AMD270115C00710000
AMD Jan 15 2027 710.00 Call
optionOPRA
EODOct 23, 2026
8.10USD+3.185%(+0.25)621Vol1,377OI
AMD270115C00710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 8.3500 | 8.7600 | 7.8000 | 8.1000 | +3.185% | 621 | 893 | 0.000% |
| 2026-10-22 | 9.7500 | 9.7500 | 7.5400 | 7.8500 | -48.827% | 225 | 962 | +3.185% |
| 2026-10-21 | 14.0000 | 15.3400 | 14.0000 | 15.3400 | +22.720% | 9 | 967 | -47.197% |
| 2026-10-20 | 12.0000 | 13.2000 | 12.0000 | 12.5000 | +8.696% | 29 | 971 | -35.200% |
| 2026-10-19 | 13.2800 | 13.7400 | 11.4100 | 11.5000 | 0.000% | 128 | 894 | -29.565% |
| 2026-10-16 | 13.0000 | 13.6000 | 11.5000 | 11.5000 | -22.559% | 87 | 872 | -29.565% |
| 2026-10-15 | 14.0000 | 14.8500 | 13.5100 | 14.8500 | -21.842% | 59 | 888 | -45.455% |
| 2026-10-14 | 22.1000 | 22.4000 | 19.0000 | 19.0000 | -26.128% | 125 | 842 | -57.368% |
| 2026-10-13 | 18.9800 | 25.8000 | 18.9700 | 25.7200 | +9.075% | 76 | 789 | -68.507% |
| 2026-10-12 | 22.9100 | 23.5800 | 22.5200 | 23.5800 | -21.084% | 14 | 791 | -65.649% |
| 2026-10-09 | 35.3300 | 35.3300 | 29.8800 | 29.8800 | -12.118% | 25 | 791 | -72.892% |
| 2026-10-08 | 35.9400 | 36.8000 | 34.0000 | 34.0000 | -27.644% | 20 | 784 | -76.176% |
| 2026-10-07 | 43.5000 | 46.9900 | 42.8800 | 46.9900 | -8.312% | 7 | 782 | -82.762% |
| 2026-10-06 | 42.9000 | 53.2000 | 39.8200 | 51.2500 | +27.901% | 126 | 770 | -84.195% |
| 2026-10-05 | 41.4900 | 42.3600 | 40.0600 | 40.0700 | -10.658% | 19 | 781 | -79.785% |
| 2026-10-02 | 47.6900 | 51.5000 | 43.6700 | 44.8500 | +11.290% | 51 | 782 | -81.940% |
| 2026-10-01 | 39.0500 | 40.3000 | 35.8500 | 40.3000 | +2.806% | 26 | 769 | -79.901% |
| 2026-09-30 | 37.3100 | 39.2000 | 36.2000 | 39.2000 | -0.407% | 19 | 762 | -79.337% |
| 2026-09-29 | 44.5300 | 46.0000 | 39.3600 | 39.3600 | +1.443% | 48 | 772 | -79.421% |
| 2026-09-28 | 43.4200 | 43.4200 | 35.7300 | 38.8000 | -24.115% | 76 | 746 | -79.124% |
| 2026-09-25 | 53.7700 | 54.8000 | 49.0300 | 51.1300 | +2.444% | 153 | 768 | -84.158% |
| 2026-09-24 | 47.9600 | 49.9100 | 42.2900 | 49.9100 | +9.692% | 496 | 587 | -83.771% |
| 2026-09-23 | 46.6300 | 46.6300 | 45.5000 | 45.5000 | -9.363% | 2 | 587 | -82.198% |
| 2026-09-22 | 45.1300 | 50.3400 | 45.1300 | 50.2000 | -0.298% | 151 | 527 | -83.865% |
| 2026-09-21 | 34.2500 | 50.3500 | 34.2500 | 50.3500 | +124.276% | 249 | 468 | -83.913% |
| 2026-09-18 | 22.4000 | 22.6000 | 22.4000 | 22.4500 | -11.089% | 26 | 491 | -63.920% |
