AMD270115C00770000
AMD Jan 15 2027 770.00 Call
optionOPRA
EODOct 23, 2026
4.35USD+10.127%(+0.40)8Vol1,047OI
AMD270115C00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.3500 | 4.5000 | 4.3500 | 4.3500 | +10.127% | 8 | 1,044 | 0.000% |
| 2026-10-22 | 5.1900 | 5.1900 | 3.9500 | 3.9500 | -51.829% | 13 | 1,040 | +10.127% |
| 2026-10-21 | 7.8000 | 8.4000 | 7.7500 | 8.2000 | +41.379% | 57 | 1,074 | -46.951% |
| 2026-10-20 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -7.937% | 3 | 1,074 | -25.000% |
| 2026-10-19 | 7.5500 | 7.5500 | 6.2500 | 6.3000 | -1.716% | 7 | 1,076 | -30.952% |
| 2026-10-16 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | -18.861% | 1 | 1,075 | -32.137% |
| 2026-10-15 | 7.2000 | 8.1500 | 7.2000 | 7.9000 | -37.795% | 26 | 1,077 | -44.937% |
| 2026-10-14 | 13.0000 | 13.1000 | 12.6600 | 12.7000 | -24.179% | 45 | 1,085 | -65.748% |
| 2026-10-13 | 12.8500 | 16.7500 | 12.8500 | 16.7500 | +24.721% | 37 | 1,087 | -74.030% |
| 2026-10-12 | 15.5200 | 15.5200 | 13.0000 | 13.4300 | -29.316% | 31 | 1,106 | -67.610% |
| 2026-10-09 | 20.5700 | 20.5700 | 19.0000 | 19.0000 | -11.090% | 16 | 1,108 | -77.105% |
| 2026-10-08 | 28.3000 | 28.3000 | 21.2100 | 21.3700 | -29.050% | 41 | 1,116 | -79.644% |
| 2026-10-07 | 28.6000 | 31.1900 | 28.6000 | 30.1200 | -8.283% | 60 | 1,094 | -85.558% |
| 2026-10-06 | 31.2400 | 36.5100 | 29.7500 | 32.8400 | +22.309% | 70 | 1,063 | -86.754% |
| 2026-10-05 | 28.3300 | 28.3700 | 26.0500 | 26.8500 | -8.736% | 22 | 1,069 | -83.799% |
| 2026-10-02 | 33.0000 | 34.5000 | 29.0000 | 29.4200 | +12.720% | 92 | 1,051 | -85.214% |
| 2026-10-01 | 25.9700 | 26.7000 | 24.3300 | 26.1000 | +1.556% | 17 | 1,052 | -83.333% |
| 2026-09-30 | 23.8500 | 25.7000 | 23.8500 | 25.7000 | -12.822% | 6 | 1,055 | -83.074% |
| 2026-09-29 | 29.4900 | 29.4900 | 29.4800 | 29.4800 | +12.006% | 2 | 1,055 | -85.244% |
| 2026-09-28 | 32.8000 | 32.8000 | 24.9000 | 26.3200 | -26.439% | 14 | 1,051 | -83.473% |
| 2026-09-25 | 37.6500 | 38.2000 | 34.8000 | 35.7800 | +10.432% | 88 | 1,020 | -87.842% |
| 2026-09-24 | 34.1500 | 34.9100 | 31.9900 | 32.4000 | +0.496% | 30 | 1,028 | -86.574% |
| 2026-09-23 | 35.4400 | 35.4400 | 30.9500 | 32.2400 | -12.153% | 75 | 1,066 | -86.507% |
| 2026-09-22 | 34.0000 | 36.7000 | 33.3600 | 36.7000 | +6.223% | 117 | 1,053 | -88.147% |
| 2026-09-21 | 24.5200 | 35.4000 | 24.5200 | 34.5500 | +138.276% | 119 | 1,030 | -87.410% |
| 2026-09-18 | 15.8000 | 15.8000 | 14.5000 | 14.5000 | -8.920% | 16 | 1,021 | -70.000% |
| 2026-09-17 | 15.5900 | 16.4500 | 15.5900 | 15.9200 | +33.445% | 5 | 1,024 | -72.676% |
| 2026-09-16 | 12.3100 | 12.3100 | 11.9300 | 11.9300 | +25.579% | 9 | 1,019 | -63.537% |
| 2026-09-15 | 9.5700 | 9.5800 | 9.4600 | 9.5000 | +6.145% | 144 | 1,069 | -54.211% |
| 2026-09-14 | 8.7400 | 8.9500 | 8.7400 | 8.9500 | -28.400% | 67 | 1,130 | -51.397% |
| 2026-09-11 | 11.8500 | 12.7500 | 11.6400 | 12.5000 | +10.619% | 73 | 1,156 | -65.200% |
| 2026-09-10 | 11.6500 | 11.6500 | 11.3000 | 11.3000 | -22.123% | 4 | 1,156 | -61.504% |
