AMD270115C00730000
AMD Jan 15 2027 730.00 Call
optionOPRA
EODOct 23, 2026
6.50USD+4.670%(+0.29)56Vol3,328OI
AMD270115C00730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 7.0500 | 7.0500 | 6.5000 | 6.5000 | +4.670% | 56 | 3,348 | 0.000% |
| 2026-10-22 | 7.9500 | 8.3600 | 6.1000 | 6.2100 | -50.120% | 16 | 3,351 | +4.670% |
| 2026-10-21 | 10.1000 | 12.4500 | 10.1000 | 12.4500 | +25.126% | 23 | 3,348 | -47.791% |
| 2026-10-20 | 9.0000 | 10.8000 | 9.0000 | 9.9500 | +4.737% | 7 | 3,350 | -34.673% |
| 2026-10-19 | 10.8000 | 11.2500 | 9.0000 | 9.5000 | +7.955% | 168 | 3,439 | -31.579% |
| 2026-10-16 | 11.6000 | 11.6000 | 8.8000 | 8.8000 | -43.226% | 80 | 3,443 | -26.136% |
| 2026-10-15 | 11.0000 | 15.5000 | 11.0000 | 15.5000 | -4.908% | 6 | 3,443 | -58.065% |
| 2026-10-14 | 19.5000 | 19.5000 | 15.1000 | 16.3000 | -31.078% | 242 | 3,617 | -60.123% |
| 2026-10-13 | 15.6100 | 23.6500 | 15.6100 | 23.6500 | +14.806% | 2,439 | 3,198 | -72.516% |
| 2026-10-12 | 21.8500 | 21.8500 | 19.0000 | 20.6000 | -21.224% | 55 | 3,180 | -68.447% |
| 2026-10-09 | 28.4000 | 28.9800 | 26.1500 | 26.1500 | -13.980% | 15 | 3,176 | -75.143% |
| 2026-10-08 | 37.9000 | 37.9000 | 28.7700 | 30.4000 | -24.938% | 40 | 3,167 | -78.618% |
| 2026-10-07 | 38.9800 | 41.0500 | 38.4700 | 40.5000 | -4.028% | 13 | 3,173 | -83.951% |
| 2026-10-06 | 40.0000 | 46.9400 | 39.2100 | 42.2000 | +19.886% | 97 | 3,183 | -84.597% |
| 2026-10-05 | 35.8800 | 37.8700 | 34.6700 | 35.2000 | -8.476% | 82 | 3,159 | -81.534% |
| 2026-10-02 | 41.1800 | 45.1500 | 37.8500 | 38.4600 | +10.201% | 13 | 3,158 | -83.099% |
| 2026-10-01 | 32.8900 | 35.3000 | 32.2700 | 34.9000 | +11.502% | 18 | 3,161 | -81.375% |
| 2026-09-30 | 33.5600 | 33.5600 | 31.3000 | 31.3000 | -14.830% | 26 | 3,165 | -79.233% |
| 2026-09-29 | 38.6500 | 38.6500 | 36.7500 | 36.7500 | +4.701% | 11 | 3,162 | -82.313% |
| 2026-09-28 | 37.4700 | 37.9100 | 31.2500 | 35.1000 | -22.772% | 2,292 | 2,874 | -81.481% |
| 2026-09-25 | 47.5600 | 48.7800 | 43.8000 | 45.4500 | +0.776% | 158 | 2,834 | -85.699% |
| 2026-09-24 | 40.8200 | 45.1000 | 38.6000 | 45.1000 | +10.404% | 40 | 2,857 | -85.588% |
| 2026-09-23 | 42.1300 | 42.1300 | 40.0200 | 40.8500 | -7.475% | 32 | 2,831 | -84.088% |
| 2026-09-22 | 41.5400 | 44.1500 | 41.5400 | 44.1500 | +2.199% | 14 | 2,828 | -85.277% |
