.0000 | -13.564% | 64 | 1,941 | -77.051% |
| 2026-05-11 | 44.0000 | 48.5500 | 42.0200 | 45.1200 | +8.986% | 190 | 1,869 | -80.164% |
| 2026-05-08 | 29.0000 | 41.4000 | 28.4500 | 41.4000 | +62.672% | 279 | 1,834 | -78.382% |
| 2026-05-07 | 27.5000 | 29.0600 | 24.7000 | 25.4500 | -9.431% | 117 | 1,839 | -64.833% |
| 2026-05-06 | 22.4500 | 31.5500 | 22.4500 | 28.1000 | +98.587% | 621 | 1,744 | -68.149% |
| 2026-05-05 | 11.9500 | 14.7500 | 11.9500 | 14.1500 | +17.917% | 176 | 1,613 | -36.749% |
| 2026-05-04 | 16.9500 | 16.9500 | 11.7000 | 12.0000 | -23.077% | 843 | 1,339 | -25.417% |
| 2026-05-01 | 15.0000 | 16.0700 | 13.9500 | 15.6000 | +6.996% | 253 | 1,169 | -42.628% |
| 2026-04-30 | 11.4600 | 14.7200 | 11.3900 | 14.5800 | +25.473% | 1,122 | 217 | -38.615% |
| 2026-04-29 | 8.7000 | 11.7500 | 8.6500 | 11.6200 | +26.718% | 243 | 217 | -22.978% |
| 2026-04-28 | 8.9900 | 10.3500 | 8.8500 | 9.1700 | -20.261% | 40 | 0 | -2.399% |
| 2026-04-27 | 11.1600 | 11.7500 | 10.8100 | 11.5000 | 0.000% | 45 | 0 | -22.174% |