AMD270115C00790000
AMD Jan 15 2027 790.00 Call
optionOPRA
EODOct 23, 2026
4.00USD+26.984%(+0.85)2Vol503OI
AMD270115C00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.5000 | 4.0000 | 3.5000 | 4.0000 | +26.984% | 2 | 503 | 0.000% |
| 2026-10-22 | 4.2500 | 4.4000 | 3.1500 | 3.1500 | -53.333% | 14 | 505 | +26.984% |
| 2026-10-21 | 6.6200 | 6.8000 | 6.0500 | 6.7500 | +24.539% | 73 | 511 | -40.741% |
| 2026-10-20 | 4.3500 | 5.6000 | 4.3500 | 5.4200 | -1.455% | 88 | 505 | -26.199% |
| 2026-10-19 | 6.0000 | 6.0000 | 5.5000 | 5.5000 | +9.780% | 13 | 509 | -27.273% |
| 2026-10-16 | 6.0000 | 6.2000 | 5.0100 | 5.0100 | -40.000% | 12 | 511 | -20.160% |
| 2026-10-15 | 7.0000 | 8.3500 | 6.0000 | 8.3500 | -27.391% | 15 | 512 | -52.096% |
| 2026-10-14 | 11.3000 | 11.5000 | 11.3000 | 11.5000 | +5.023% | 3 | 515 | -65.217% |
| 2026-10-13 | 10.7000 | 11.2500 | 10.5000 | 10.9500 | -3.524% | 10 | 516 | -63.470% |
| 2026-10-12 | 11.4100 | 11.4100 | 11.3500 | 11.3500 | -32.239% | 4 | 515 | -64.758% |
| 2026-10-09 | 17.6500 | 17.6500 | 16.3600 | 16.7500 | -8.967% | 7 | 514 | -76.119% |
| 2026-10-08 | 24.5000 | 24.5000 | 18.4000 | 18.4000 | -30.957% | 17 | 520 | -78.261% |
| 2026-10-07 | 25.0500 | 27.6000 | 24.9100 | 26.6500 | -9.966% | 21 | 513 | -84.991% |
| 2026-10-06 | 26.5000 | 31.9000 | 26.5000 | 29.6000 | +26.930% | 90 | 557 | -86.486% |
| 2026-10-05 | 22.6500 | 23.3200 | 22.5500 | 23.3200 | -11.162% | 14 | 551 | -82.847% |
| 2026-10-02 | 29.2900 | 31.9500 | 26.0000 | 26.2500 | +13.636% | 41 | 541 | -84.762% |
| 2026-10-01 | 23.7500 | 23.7500 | 21.8300 | 23.1000 | -1.702% | 25 | 523 | -82.684% |
| 2026-09-30 | 21.5000 | 23.5000 | 21.0000 | 23.5000 | -7.843% | 24 | 531 | -82.979% |
| 2026-09-29 | 25.4500 | 25.5000 | 25.4500 | 25.5000 | +9.819% | 2 | 531 | -84.314% |
| 2026-09-28 | 24.2000 | 24.2000 | 21.8800 | 23.2200 | -27.821% | 32 | 515 | -82.773% |
| 2026-09-25 | 32.9000 | 32.9000 | 32.1700 | 32.1700 | +0.531% | 284 | 360 | -87.566% |
| 2026-09-24 | 28.5500 | 32.0000 | 26.2000 | 32.0000 | +11.888% | 16 | 367 | -87.500% |
| 2026-09-23 | 29.4000 | 29.6500 | 27.2700 | 28.6000 | -12.618% | 99 | 373 | -86.014% |
| 2026-09-22 | 30.2500 | 32.8200 | 29.8200 | 32.7300 | +5.513% | 40 | 345 | -87.779% |
| 2026-09-21 | 22.5000 | 31.2500 | 22.5000 | 31.0200 | +139.352% | 329 | 266 | -87.105% |
| 2026-09-18 | 13.1000 | 13.1000 | 12.9600 | 12.9600 | +8.000% | 2 | 266 | -69.136% |
| 2026-09-17 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +45.278% | 1 | 266 | -66.667% |
| 2026-09-15 | 7.2000 | 8.2900 | 7.2000 | 8.2600 | +5.897% | 49 | 272 | -51.574% |
| 2026-09-14 | 7.1900 | 7.8000 | 7.1900 | 7.8000 | -23.529% | 10 | 270 | -48.718% |
| 2026-09-11 | 10.4700 | 10.4700 | 10.0200 | 10.2000 | +4.615% | 52 | 265 | -60.784% |
| 2026-09-10 | 10.7500 | 10.7500 | 9.7000 | 9.7500 | -30.605% | 7 | 268 | -58.974% |