| 2026-09-21 | 40.8500 | 44.0000 | 40.8400 | 43.2000 | +116.108% | 126 | 2,792 | -84.954% |
| 2026-09-18 | 21.3100 | 21.3400 | 19.4500 | 19.9900 | -3.430% | 6 | 2,795 | -67.484% |
| 2026-09-17 | 20.7500 | 22.6500 | 20.7000 | 20.7000 | +25.455% | 438 | 2,396 | -68.599% |
| 2026-09-16 | 15.4200 | 17.0600 | 15.4200 | 16.5000 | +27.217% | 1,637 | 774 | -60.606% |
| 2026-09-15 | 12.9400 | 13.0900 | 12.9400 | 12.9700 | +7.635% | 125 | 714 | -49.884% |
| 2026-09-14 | 10.7500 | 12.0500 | 10.5000 | 12.0500 | -25.892% | 17 | 718 | -46.058% |
| 2026-09-11 | 15.5500 | 17.1000 | 15.5500 | 16.2600 | +12.370% | 9 | 717 | -60.025% |
| 2026-09-10 | 14.2000 | 14.4700 | 14.2000 | 14.4700 | -21.359% | 7 | 710 | -55.079% |
| 2026-09-09 | 20.6200 | 20.6500 | 18.4000 | 18.4000 | +1.377% | 38 | 710 | -64.674% |
| 2026-09-08 | 16.6000 | 18.6500 | 16.6000 | 18.1500 | +159.286% | 13 | 707 | -64.187% |
| 2026-09-03 | 6.9500 | 7.0000 | 6.9000 | 7.0000 | -2.778% | 39 | 715 | -7.143% |
| 2026-09-02 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -2.834% | 1 | 715 | -9.722% |
| 2026-09-01 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | -31.831% | 1 | 715 | -12.281% |
| 2026-08-28 | 11.4500 | 11.5700 | 10.8700 | 10.8700 | -30.096% | 7 | 715 | -40.202% |
| 2026-08-26 | 16.4700 | 16.4700 | 15.5500 | 15.5500 | +8.589% | 4 | 715 | -58.199% |
| 2026-08-25 | 13.5000 | 14.3200 | 13.5000 | 14.3200 | +17.860% | 7 | 712 | -54.609% |
| 2026-08-24 | 12.0000 | 12.1500 | 11.9200 | 12.1500 | -17.347% | 3 | 712 | -46.502% |
| 2026-08-21 | 13.7000 | 14.7000 | 13.7000 | 14.7000 | +9.701% | 7 | 712 | -55.782% |
| 2026-08-20 | 14.3000 | 14.3000 | 13.4000 | 13.4000 | -4.965% | 12 | 703 | -51.493% |
| 2026-08-19 | 14.3000 | 15.1500 | 14.1000 | 14.1000 | -42.213% | 6 | 701 | -53.901% |
| 2026-08-17 | 25.3000 | 25.5000 | 24.3500 | 24.4000 | -5.973% | 40 | 705 | -73.361% |
| 2026-08-14 | 27.6500 | 27.6500 | 24.1500 | 25.9500 | +16.892% | 11 | 703 | -74.952% |
| 2026-08-13 | 23.1000 | 23.1000 | 22.2000 | 22.2000 | +6.731% | 2 | 702 | -70.721% |
| 2026-08-12 | 21.2000 | 21.2000 | 20.8000 | 20.8000 | +24.925% | 41 | 696 | -68.750% |
| 2026-08-11 | 17.3000 | 17.3000 | 16.6500 | 16.6500 | -17.164% | 3 | 696 | -60.961% |
| 2026-08-10 | 21.0500 | 21.1500 | 20.1000 | 20.1000 | -32.843% | 37 | 693 | -67.662% |
| 2026-08-06 | 28.1100 | 32.5000 | 28.1100 | 29.9300 | +1.115% | 14 | 699 | -78.283% |