| 2026-09-09 | 14.3000 | 15.5000 | 14.3000 | 14.5100 | +192.540% | 1,334 | 1,276 | -70.021% |
| 2026-09-03 | 4.9500 | 4.9600 | 4.9500 | 4.9600 | -12.212% | 6 | 1,270 | -12.298% |
| 2026-09-02 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -4.237% | 1 | 1,270 | -23.009% |
| 2026-09-01 | 5.6000 | 5.9000 | 5.6000 | 5.9000 | -35.939% | 8 | 1,262 | -26.271% |
| 2026-08-28 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | -26.905% | 1 | 1,262 | -52.769% |
| 2026-08-26 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +7.325% | 1 | 1,262 | -65.476% |
| 2026-08-25 | 10.7800 | 11.7400 | 10.7800 | 11.7400 | +30.444% | 43 | 1,219 | -62.947% |
| 2026-08-24 | 9.7000 | 9.7000 | 9.0000 | 9.0000 | -11.765% | 8 | 1,226 | -51.667% |
| 2026-08-20 | 11.3900 | 11.3900 | 10.2000 | 10.2000 | -27.915% | 9 | 1,219 | -57.353% |
| 2026-08-18 | 14.1000 | 14.1500 | 14.1000 | 14.1500 | -28.173% | 2 | 1,221 | -69.258% |
| 2026-08-17 | 22.7500 | 22.7500 | 19.7000 | 19.7000 | -6.635% | 1,029 | 251 | -77.919% |
| 2026-08-14 | 20.6700 | 21.1000 | 20.6700 | 21.1000 | +26.347% | 2 | 250 | -79.384% |
| 2026-08-12 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +24.720% | 1 | 249 | -73.952% |
| 2026-08-11 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | -19.434% | 1 | 250 | -67.513% |
| 2026-08-10 | 16.4900 | 16.6200 | 16.4900 | 16.6200 | -36.151% | 2 | 251 | -73.827% |
| 2026-08-06 | 26.5000 | 26.8500 | 26.0300 | 26.0300 | -0.649% | 9 | 251 | -83.289% |
| 2026-08-05 | 29.0000 | 29.0000 | 26.2000 | 26.2000 | +25.780% | 5 | 250 | -83.397% |
| 2026-08-03 | 20.8300 | 20.8300 | 20.8300 | 20.8300 | -23.923% | 1 | 249 | -79.117% |
| 2026-07-31 | 28.5500 | 28.7500 | 27.3800 | 27.3800 | -2.908% | 15 | 238 | -84.112% |
| 2026-07-30 | 28.2000 | 29.2800 | 28.0000 | 28.2000 | +45.511% | 7 | 234 | -84.574% |
| 2026-07-29 | 22.7700 | 22.7700 | 19.3800 | 19.3800 | -17.250% | 4 | 232 | -77.554% |
| 2026-07-28 | 23.3000 | 23.4200 | 23.3000 | 23.4200 | -30.027% | 2 | 232 | -81.426% |
| 2026-07-27 | 38.5700 | 38.5700 | 30.3000 | 33.4700 | -24.617% | 4 | 231 | -87.003% |
| 2026-07-24 | 45.4900 | 47.1000 | 44.3000 | 44.4000 | -8.604% | 16 | 221 | -90.203% |
| 2026-07-23 | 54.8500 | 54.8500 | 48.5800 | 48.5800 | -13.482% | 2 | 221 | -91.046% |
| 2026-07-22 | 58.0000 | 58.0000 | 56.1500 | 56.1500 | +4.660% | 5 | 225 | -92.253% |
| 2026-07-21 | 48.4500 | 53.6500 | 48.4500 | 53.6500 | +29.558% | 6 | 228 | -91.892% |
| 2026-07-20 | 44.6000 | 44.6000 | 41.4100 | 41.4100 | +3.525% | 19 | 237 | -89.495% |
| 2026-07-17 | 31.0100 | 40.2000 | 31.0100 | 40.0000 | -11.111% | 6 | 233 | -89.125% |
| 2026-07-16 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | -28.628% | 2 | 234 | -90.333% |
| 2026-07-10 | 61.0000 | 63.0500 | 61.0000 | 63.0500 | +9.652% | 4 | 236 | -93.101% |
| 2026-07-09 | 57.5000 | 57.5000 | 57.5000 | 57.5000 | +19.792% | 2 | 235 | -92.435% |
| 2026-07-08 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | -8.134% | 2 | 235 | -90.938% |
| 2026-07-07 | 52.0500 | 52.2500 | 51.5500 | 52.2500 | -22.247% | 19 | 216 | -91.675% |