| 2026-09-09 | 13.7500 | 14.6500 | 13.7500 | 14.0500 | +17.083% | 7 | 266 | -71.530% |
| 2026-09-08 | 12.8500 | 12.8500 | 12.0000 | 12.0000 | +150.000% | 2 | 267 | -66.667% |
| 2026-09-01 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -25.581% | 1 | 267 | -16.667% |
| 2026-08-31 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -25.000% | 6 | 270 | -37.984% |
| 2026-08-27 | 8.6500 | 8.6500 | 8.6000 | 8.6000 | -20.000% | 42 | 284 | -53.488% |
| 2026-08-25 | 9.8000 | 10.7500 | 9.8000 | 10.7500 | +36.076% | 39 | 286 | -62.791% |
| 2026-08-24 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -21.705% | 73 | 221 | -49.367% |
| 2026-08-21 | 10.1800 | 10.1800 | 10.0900 | 10.0900 | +4.668% | 6 | 219 | -60.357% |
| 2026-08-20 | 9.5000 | 9.6400 | 9.5000 | 9.6400 | -4.743% | 4 | 215 | -58.506% |
| 2026-08-19 | 10.5000 | 10.5000 | 10.0600 | 10.1200 | -42.857% | 9 | 213 | -60.474% |
| 2026-08-17 | 17.6500 | 17.7100 | 17.6500 | 17.7100 | +10.688% | 2 | 214 | -77.414% |
| 2026-08-13 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +32.122% | 10 | 224 | -75.000% |
| 2026-08-11 | 12.1000 | 12.1100 | 12.1000 | 12.1100 | -20.066% | 2 | 225 | -66.969% |
| 2026-08-10 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -40.000% | 1 | 225 | -73.597% |
| 2026-08-06 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | +3.103% | 1 | 226 | -84.158% |
| 2026-08-05 | 25.8100 | 25.8100 | 23.4400 | 24.4900 | -35.873% | 17 | 219 | -83.667% |
| 2026-08-04 | 33.2100 | 38.1900 | 33.0400 | 38.1900 | +64.683% | 11 | 215 | -89.526% |
| 2026-08-03 | 19.5200 | 23.3300 | 19.5200 | 23.1900 | -7.793% | 22 | 219 | -82.751% |
| 2026-07-31 | 28.2500 | 28.2500 | 25.1500 | 25.1500 | -4.373% | 5 | 220 | -84.095% |
| 2026-07-30 | 29.1000 | 29.1000 | 25.8500 | 26.3000 | +61.946% | 5 | 223 | -84.791% |
| 2026-07-29 | 17.3000 | 17.3000 | 16.2400 | 16.2400 | -27.273% | 5 | 227 | -75.369% |
| 2026-07-28 | 20.8500 | 23.5500 | 20.8500 | 22.3300 | -18.800% | 14 | 236 | -82.087% |
| 2026-07-27 | 35.6200 | 35.6200 | 27.5000 | 27.5000 | -36.999% | 35 | 206 | -85.455% |
| 2026-07-24 | 43.0500 | 43.8000 | 43.0000 | 43.6500 | -8.491% | 6 | 209 | -90.836% |
| 2026-07-21 | 44.3300 | 47.7000 | 44.3300 | 47.7000 | +17.199% | 95 | 215 | -91.614% |
| 2026-07-20 | 40.6500 | 40.7000 | 40.1000 | 40.7000 | +8.678% | 19 | 217 | -90.172% |
| 2026-07-17 | 29.0000 | 37.4500 | 29.0000 | 37.4500 | -26.178% | 27 | 222 | -89.319% |
| 2026-07-15 | 50.7300 | 50.7300 | 50.7300 | 50.7300 | -3.371% | 1 | 221 | -92.115% |
| 2026-07-13 | 49.6000 | 52.5000 | 49.6000 | 52.5000 | -5.080% | 4 | 221 | -92.381% |
| 2026-07-10 | 55.3100 | 55.3100 | 55.3100 | 55.3100 | -8.123% | 20 | 241 | -92.768% |
| 2026-07-09 | 60.2000 | 60.2000 | 60.2000 | 60.2000 | +31.873% | 1 | 240 | -93.355% |