| 2026-08-05 | 35.8900 | 35.8900 | 29.6000 | 29.6000 | -38.269% | 503 | 741 | -78.041% |
| 2026-08-04 | 42.4100 | 47.9500 | 42.2600 | 47.9500 | +50.881% | 515 | 298 | -86.444% |
| 2026-07-31 | 34.5900 | 34.6300 | 31.7800 | 31.7800 | -11.599% | 60 | 281 | -79.547% |
| 2026-07-30 | 33.9000 | 35.9500 | 33.9000 | 35.9500 | +21.823% | 21 | 261 | -81.919% |
| 2026-07-28 | 29.5100 | 29.5100 | 29.5100 | 29.5100 | -42.532% | 1 | 261 | -77.974% |
| 2026-07-24 | 53.0700 | 53.0700 | 51.3500 | 51.3500 | -10.070% | 4 | 259 | -87.342% |
| 2026-07-23 | 57.3500 | 57.3500 | 55.0000 | 57.1000 | -10.431% | 41 | 222 | -88.616% |
| 2026-07-22 | 63.7500 | 63.7500 | 63.7500 | 63.7500 | +6.250% | 1 | 223 | -89.804% |
| 2026-07-21 | 56.2700 | 60.0000 | 56.2700 | 60.0000 | +20.120% | 19 | 223 | -89.167% |
| 2026-07-20 | 52.9000 | 52.9000 | 49.9500 | 49.9500 | +5.380% | 23 | 227 | -86.987% |
| 2026-07-17 | 35.8500 | 47.4000 | 35.8500 | 47.4000 | -2.369% | 63 | 197 | -86.287% |
| 2026-07-16 | 48.5500 | 48.5500 | 48.5500 | 48.5500 | -6.742% | 1 | 197 | -86.612% |
| 2026-07-15 | 59.1500 | 59.1500 | 52.0600 | 52.0600 | -27.250% | 15 | 199 | -87.514% |
| 2026-07-14 | 66.9000 | 73.3000 | 66.9000 | 71.5600 | +18.457% | 21 | 203 | -90.917% |
| 2026-07-13 | 59.5100 | 64.1500 | 58.5000 | 60.4100 | -9.294% | 31 | 177 | -89.240% |
| 2026-07-10 | 66.6000 | 66.6000 | 66.6000 | 66.6000 | -5.128% | 5 | 182 | -90.240% |
| 2026-07-09 | 70.2000 | 70.2000 | 70.2000 | 70.2000 | +25.134% | 1 | 181 | -90.741% |
| 2026-07-07 | 54.6500 | 59.9000 | 54.6500 | 56.1000 | +1.981% | 23 | 175 | -88.414% |
| 2026-07-02 | 60.8500 | 60.8500 | 55.0100 | 55.0100 | -18.624% | 3 | 175 | -88.184% |
| 2026-07-01 | 69.7500 | 73.1500 | 67.6000 | 67.6000 | -19.810% | 16 | 182 | -90.385% |
| 2026-06-30 | 71.0500 | 84.3000 | 71.0500 | 84.3000 | +31.698% | 17 | 168 | -92.289% |
| 2026-06-29 | 51.0000 | 64.0100 | 51.0000 | 64.0100 | +12.793% | 6 | 170 | -89.845% |
| 2026-06-26 | 56.8000 | 56.8000 | 56.2000 | 56.7500 | -18.940% | 4 | 172 | -88.546% |
| 2026-06-25 | 70.0100 | 70.0100 | 70.0100 | 70.0100 | +14.583% | 1 | 172 | -90.716% |
| 2026-06-23 | 58.8300 | 61.1000 | 58.8300 | 61.1000 | -14.545% | 7 | 171 | -89.362% |
| 2026-06-22 | 71.1500 | 71.5000 | 70.8000 | 71.5000 | +8.498% | 5 | 172 | -90.909% |
