AMD270115C00740000
AMD Jan 15 2027 740.00 Call
optionOPRA
EODOct 23, 2026
6.00USD+4.167%(+0.24)14Vol2,152OI
AMD270115C00740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 6.1900 | 6.1900 | 6.0000 | 6.0000 | +4.167% | 14 | 2,152 | 0.000% |
| 2026-10-22 | 7.2000 | 7.2000 | 5.7600 | 5.7600 | -50.345% | 3 | 2,152 | +4.167% |
| 2026-10-21 | 10.9500 | 11.6000 | 9.9500 | 11.6000 | +28.889% | 68 | 2,155 | -48.276% |
| 2026-10-20 | 7.5500 | 9.0000 | 7.5500 | 9.0000 | +1.695% | 16 | 2,155 | -33.333% |
| 2026-10-19 | 9.2000 | 10.6500 | 8.8500 | 8.8500 | +9.259% | 472 | 1,722 | -32.203% |
| 2026-10-16 | 9.4500 | 9.4500 | 8.0000 | 8.1000 | -41.176% | 131 | 1,675 | -25.926% |
| 2026-10-15 | 9.6500 | 13.7700 | 9.2000 | 13.7700 | -9.408% | 86 | 1,624 | -56.427% |
| 2026-10-14 | 18.2000 | 18.2000 | 15.1400 | 15.2000 | -32.444% | 192 | 1,533 | -60.526% |
| 2026-10-13 | 18.9500 | 22.5000 | 18.9000 | 22.5000 | +17.188% | 29 | 1,505 | -73.333% |
| 2026-10-12 | 19.0000 | 20.5500 | 17.3000 | 19.2000 | -19.497% | 25 | 1,509 | -68.750% |
| 2026-10-09 | 28.0000 | 28.0000 | 23.8000 | 23.8500 | -13.868% | 59 | 1,492 | -74.843% |
| 2026-10-08 | 34.3200 | 35.0900 | 27.5000 | 27.6900 | -27.323% | 62 | 1,447 | -78.332% |
| 2026-10-07 | 38.1500 | 38.3700 | 34.6200 | 38.1000 | -8.873% | 16 | 1,458 | -84.252% |
| 2026-10-06 | 39.2500 | 44.1200 | 39.2500 | 41.8100 | +24.993% | 104 | 1,486 | -85.649% |
| 2026-10-05 | 33.5000 | 34.2000 | 32.2900 | 33.4500 | -7.341% | 24 | 1,473 | -82.063% |
| 2026-10-02 | 41.0000 | 41.0000 | 35.5900 | 36.1000 | +8.604% | 39 | 1,468 | -83.380% |
| 2026-10-01 | 32.0500 | 34.0000 | 30.5700 | 33.2400 | +11.806% | 26 | 1,467 | -81.949% |
| 2026-09-30 | 33.0500 | 33.0500 | 29.2000 | 29.7300 | -8.804% | 18 | 1,467 | -79.818% |
| 2026-09-29 | 35.2000 | 37.8000 | 32.6000 | 32.6000 | +7.591% | 22 | 1,459 | -81.595% |
| 2026-09-28 | 35.4100 | 35.6000 | 29.7700 | 30.3000 | -29.535% | 19 | 1,461 | -80.198% |
| 2026-09-25 | 44.6300 | 45.0400 | 41.4000 | 43.0000 | +2.381% | 225 | 1,436 | -86.047% |
| 2026-09-24 | 37.7600 | 42.0000 | 35.4000 | 42.0000 | +10.497% | 11 | 1,436 | -85.714% |
| 2026-09-23 | 39.4500 | 39.4500 | 37.0000 | 38.0100 | -12.580% | 17 | 1,439 | -84.215% |
| 2026-09-22 | 39.7200 | 43.4800 | 39.7200 | 43.4800 | +3.845% | 57 | 1,434 | -86.201% |
| 2026-09-21 | 35.9600 | 42.0000 | 35.9600 | 41.8700 | +121.887% | 206 | 1,364 | -85.670% |
| 2026-09-18 | 20.0000 | 20.0000 | 18.1300 | 18.8700 | -4.697% | 11 | 1,365 | -68.203% |