| 2026-09-17 | 22.2300 | 26.0000 | 21.1000 | 25.2500 | +35.899% | 156 | 354 | -67.921% |
| 2026-09-16 | 17.0000 | 18.5800 | 17.0000 | 18.5800 | +25.966% | 9 | 353 | -56.405% |
| 2026-09-15 | 15.0000 | 15.0000 | 14.4700 | 14.7500 | +14.608% | 81 | 353 | -45.085% |
| 2026-09-14 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | -28.060% | 1 | 353 | -37.063% |
| 2026-09-11 | 19.0200 | 19.0200 | 17.8900 | 17.8900 | -13.742% | 4 | 350 | -54.723% |
| 2026-09-08 | 18.3500 | 20.8200 | 18.3500 | 20.7400 | +86.847% | 430 | 277 | -60.945% |
| 2026-09-04 | 10.7000 | 11.3000 | 10.7000 | 11.1000 | +48.993% | 5 | 275 | -27.027% |
| 2026-09-03 | 7.4500 | 7.4500 | 7.4000 | 7.4500 | -11.310% | 20 | 280 | +8.725% |
| 2026-09-02 | 8.4100 | 8.4100 | 8.4000 | 8.4000 | -27.020% | 8 | 283 | -3.571% |
| 2026-08-31 | 12.0900 | 12.0900 | 11.5100 | 11.5100 | -9.725% | 2 | 284 | -29.626% |
| 2026-08-28 | 14.1500 | 14.1500 | 12.7500 | 12.7500 | -28.571% | 8 | 289 | -36.471% |
| 2026-08-26 | 18.6100 | 18.6100 | 17.8500 | 17.8500 | +4.021% | 4 | 287 | -54.622% |
| 2026-08-25 | 17.1600 | 17.1600 | 17.1600 | 17.1600 | +3.686% | 2 | 287 | -52.797% |
| 2026-08-21 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +8.170% | 1 | 287 | -51.057% |
| 2026-08-20 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -4.075% | 1 | 287 | -47.059% |
| 2026-08-19 | 16.4500 | 16.4500 | 15.9500 | 15.9500 | -41.252% | 3 | 285 | -49.216% |
| 2026-08-17 | 29.7400 | 29.7400 | 27.1500 | 27.1500 | -9.197% | 14 | 271 | -70.166% |
| 2026-08-14 | 28.7000 | 29.9000 | 28.7000 | 29.9000 | +24.066% | 4 | 268 | -72.910% |
| 2026-08-13 | 24.8000 | 25.7000 | 24.1000 | 24.1000 | +2.162% | 12 | 260 | -66.390% |
| 2026-08-12 | 22.9000 | 24.1000 | 22.9000 | 23.5900 | +27.514% | 12 | 261 | -65.663% |
| 2026-08-11 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -18.860% | 2 | 263 | -56.216% |
| 2026-08-10 | 25.3500 | 25.3500 | 22.4500 | 22.8000 | -32.324% | 21 | 257 | -64.474% |
| 2026-08-06 | 33.6900 | 33.6900 | 33.6900 | 33.6900 | +0.567% | 1 | 256 | -75.957% |
| 2026-08-05 | 34.6000 | 34.6000 | 33.0000 | 33.5000 | -32.323% | 5 | 256 | -75.821% |
| 2026-08-04 | 42.1000 | 51.9000 | 42.1000 | 49.5000 | +52.308% | 35 | 263 | -83.636% |
| 2026-08-03 | 32.1200 | 32.5000 | 32.1200 | 32.5000 | -7.565% | 5 | 267 | -75.077% |
| 2026-07-31 | 37.1500 | 37.1500 | 34.7900 | 35.1600 | -3.407% | 34 | 271 | -76.962% |
