AMD270115C00720000
AMD Jan 15 2027 720.00 Call
optionOPRA
EODOct 23, 2026
7.09USD+7.424%(+0.49)20Vol2,684OI
AMD270115C00720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 7.8500 | 7.8700 | 7.0900 | 7.0900 | +7.424% | 20 | 2,686 | 0.000% |
| 2026-10-22 | 7.4000 | 9.4500 | 6.4500 | 6.6000 | -50.746% | 361 | 2,776 | +7.424% |
| 2026-10-21 | 12.3400 | 13.4000 | 12.0000 | 13.4000 | +22.936% | 1,535 | 3,053 | -47.090% |
| 2026-10-20 | 9.0500 | 12.5000 | 9.0500 | 10.9000 | +6.341% | 1,542 | 3,675 | -34.954% |
| 2026-10-19 | 11.1300 | 11.6600 | 10.1000 | 10.2500 | +4.061% | 3,369 | 1,742 | -30.829% |
| 2026-10-16 | 11.6100 | 12.3100 | 9.8500 | 9.8500 | -39.939% | 79 | 1,760 | -28.020% |
| 2026-10-15 | 12.5100 | 16.4000 | 11.3500 | 16.4000 | -6.818% | 91 | 1,775 | -56.768% |
| 2026-10-14 | 21.9400 | 21.9400 | 17.4500 | 17.6000 | -32.046% | 53 | 1,741 | -59.716% |
| 2026-10-13 | 17.9500 | 25.9000 | 16.7000 | 25.9000 | +15.111% | 49 | 1,765 | -72.625% |
| 2026-10-12 | 24.9700 | 24.9700 | 20.2500 | 22.5000 | -21.466% | 34 | 1,751 | -68.489% |
| 2026-10-09 | 31.2000 | 31.2000 | 28.6000 | 28.6500 | -11.574% | 19 | 1,753 | -75.253% |
| 2026-10-08 | 38.2700 | 40.0000 | 31.1100 | 32.4000 | -26.027% | 33 | 1,748 | -78.117% |
| 2026-10-07 | 39.3000 | 43.9400 | 39.3000 | 43.8000 | -8.750% | 27 | 1,750 | -83.813% |
| 2026-10-06 | 45.0000 | 50.1800 | 41.7200 | 48.0000 | +24.031% | 241 | 1,830 | -85.229% |
| 2026-10-05 | 38.3700 | 40.5200 | 36.9500 | 38.7000 | -7.703% | 138 | 1,802 | -81.680% |
| 2026-10-02 | 44.7300 | 48.6500 | 40.3000 | 41.9300 | +9.335% | 307 | 1,594 | -83.091% |
| 2026-10-01 | 36.7100 | 38.3500 | 35.0000 | 38.3500 | +3.119% | 33 | 1,593 | -81.512% |
| 2026-09-30 | 37.5500 | 37.5500 | 33.7000 | 37.1900 | -1.510% | 17 | 1,588 | -80.936% |
| 2026-09-29 | 39.4000 | 40.5000 | 37.5000 | 37.7600 | -0.632% | 1,014 | 876 | -81.224% |
| 2026-09-28 | 47.6900 | 47.6900 | 34.0800 | 38.0000 | -22.496% | 33 | 870 | -81.342% |
| 2026-09-25 | 50.6000 | 52.1500 | 48.1000 | 49.0300 | +1.955% | 104 | 881 | -85.539% |
| 2026-09-24 | 38.3500 | 48.5100 | 38.3500 | 48.0900 | +10.121% | 136 | 885 | -85.257% |
| 2026-09-23 | 44.7000 | 44.7000 | 41.0400 | 43.6700 | -9.511% | 91 | 849 | -83.765% |
| 2026-09-22 | 44.3500 | 48.2600 | 43.9700 | 48.2600 | +2.615% | 99 | 819 | -85.309% |
| 2026-09-21 | 35.1000 | 47.0300 | 35.1000 | 47.0300 | +113.870% | 150 | 808 | -84.925% |
| 2026-09-18 | 22.6800 | 22.6800 | 20.7000 | 21.9900 | -6.822% | 110 | 786 | -67.758% |
| 2026-09-17 | 20.8000 | 23.6000 | 19.7000 | 23.6000 | +37.209% | 52 | 755 | -69.958% |