| 2026-09-17 | 21.0000 | 21.0000 | 19.8000 | 19.8000 | +29.751% | 7 | 1,363 | -69.697% |
| 2026-09-16 | 15.4600 | 15.4600 | 15.2600 | 15.2600 | +27.592% | 5 | 1,363 | -60.682% |
| 2026-09-15 | 11.9400 | 12.0100 | 11.9400 | 11.9600 | +9.725% | 75 | 1,338 | -49.833% |
| 2026-09-14 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -25.445% | 1 | 1,339 | -44.954% |
| 2026-09-11 | 14.6000 | 14.6200 | 14.6000 | 14.6200 | +6.560% | 6 | 1,339 | -58.960% |
| 2026-09-10 | 13.7000 | 13.7200 | 13.7000 | 13.7200 | -20.510% | 2 | 1,339 | -56.268% |
| 2026-09-09 | 16.2000 | 19.4500 | 16.2000 | 17.2600 | +3.788% | 160 | 1,334 | -65.238% |
| 2026-09-08 | 17.6000 | 17.6000 | 16.6300 | 16.6300 | +113.205% | 2 | 1,333 | -63.921% |
| 2026-09-04 | 7.7600 | 7.8000 | 7.7600 | 7.8000 | +26.623% | 3 | 1,332 | -23.077% |
| 2026-09-03 | 6.3000 | 6.3000 | 6.1600 | 6.1600 | -8.060% | 3 | 1,332 | -2.597% |
| 2026-09-02 | 7.3500 | 7.3500 | 6.7000 | 6.7000 | -10.667% | 4 | 1,332 | -10.448% |
| 2026-09-01 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -26.254% | 5 | 1,337 | -20.000% |
| 2026-08-31 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | -12.704% | 1 | 1,337 | -41.003% |
| 2026-08-27 | 13.0900 | 13.4500 | 11.6500 | 11.6500 | -19.097% | 21 | 1,354 | -48.498% |
| 2026-08-26 | 15.6000 | 15.6000 | 14.4000 | 14.4000 | +6.430% | 21 | 1,333 | -58.333% |
| 2026-08-25 | 13.4900 | 13.5300 | 13.4900 | 13.5300 | +19.523% | 2 | 1,334 | -55.654% |
| 2026-08-24 | 11.0000 | 11.5000 | 11.0000 | 11.3200 | -18.561% | 15 | 1,336 | -46.996% |
| 2026-08-21 | 13.1500 | 13.9000 | 13.1500 | 13.9000 | +3.731% | 11 | 1,329 | -56.835% |
| 2026-08-20 | 13.4500 | 13.7000 | 13.3000 | 13.4000 | -3.249% | 33 | 1,302 | -55.224% |
| 2026-08-19 | 13.7000 | 13.8500 | 13.7000 | 13.8500 | -15.805% | 11 | 1,302 | -56.679% |
| 2026-08-18 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -28.942% | 1 | 1,303 | -63.526% |
| 2026-08-17 | 24.6000 | 25.1500 | 23.1500 | 23.1500 | -8.353% | 11 | 1,299 | -74.082% |
| 2026-08-14 | 23.9500 | 25.2600 | 23.4000 | 25.2600 | +16.406% | 8 | 1,296 | -76.247% |
| 2026-08-13 | 21.5000 | 21.7000 | 21.5000 | 21.7000 | +9.320% | 4 | 1,296 | -72.350% |
| 2026-08-12 | 19.9500 | 19.9500 | 19.8500 | 19.8500 | +15.072% | 4 | 1,299 | -69.773% |
| 2026-08-10 | 21.7500 | 22.0500 | 17.2500 | 17.2500 | -25.743% | 315 | 1,364 | -65.217% |
| 2026-08-07 | 29.0500 | 29.0500 | 22.2500 | 23.2300 | -18.577% | 115 | 1,386 | -74.171% |