| 2026-07-30 | 37.0200 | 37.0900 | 36.3900 | 36.4000 | +55.290% | 8 | 264 | -77.747% |
| 2026-07-29 | 23.4400 | 23.4400 | 23.4400 | 23.4400 | -21.736% | 3 | 263 | -65.444% |
| 2026-07-28 | 29.9500 | 29.9500 | 29.9500 | 29.9500 | -26.503% | 20 | 263 | -72.955% |
| 2026-07-27 | 46.2000 | 46.2000 | 40.7500 | 40.7500 | -30.007% | 9 | 265 | -80.123% |
| 2026-07-24 | 57.3100 | 58.2200 | 56.9000 | 58.2200 | -7.807% | 3 | 265 | -86.087% |
| 2026-07-23 | 63.0000 | 64.8500 | 60.2000 | 63.1500 | -8.637% | 22 | 254 | -87.173% |
| 2026-07-22 | 69.1200 | 69.1200 | 69.1200 | 69.1200 | +6.617% | 1 | 253 | -88.281% |
| 2026-07-21 | 59.7500 | 65.0100 | 59.7500 | 64.8300 | +27.870% | 5 | 252 | -87.506% |
| 2026-07-17 | 37.7900 | 50.7000 | 37.7900 | 50.7000 | -3.977% | 7 | 255 | -84.024% |
| 2026-07-16 | 52.8000 | 52.8000 | 52.8000 | 52.8000 | -14.286% | 1 | 255 | -84.659% |
| 2026-07-15 | 56.0000 | 61.6000 | 56.0000 | 61.6000 | -18.787% | 2 | 255 | -86.851% |
| 2026-07-14 | 70.4100 | 75.8500 | 70.4000 | 75.8500 | +15.449% | 16 | 255 | -89.321% |
| 2026-07-13 | 64.5000 | 70.2000 | 64.5000 | 65.7000 | -7.465% | 38 | 240 | -87.671% |
| 2026-07-10 | 75.5500 | 75.5500 | 71.0000 | 71.0000 | -7.129% | 5 | 236 | -88.592% |
| 2026-07-09 | 76.4500 | 76.4500 | 76.4500 | 76.4500 | +26.468% | 1 | 235 | -89.405% |
| 2026-07-08 | 60.9200 | 60.9200 | 60.4500 | 60.4500 | +2.806% | 4 | 235 | -86.600% |
| 2026-07-07 | 60.8000 | 62.8500 | 58.1000 | 58.8000 | -25.664% | 66 | 236 | -86.224% |
| 2026-07-06 | 83.2500 | 83.2500 | 79.1000 | 79.1000 | +8.090% | 17 | 222 | -89.760% |
| 2026-07-01 | 74.9500 | 75.1500 | 72.0100 | 73.1800 | -17.423% | 18 | 228 | -88.931% |
| 2026-06-30 | 79.6000 | 89.2300 | 79.4500 | 88.6200 | +32.269% | 53 | 198 | -90.860% |
| 2026-06-29 | 68.6500 | 68.6500 | 67.0000 | 67.0000 | +10.197% | 2 | 197 | -87.910% |
| 2026-06-26 | 61.8000 | 61.8000 | 59.2000 | 60.8000 | -4.403% | 13 | 197 | -86.678% |
| 2026-06-25 | 63.6000 | 63.6000 | 63.6000 | 63.6000 | -1.928% | 1 | 196 | -87.264% |
| 2026-06-23 | 64.8500 | 64.8500 | 64.8500 | 64.8500 | -12.625% | 1 | 197 | -87.510% |
| 2026-06-22 | 75.5000 | 75.5000 | 74.2200 | 74.2200 | +4.905% | 2 | 198 | -89.086% |
| 2026-06-18 | 70.5500 | 70.7500 | 68.5000 | 70.7500 | +5.126% | 3 | 198 | -88.551% |
| 2026-06-17 | 65.8500 | 67.3000 | 65.8500 | 67.3000 | +2.047% | 9 | 198 | -87.964% |
| 2026-06-16 | 73.3000 | 73.6500 | 65.9500 | 65.9500 | -16.887% | 60 | 212 | -87.718% |