| 2026-06-18 | 66.1000 | 66.7500 | 65.7500 | 65.9000 | +11.714% | 6 | 175 | -90.137% |
| 2026-06-17 | 62.0500 | 63.5000 | 58.9900 | 58.9900 | -1.700% | 39 | 175 | -88.981% |
| 2026-06-16 | 73.7300 | 73.7300 | 60.0100 | 60.0100 | -20.464% | 8 | 175 | -89.168% |
| 2026-06-15 | 78.0900 | 78.0900 | 75.0500 | 75.4500 | +19.006% | 64 | 157 | -91.385% |
| 2026-06-12 | 56.0000 | 64.2000 | 56.0000 | 63.4000 | +56.543% | 7 | 154 | -89.748% |
| 2026-06-10 | 41.5500 | 41.5500 | 40.5000 | 40.5000 | -3.915% | 17 | 158 | -83.951% |
| 2026-06-09 | 48.5000 | 48.5000 | 37.7500 | 42.1500 | -19.315% | 38 | 183 | -84.579% |
| 2026-06-08 | 50.7500 | 52.2400 | 50.7500 | 52.2400 | +12.199% | 6 | 183 | -87.557% |
| 2026-06-05 | 52.9700 | 54.1000 | 45.5500 | 46.5600 | -33.826% | 12 | 178 | -86.040% |
| 2026-06-03 | 69.8000 | 70.3600 | 69.8000 | 70.3600 | +10.023% | 2 | 178 | -90.762% |
| 2026-06-02 | 62.2500 | 63.9900 | 62.2500 | 63.9500 | +10.069% | 21 | 177 | -89.836% |
| 2026-05-29 | 58.1000 | 58.1000 | 58.1000 | 58.1000 | -11.189% | 5 | 174 | -88.812% |
| 2026-05-28 | 59.4900 | 65.4200 | 59.4900 | 65.4200 | +20.479% | 3 | 172 | -90.064% |
| 2026-05-27 | 54.3000 | 54.3000 | 54.3000 | 54.3000 | -10.735% | 1 | 172 | -88.029% |
| 2026-05-26 | 60.1900 | 60.8400 | 60.1900 | 60.8300 | +30.958% | 20 | 172 | -89.314% |
| 2026-05-22 | 39.9000 | 46.4500 | 39.9000 | 46.4500 | +34.326% | 25 | 183 | -86.006% |
| 2026-05-21 | 31.9500 | 35.1500 | 31.6300 | 34.5800 | -4.078% | 50 | 161 | -81.203% |
| 2026-05-20 | 37.9500 | 37.9500 | 36.0500 | 36.0500 | +30.616% | 3 | 160 | -81.969% |
| 2026-05-19 | 26.7000 | 28.3000 | 26.7000 | 27.6000 | +1.657% | 3 | 158 | -76.449% |
| 2026-05-18 | 28.0000 | 28.4500 | 27.1500 | 27.1500 | -15.289% | 66 | 125 | -76.059% |
| 2026-05-15 | 33.0000 | 33.0000 | 32.0000 | 32.0500 | -7.902% | 8 | 117 | -79.719% |
| 2026-05-14 | 37.3500 | 37.3500 | 34.8000 | 34.8000 | -6.952% | 4 | 113 | -81.322% |
| 2026-05-13 | 35.1000 | 37.4000 | 33.0000 | 37.4000 | +14.164% | 75 | 56 | -82.620% |
| 2026-05-12 | 38.5000 | 38.5000 | 32.7000 | 32.7600 | -13.333% | 117 | 56 | -80.159% |
| 2026-05-11 | 40.2200 | 40.2200 | 37.8000 | 37.8000 | +15.596% | 17 | 50 | -82.804% |
| 2026-05-08 | 30.6500 | 32.7000 | 30.6500 | 32.7000 | +37.975% | 87 | 2 | -80.122% |
| 2026-05-07 | 25.1000 | 25.1000 | 23.7000 | 23.7000 | 0.000% | 2 | 0 | -72.574% |