| 2026-09-16 | 17.1500 | 17.2000 | 17.1500 | 17.2000 | +26.285% | 3 | 755 | -58.779% |
| 2026-09-15 | 13.9900 | 14.2500 | 13.5000 | 13.6200 | +20.424% | 436 | 755 | -47.944% |
| 2026-09-14 | 11.7700 | 12.4400 | 11.3100 | 11.3100 | -35.223% | 205 | 721 | -37.312% |
| 2026-09-11 | 16.6900 | 17.4900 | 16.6700 | 17.4600 | +13.010% | 18 | 719 | -59.393% |
| 2026-09-10 | 15.6000 | 15.7500 | 15.4500 | 15.4500 | -26.077% | 151 | 830 | -54.110% |
| 2026-09-09 | 21.6000 | 21.9500 | 20.9000 | 20.9000 | +17.087% | 93 | 803 | -66.077% |
| 2026-09-08 | 14.2600 | 20.1000 | 14.2600 | 17.8500 | +72.965% | 9 | 803 | -60.280% |
| 2026-09-04 | 10.4200 | 10.6700 | 10.3200 | 10.3200 | +32.648% | 8 | 799 | -31.298% |
| 2026-09-02 | 7.7000 | 8.1500 | 7.7000 | 7.7800 | -13.073% | 14 | 799 | -8.869% |
| 2026-09-01 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -38.276% | 1 | 798 | -20.782% |
| 2026-08-27 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -18.631% | 2 | 800 | -51.103% |
| 2026-08-26 | 17.7500 | 17.8200 | 17.7500 | 17.8200 | +12.785% | 3 | 800 | -60.213% |
| 2026-08-25 | 15.0700 | 15.8000 | 15.0700 | 15.8000 | +23.922% | 24 | 797 | -55.127% |
| 2026-08-24 | 13.0000 | 13.2000 | 12.5000 | 12.7500 | -18.006% | 9 | 802 | -44.392% |
| 2026-08-21 | 15.9600 | 15.9600 | 15.0000 | 15.5500 | +8.514% | 7 | 804 | -54.405% |
| 2026-08-20 | 14.9000 | 15.3500 | 14.3300 | 14.3300 | -6.645% | 70 | 826 | -50.523% |
| 2026-08-19 | 15.1500 | 15.3500 | 15.0000 | 15.3500 | -16.576% | 11 | 819 | -53.811% |
| 2026-08-18 | 19.6500 | 19.6500 | 18.1500 | 18.4000 | -27.330% | 13 | 819 | -61.467% |
| 2026-08-17 | 26.9000 | 27.8500 | 25.3200 | 25.3200 | -7.422% | 9 | 815 | -71.998% |
| 2026-08-14 | 27.8000 | 27.8000 | 25.3000 | 27.3500 | +14.916% | 5 | 814 | -74.077% |
| 2026-08-13 | 23.9500 | 24.2000 | 23.4500 | 23.8000 | +7.937% | 108 | 808 | -70.210% |
| 2026-08-12 | 22.3000 | 22.3500 | 21.9500 | 22.0500 | +7.561% | 23 | 796 | -67.846% |
| 2026-08-10 | 23.0000 | 23.1000 | 20.4000 | 20.5000 | -18.000% | 20 | 797 | -65.415% |
| 2026-08-07 | 29.1400 | 29.1400 | 25.0000 | 25.0000 | -22.360% | 115 | 691 | -71.640% |
| 2026-08-06 | 32.1300 | 32.2000 | 32.1300 | 32.2000 | +2.482% | 3 | 691 | -77.981% |
| 2026-08-05 | 33.1500 | 33.1500 | 31.4200 | 31.4200 | -36.190% | 10 | 686 | -77.435% |
| 2026-08-04 | 41.7100 | 50.2000 | 41.7100 | 49.2400 | +45.251% | 35 | 697 | -85.601% |
| 2026-08-03 | 25.9200 | 33.9000 | 25.9200 | 33.9000 | +1.406% | 113 | 638 | -79.086% |
| 2026-07-31 | 35.4500 | 35.4500 | 33.0500 | 33.4300 | -7.396% | 20 | 642 | -78.792% |