| 2026-07-06 | 70.1500 | 70.1500 | 67.2000 | 67.2000 | +34.804% | 2 | 215 | -93.527% |
| 2026-07-02 | 50.3500 | 50.3500 | 49.8500 | 49.8500 | -17.055% | 2 | 213 | -91.274% |
| 2026-07-01 | 60.1000 | 60.1000 | 60.1000 | 60.1000 | -18.619% | 1 | 213 | -92.762% |
| 2026-06-30 | 67.9400 | 73.9000 | 67.9400 | 73.8500 | +38.322% | 26 | 195 | -94.110% |
| 2026-06-29 | 53.3900 | 53.3900 | 53.3900 | 53.3900 | +7.273% | 5 | 195 | -91.852% |
| 2026-06-26 | 49.7600 | 49.7700 | 49.6200 | 49.7700 | -0.160% | 44 | 215 | -91.260% |
| 2026-06-24 | 51.0000 | 51.0000 | 49.8500 | 49.8500 | -8.111% | 2 | 215 | -91.274% |
| 2026-06-23 | 53.8500 | 54.2500 | 53.8500 | 54.2500 | -13.408% | 6 | 212 | -91.982% |
| 2026-06-22 | 63.9500 | 63.9500 | 62.4900 | 62.6500 | +6.548% | 29 | 232 | -93.057% |
| 2026-06-18 | 60.4000 | 60.4000 | 57.5000 | 58.8000 | +8.487% | 7 | 232 | -92.602% |
| 2026-06-17 | 54.2000 | 54.2000 | 54.2000 | 54.2000 | -4.156% | 1 | 232 | -91.974% |
| 2026-06-16 | 62.8500 | 62.8500 | 56.4500 | 56.5500 | -16.470% | 112 | 281 | -92.308% |
| 2026-06-15 | 67.9000 | 68.2500 | 67.6500 | 67.7000 | +25.487% | 64 | 220 | -93.575% |
| 2026-06-12 | 53.9500 | 53.9500 | 53.9500 | 53.9500 | +30.157% | 2 | 218 | -91.937% |
| 2026-06-11 | 38.6500 | 41.4500 | 38.6500 | 41.4500 | +16.433% | 21 | 206 | -89.505% |
| 2026-06-10 | 35.6000 | 35.6000 | 35.6000 | 35.6000 | -23.850% | 7 | 199 | -87.781% |
| 2026-06-08 | 45.1600 | 46.7500 | 44.3500 | 46.7500 | +13.196% | 5 | 199 | -90.695% |
| 2026-06-05 | 44.2400 | 44.2400 | 41.3000 | 41.3000 | -25.986% | 4 | 198 | -89.467% |
| 2026-06-04 | 55.8000 | 55.8000 | 55.8000 | 55.8000 | -17.760% | 1 | 197 | -92.204% |
| 2026-06-03 | 67.5400 | 67.8500 | 64.4000 | 67.8500 | +23.073% | 21 | 176 | -93.589% |
| 2026-06-01 | 55.1000 | 55.1300 | 55.1000 | 55.1300 | -8.239% | 2 | 176 | -92.110% |
| 2026-05-28 | 55.0000 | 60.0800 | 55.0000 | 60.0800 | +18.970% | 6 | 171 | -92.760% |
| 2026-05-27 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | +26.662% | 1 | 170 | -91.386% |
| 2026-05-22 | 40.1700 | 40.1700 | 39.8700 | 39.8700 | +30.636% | 2 | 169 | -89.090% |
| 2026-05-21 | 30.6900 | 30.6900 | 30.4700 | 30.5200 | -3.418% | 80 | 129 | -85.747% |
| 2026-05-20 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | +28.717% | 1 | 128 | -86.234% |
| 2026-05-19 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | +3.151% | 1 | 127 | -82.281% |
| 2026-05-18 | 24.7000 | 25.2000 | 23.3000 | 23.8000 | -12.821% | 24 | 115 | -81.723% |
| 2026-05-15 | 27.8000 | 27.8000 | 27.3000 | 27.3000 | -17.398% | 12 | 109 | -84.066% |
| 2026-05-13 | 32.0000 | 33.2000 | 31.3500 | 33.0500 | +6.270% | 47 | 85 | -86.838% |
| 2026-05-12 | 31.0000 | 31.1000 | 31.0000 | 31.1000 | -10.504% | 2 | 86 | -86.013% |
| 2026-05-11 | 33.5500 | 34.7500 | 33.5500 | 34.7500 | +15.449% | 5 | 81 | -87.482% |
| 2026-05-08 | 26.9100 | 30.1000 | 26.9100 | 30.1000 | +39.030% | 124 | 2 | -85.548% |
| 2026-05-07 | 22.0000 | 22.0000 | 21.6500 | 21.6500 | 0.000% | 2 | 0 | -79.908% |