| 2026-06-15 | 81.1000 | 81.1000 | 79.2000 | 79.3500 | +18.345% | 30 | 211 | -89.792% |
| 2026-06-12 | 64.4000 | 67.0500 | 64.4000 | 67.0500 | +36.837% | 2 | 210 | -87.919% |
| 2026-06-11 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | +3.158% | 3 | 207 | -83.469% |
| 2026-06-10 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | +4.741% | 2 | 207 | -82.947% |
| 2026-06-09 | 56.2700 | 56.2700 | 40.2500 | 45.3500 | -16.820% | 19 | 207 | -82.139% |
| 2026-06-08 | 53.1000 | 54.5200 | 53.1000 | 54.5200 | +10.253% | 6 | 202 | -85.143% |
| 2026-06-05 | 56.0000 | 56.1500 | 49.2500 | 49.4500 | -28.654% | 27 | 209 | -83.620% |
| 2026-06-04 | 61.7500 | 69.3100 | 61.7500 | 69.3100 | -12.088% | 3 | 211 | -88.313% |
| 2026-06-03 | 78.8400 | 78.8400 | 78.8400 | 78.8400 | +24.216% | 7 | 217 | -89.726% |
| 2026-06-02 | 63.4700 | 63.4700 | 63.4700 | 63.4700 | -0.828% | 1 | 216 | -87.238% |
| 2026-06-01 | 55.5000 | 64.0000 | 54.5000 | 64.0000 | +2.204% | 6 | 216 | -87.344% |
| 2026-05-29 | 68.7000 | 68.7000 | 62.6200 | 62.6200 | -10.287% | 41 | 235 | -87.065% |
| 2026-05-28 | 69.4000 | 69.8000 | 69.4000 | 69.8000 | +23.496% | 26 | 226 | -88.395% |
| 2026-05-27 | 62.1000 | 62.1000 | 56.5200 | 56.5200 | -11.549% | 5 | 222 | -85.669% |
| 2026-05-26 | 56.5500 | 63.9000 | 56.5500 | 63.9000 | +36.451% | 3 | 221 | -87.324% |
| 2026-05-22 | 43.6500 | 48.4500 | 43.6500 | 46.8300 | +25.718% | 25 | 220 | -82.703% |
| 2026-05-21 | 34.1000 | 37.2500 | 33.9000 | 37.2500 | -3.871% | 17 | 213 | -78.255% |
| 2026-05-20 | 36.3000 | 39.8000 | 36.3000 | 38.7500 | +27.888% | 25 | 208 | -79.097% |
| 2026-05-19 | 27.9100 | 30.3000 | 23.3000 | 30.3000 | +3.767% | 4 | 206 | -73.267% |
| 2026-05-18 | 31.6000 | 31.6000 | 28.4500 | 29.2000 | -15.239% | 55 | 178 | -72.260% |
| 2026-05-15 | 34.2000 | 34.4500 | 33.3500 | 34.4500 | -7.517% | 9 | 175 | -76.488% |
| 2026-05-14 | 37.2500 | 37.2500 | 37.2500 | 37.2500 | -5.313% | 11 | 175 | -78.255% |
| 2026-05-13 | 37.2500 | 39.6000 | 36.2500 | 39.3400 | +12.240% | 117 | 89 | -79.410% |
| 2026-05-12 | 41.2000 | 41.2000 | 35.0500 | 35.0500 | -8.629% | 6 | 88 | -76.890% |
| 2026-05-08 | 32.7500 | 38.3600 | 32.7500 | 38.3600 | +61.176% | 9 | 82 | -78.884% |
| 2026-05-07 | 27.3000 | 27.7000 | 23.8000 | 23.8000 | -10.861% | 55 | 29 | -65.966% |
| 2026-05-06 | 24.5500 | 27.4500 | 24.5500 | 26.7000 | +95.461% | 49 | 1 | -69.663% |
| 2026-05-05 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | 0.000% | 1 | 1 | -40.703% |