| 2026-07-30 | 35.9000 | 36.1000 | 35.9000 | 36.1000 | +44.227% | 2 | 643 | -80.360% |
| 2026-07-29 | 26.8000 | 26.8000 | 22.4600 | 25.0300 | -12.175% | 8 | 645 | -71.674% |
| 2026-07-28 | 32.4700 | 32.4700 | 27.5500 | 28.5000 | -29.630% | 21 | 640 | -75.123% |
| 2026-07-27 | 38.4000 | 40.5000 | 36.4000 | 40.5000 | -23.164% | 13 | 643 | -82.494% |
| 2026-07-24 | 55.5000 | 55.5000 | 52.7100 | 52.7100 | -11.486% | 3 | 641 | -86.549% |
| 2026-07-23 | 65.1000 | 65.1000 | 57.7000 | 59.5500 | -11.934% | 10 | 640 | -88.094% |
| 2026-07-22 | 61.0000 | 67.6600 | 61.0000 | 67.6200 | +8.279% | 15 | 644 | -89.515% |
| 2026-07-21 | 59.0000 | 62.8500 | 58.9500 | 62.4500 | +26.673% | 19 | 639 | -88.647% |
| 2026-07-20 | 51.6100 | 53.6100 | 49.3000 | 49.3000 | +3.354% | 55 | 641 | -85.619% |
| 2026-07-17 | 37.8500 | 47.7000 | 37.8500 | 47.7000 | +0.846% | 19 | 650 | -85.136% |
| 2026-07-16 | 53.7000 | 53.7000 | 46.7000 | 47.3000 | -18.645% | 4 | 651 | -85.011% |
| 2026-07-15 | 58.0000 | 58.1400 | 52.9000 | 58.1400 | -16.943% | 7 | 652 | -87.805% |
| 2026-07-14 | 77.0000 | 77.0000 | 70.0000 | 70.0000 | +11.821% | 29 | 649 | -89.871% |
| 2026-07-13 | 61.2600 | 67.3000 | 61.2600 | 62.6000 | -8.480% | 26 | 643 | -88.674% |
| 2026-07-10 | 70.8000 | 73.3200 | 68.4000 | 68.4000 | -5.263% | 50 | 639 | -89.635% |
| 2026-07-09 | 75.6000 | 75.6000 | 72.2000 | 72.2000 | +20.173% | 22 | 619 | -90.180% |
| 2026-07-07 | 58.1000 | 60.5500 | 55.4000 | 60.0800 | -26.282% | 41 | 612 | -88.199% |
| 2026-07-06 | 76.1000 | 81.5000 | 76.1000 | 81.5000 | +46.188% | 27 | 616 | -91.301% |
| 2026-07-02 | 57.5000 | 57.7500 | 55.0000 | 55.7500 | -21.346% | 23 | 616 | -87.283% |
| 2026-07-01 | 75.1600 | 76.6000 | 69.5000 | 70.8800 | -17.437% | 25 | 605 | -89.997% |
| 2026-06-30 | 75.5000 | 85.8500 | 75.5000 | 85.8500 | +28.499% | 35 | 592 | -91.741% |
| 2026-06-29 | 55.8000 | 66.8100 | 55.8000 | 66.8100 | +14.794% | 3 | 591 | -89.388% |
| 2026-06-26 | 58.2400 | 58.2400 | 58.2000 | 58.2000 | -8.562% | 2 | 591 | -87.818% |
| 2026-06-25 | 60.9000 | 63.6500 | 60.9000 | 63.6500 | +3.681% | 2 | 591 | -88.861% |
| 2026-06-24 | 60.4500 | 61.5500 | 60.4500 | 61.3900 | -1.302% | 25 | 589 | -88.451% |
| 2026-06-23 | 60.3800 | 64.4000 | 59.2500 | 62.2000 | -15.027% | 1,527 | 1,803 | -88.601% |
| 2026-06-22 | 72.1000 | 78.7800 | 71.4400 | 73.2000 | +7.790% | 1,339 | 2,792 | -90.314% |
| 2026-06-18 | 69.8500 | 69.8500 | 66.5000 | 67.9100 | +5.336% | 35 | 2,792 | -89.560% |
| 2026-06-17 | 61.3300 | 64.4700 | 61.3300 | 64.4700 | +5.051% | 13 | 2,790 | -89.003% |