| 2026-08-06 | 27.3900 | 31.1500 | 27.3900 | 28.5300 | -0.937% | 108 | 1,407 | -78.970% |
| 2026-08-05 | 29.0500 | 29.3000 | 28.0000 | 28.8000 | -37.500% | 626 | 1,476 | -79.167% |
| 2026-08-04 | 44.6700 | 46.2900 | 44.5000 | 46.0800 | +49.610% | 508 | 985 | -86.979% |
| 2026-08-03 | 29.1000 | 30.8000 | 28.8400 | 30.8000 | -1.408% | 5 | 987 | -80.519% |
| 2026-07-31 | 30.3900 | 31.2700 | 30.3900 | 31.2400 | -13.582% | 18 | 978 | -80.794% |
| 2026-07-30 | 32.2500 | 36.1500 | 32.2000 | 36.1500 | +51.255% | 8 | 977 | -83.402% |
| 2026-07-29 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -12.933% | 1 | 977 | -74.895% |
| 2026-07-28 | 25.5500 | 27.9500 | 25.5500 | 27.4500 | -17.937% | 9 | 978 | -78.142% |
| 2026-07-27 | 37.1000 | 37.1000 | 33.4500 | 33.4500 | -36.103% | 30 | 967 | -82.063% |
| 2026-07-24 | 53.7500 | 53.7500 | 52.0000 | 52.3500 | -6.267% | 3 | 966 | -88.539% |
| 2026-07-23 | 59.5100 | 59.7000 | 53.5500 | 55.8500 | -12.255% | 17 | 958 | -89.257% |
| 2026-07-22 | 59.5500 | 65.0000 | 59.5500 | 63.6500 | +14.068% | 46 | 930 | -90.573% |
| 2026-07-21 | 54.6000 | 55.9000 | 54.6000 | 55.8000 | +18.346% | 40 | 933 | -89.247% |
| 2026-07-20 | 49.1000 | 51.1000 | 47.1500 | 47.1500 | +7.771% | 607 | 333 | -87.275% |
| 2026-07-17 | 40.4000 | 43.7500 | 40.4000 | 43.7500 | -8.185% | 7 | 336 | -86.286% |
| 2026-07-16 | 49.2600 | 50.7500 | 47.6500 | 47.6500 | -13.285% | 6 | 335 | -87.408% |
| 2026-07-15 | 56.8500 | 56.8500 | 51.2500 | 54.9500 | -20.247% | 25 | 334 | -89.081% |
| 2026-07-14 | 68.9000 | 68.9000 | 68.9000 | 68.9000 | +17.177% | 21 | 334 | -91.292% |
| 2026-07-13 | 56.0000 | 62.9100 | 56.0000 | 58.8000 | -10.977% | 72 | 294 | -89.796% |
| 2026-07-10 | 64.5000 | 69.2000 | 64.5000 | 66.0500 | +1.211% | 6 | 298 | -90.916% |
| 2026-07-09 | 66.4300 | 69.0000 | 65.2600 | 65.2600 | +20.074% | 13 | 306 | -90.806% |
| 2026-07-07 | 57.0000 | 57.0000 | 54.3500 | 54.3500 | -29.416% | 8 | 299 | -88.960% |
| 2026-07-06 | 70.7000 | 77.0000 | 70.7000 | 77.0000 | +40.000% | 8 | 292 | -92.208% |
| 2026-07-02 | 60.2000 | 60.2000 | 55.0000 | 55.0000 | -15.385% | 2 | 290 | -89.091% |
| 2026-07-01 | 65.0000 | 65.0000 | 65.0000 | 65.0000 | -20.147% | 2 | 288 | -90.769% |
| 2026-06-30 | 74.3300 | 82.5000 | 74.3200 | 81.4000 | +30.973% | 40 | 262 | -92.629% |
| 2026-06-29 | 62.2000 | 62.2000 | 62.0000 | 62.1500 | +7.526% | 3 | 261 | -90.346% |