| 2026-07-08 | 45.6500 | 45.6500 | 45.6500 | 45.6500 | -27.309% | 2 | 240 | -91.238% |
| 2026-07-06 | 63.3500 | 63.3500 | 62.8000 | 62.8000 | +32.910% | 6 | 236 | -93.631% |
| 2026-07-02 | 45.4800 | 47.2500 | 45.4800 | 47.2500 | -15.625% | 6 | 233 | -91.534% |
| 2026-07-01 | 55.4000 | 57.4000 | 55.4000 | 56.0000 | -20.285% | 7 | 239 | -92.857% |
| 2026-06-30 | 57.8000 | 70.8000 | 57.8000 | 70.2500 | +49.947% | 58 | 237 | -94.306% |
| 2026-06-26 | 46.8000 | 46.8500 | 46.8000 | 46.8500 | -5.487% | 10 | 242 | -91.462% |
| 2026-06-25 | 49.5700 | 49.5700 | 49.5700 | 49.5700 | -3.654% | 1 | 242 | -91.931% |
| 2026-06-23 | 50.8500 | 51.4500 | 50.8500 | 51.4500 | -13.457% | 6 | 236 | -92.225% |
| 2026-06-22 | 59.1800 | 59.4500 | 58.7500 | 59.4500 | +5.408% | 4 | 236 | -93.272% |
| 2026-06-18 | 55.6500 | 58.1500 | 55.6500 | 56.4000 | +6.015% | 44 | 215 | -92.908% |
| 2026-06-16 | 53.4000 | 53.4000 | 53.1000 | 53.2000 | -17.263% | 13 | 204 | -92.481% |
| 2026-06-15 | 65.0800 | 67.0000 | 64.3000 | 64.3000 | +23.654% | 31 | 224 | -93.779% |
| 2026-06-12 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | +42.857% | 5 | 224 | -92.308% |
| 2026-06-11 | 37.6500 | 37.6500 | 36.4000 | 36.4000 | -0.465% | 3 | 226 | -89.011% |
| 2026-06-09 | 42.5500 | 42.5500 | 36.5700 | 36.5700 | -8.575% | 16 | 227 | -89.062% |
| 2026-06-05 | 43.0000 | 43.0000 | 40.0000 | 40.0000 | -26.874% | 2 | 227 | -90.000% |
| 2026-06-04 | 52.5000 | 54.7000 | 52.5000 | 54.7000 | -14.930% | 2 | 228 | -92.687% |
| 2026-06-03 | 60.1000 | 64.3000 | 60.1000 | 64.3000 | +26.128% | 6 | 224 | -93.779% |
| 2026-06-01 | 50.9900 | 50.9900 | 50.9800 | 50.9800 | +2.990% | 2 | 225 | -92.154% |
| 2026-05-29 | 55.0000 | 55.0000 | 49.4500 | 49.5000 | -10.000% | 13 | 220 | -91.919% |
| 2026-05-28 | 55.5000 | 55.7000 | 55.0000 | 55.0000 | +19.177% | 3 | 219 | -92.727% |
| 2026-05-27 | 46.1500 | 46.1500 | 46.1500 | 46.1500 | +35.337% | 1 | 219 | -91.333% |
| 2026-05-22 | 35.2000 | 37.0500 | 34.1000 | 34.1000 | +20.708% | 59 | 160 | -88.270% |
| 2026-05-21 | 29.3100 | 29.3100 | 27.6000 | 28.2500 | -4.818% | 4 | 157 | -85.841% |
| 2026-05-20 | 27.7000 | 30.1500 | 27.7000 | 29.6800 | +29.325% | 33 | 137 | -86.523% |
| 2026-05-19 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | +3.846% | 1 | 136 | -82.571% |
| 2026-05-18 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -13.672% | 2 | 134 | -81.900% |
| 2026-05-15 | 26.1000 | 26.1000 | 25.6000 | 25.6000 | -17.896% | 5 | 137 | -84.375% |
| 2026-05-13 | 28.4500 | 31.5100 | 27.3000 | 31.1800 | +5.516% | 104 | 78 | -87.171% |
| 2026-05-12 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | -14.397% | 1 | 77 | -86.464% |
| 2026-05-11 | 33.6900 | 34.5200 | 32.6200 | 34.5200 | +17.856% | 6 | 76 | -88.413% |
| 2026-05-08 | 26.1200 | 29.2900 | 25.7600 | 29.2900 | 0.000% | 104 | 0 | -86.343% |