| 2026-06-16 | 75.4500 | 75.4500 | 61.3700 | 61.3700 | -20.813% | 31 | 2,793 | -88.447% |
| 2026-06-15 | 78.7800 | 80.9000 | 76.7000 | 77.5000 | +22.918% | 23 | 2,784 | -90.852% |
| 2026-06-12 | 63.5600 | 65.4000 | 61.2600 | 63.0500 | +27.916% | 20 | 2,781 | -88.755% |
| 2026-06-11 | 43.4500 | 49.3100 | 43.4500 | 49.2900 | +23.689% | 14 | 2,785 | -85.616% |
| 2026-06-10 | 41.4100 | 42.1000 | 39.8500 | 39.8500 | -10.630% | 1,010 | 1,814 | -82.208% |
| 2026-06-09 | 54.0000 | 54.2000 | 39.8500 | 44.5900 | -16.732% | 53 | 1,837 | -84.100% |
| 2026-06-08 | 55.0300 | 55.9000 | 53.5500 | 53.5500 | +13.574% | 530 | 1,314 | -86.760% |
| 2026-06-05 | 54.8000 | 55.3000 | 47.1500 | 47.1500 | -21.417% | 12 | 1,314 | -84.963% |
| 2026-06-04 | 63.9000 | 63.9000 | 60.0000 | 60.0000 | -21.926% | 11 | 1,315 | -88.183% |
| 2026-06-03 | 72.4200 | 76.8500 | 72.4200 | 76.8500 | +31.502% | 3 | 1,314 | -90.774% |
| 2026-06-01 | 53.5500 | 58.4400 | 53.5500 | 58.4400 | -2.356% | 9 | 1,317 | -87.868% |
| 2026-05-29 | 64.9200 | 64.9200 | 59.8500 | 59.8500 | -9.249% | 12 | 1,316 | -88.154% |
| 2026-05-28 | 67.3500 | 68.6500 | 65.7200 | 65.9500 | +17.349% | 109 | 1,269 | -89.249% |
| 2026-05-27 | 63.3000 | 63.3000 | 54.8200 | 56.2000 | -10.623% | 1,029 | 580 | -87.384% |
| 2026-05-26 | 56.0800 | 62.8800 | 55.7500 | 62.8800 | +36.370% | 3 | 582 | -88.725% |
| 2026-05-22 | 44.0000 | 46.2000 | 42.2500 | 46.1100 | +29.087% | 71 | 530 | -84.624% |
| 2026-05-21 | 32.9500 | 35.7200 | 32.7300 | 35.7200 | -5.553% | 8 | 530 | -80.151% |
| 2026-05-20 | 37.8000 | 37.8200 | 37.7000 | 37.8200 | +29.299% | 3 | 531 | -81.253% |
| 2026-05-19 | 22.7800 | 29.2500 | 22.5500 | 29.2500 | +13.372% | 6 | 526 | -75.761% |
| 2026-05-18 | 27.4000 | 29.1000 | 25.8000 | 25.8000 | -17.703% | 13 | 524 | -72.519% |
| 2026-05-15 | 33.9000 | 33.9000 | 31.3500 | 31.3500 | -16.755% | 20 | 526 | -77.384% |
| 2026-05-14 | 37.6600 | 37.6600 | 37.6600 | 37.6600 | -1.465% | 1 | 525 | -81.174% |
| 2026-05-13 | 36.3500 | 38.8500 | 35.0500 | 38.2200 | +8.734% | 87 | 492 | -81.450% |
| 2026-05-12 | 39.9500 | 41.0900 | 32.8500 | 35.1500 | -20.132% | 48 | 495 | -79.829% |
| 2026-05-11 | 40.6500 | 45.1000 | 40.6500 | 44.0100 | +12.443% | 65 | 531 | -83.890% |
| 2026-05-08 | 27.0000 | 39.1400 | 27.0000 | 39.1400 | +69.217% | 69 | 537 | -81.886% |
| 2026-05-07 | 25.2500 | 27.0000 | 22.8400 | 23.1300 | -14.963% | 70 | 558 | -69.347% |
| 2026-05-06 | 24.4000 | 29.2700 | 23.2600 | 27.2000 | +106.373% | 777 | 96 | -73.934% |
| 2026-05-05 | 11.8800 | 13.5000 | 11.8800 | 13.1800 | 0.000% | 130 | 96 | -46.206% |