| 2026-06-25 | 67.0000 | 67.0000 | 57.8000 | 57.8000 | -3.667% | 4 | 260 | -89.619% |
| 2026-06-23 | 58.2900 | 60.7000 | 58.2900 | 60.0000 | -11.959% | 9 | 259 | -90.000% |
| 2026-06-22 | 75.7500 | 75.7500 | 68.1500 | 68.1500 | +4.766% | 11 | 259 | -91.196% |
| 2026-06-18 | 66.0000 | 66.0000 | 63.5500 | 65.0500 | +7.432% | 7 | 259 | -90.776% |
| 2026-06-17 | 60.1500 | 61.0000 | 60.1500 | 60.5500 | +4.667% | 27 | 269 | -90.091% |
| 2026-06-16 | 71.6700 | 71.6700 | 57.8500 | 57.8500 | -20.753% | 180 | 296 | -89.628% |
| 2026-06-15 | 66.7000 | 73.8500 | 66.7000 | 73.0000 | +18.699% | 104 | 323 | -91.781% |
| 2026-06-12 | 61.5000 | 61.5000 | 61.5000 | 61.5000 | +28.554% | 2 | 321 | -90.244% |
| 2026-06-11 | 44.0500 | 47.8400 | 44.0500 | 47.8400 | +16.683% | 3 | 321 | -87.458% |
| 2026-06-09 | 49.8000 | 50.9200 | 39.0000 | 41.0000 | -19.132% | 51 | 347 | -85.366% |
| 2026-06-08 | 50.7000 | 50.7000 | 50.7000 | 50.7000 | +12.267% | 2 | 349 | -88.166% |
| 2026-06-05 | 49.5000 | 49.5000 | 44.5400 | 45.1600 | -34.598% | 6 | 350 | -86.714% |
| 2026-06-03 | 69.0500 | 69.0500 | 69.0500 | 69.0500 | +10.568% | 1 | 350 | -91.311% |
| 2026-05-29 | 62.5000 | 62.5000 | 62.4500 | 62.4500 | -3.403% | 2 | 348 | -90.392% |
| 2026-05-28 | 65.6000 | 65.6000 | 61.7500 | 64.6500 | +26.765% | 96 | 305 | -90.719% |
| 2026-05-27 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | +18.412% | 1 | 304 | -88.235% |
| 2026-05-22 | 41.2500 | 43.3500 | 41.2500 | 43.0700 | +27.275% | 42 | 294 | -86.069% |
| 2026-05-21 | 34.4000 | 34.4000 | 30.5800 | 33.8400 | -4.000% | 10 | 289 | -82.270% |
| 2026-05-20 | 30.2500 | 36.1500 | 30.0500 | 35.2500 | +29.596% | 31 | 278 | -82.979% |
| 2026-05-19 | 23.9000 | 27.2000 | 21.5000 | 27.2000 | +3.619% | 5 | 277 | -77.941% |
| 2026-05-18 | 28.4500 | 28.4500 | 25.5000 | 26.2500 | -12.500% | 179 | 211 | -77.143% |
| 2026-05-15 | 32.0000 | 32.3500 | 30.0000 | 30.0000 | -14.163% | 43 | 181 | -80.000% |
| 2026-05-14 | 36.2500 | 36.2500 | 34.9500 | 34.9500 | -3.984% | 4 | 180 | -82.833% |
| 2026-05-13 | 37.9100 | 37.9100 | 32.3500 | 36.4000 | +13.219% | 180 | 61 | -83.516% |
| 2026-05-12 | 33.6500 | 33.7500 | 32.0000 | 32.1500 | -12.158% | 62 | 4 | -81.337% |
| 2026-05-11 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | +8.060% | 1 | 3 | -83.607% |
| 2026-05-08 | 33.3700 | 33.8700 | 33.3700 | 33.8700 | +42.013% | 3 | 1 | -82.285% |
| 2026-05-07 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | 0.000% | 1 | 0 | -74.843% |