AMD270115C00800000
AMD Jan 15 2027 800.00 Call
optionOPRA
EODOct 23, 2026
3.15USD+5.000%(+0.15)81Vol4,342OI
AMD270115C00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.2000 | 3.5000 | 3.0500 | 3.1500 | +5.000% | 81 | 4,342 | 0.000% |
| 2026-10-22 | 3.7500 | 4.4000 | 2.9500 | 3.0000 | -51.220% | 158 | 4,366 | +5.000% |
| 2026-10-21 | 6.0100 | 6.4000 | 5.3000 | 6.1500 | +24.242% | 226 | 4,325 | -48.780% |
| 2026-10-20 | 4.8500 | 5.3000 | 3.7500 | 4.9500 | +8.791% | 41 | 4,329 | -36.364% |
| 2026-10-19 | 5.9300 | 5.9300 | 4.5000 | 4.5500 | +8.333% | 119 | 4,340 | -30.769% |
| 2026-10-16 | 5.8700 | 6.0000 | 4.2000 | 4.2000 | -46.835% | 125 | 4,370 | -25.000% |
| 2026-10-15 | 6.2000 | 7.9000 | 5.2000 | 7.9000 | -12.707% | 398 | 4,310 | -60.127% |
| 2026-10-14 | 10.8500 | 10.9000 | 8.4500 | 9.0500 | -31.955% | 1,444 | 4,804 | -65.193% |
| 2026-10-13 | 8.6000 | 13.3000 | 8.1600 | 13.3000 | +20.909% | 686 | 4,553 | -76.316% |
| 2026-10-12 | 12.4100 | 12.4100 | 10.2500 | 11.0000 | -23.875% | 794 | 4,001 | -71.364% |
| 2026-10-09 | 17.7500 | 17.7500 | 14.4000 | 14.4500 | -17.429% | 77 | 3,995 | -78.201% |
| 2026-10-08 | 22.8000 | 23.5000 | 16.7200 | 17.5000 | -30.666% | 448 | 4,043 | -82.000% |
| 2026-10-07 | 22.0000 | 25.7200 | 22.0000 | 25.2400 | -2.923% | 168 | 3,939 | -87.520% |
| 2026-10-06 | 25.2500 | 30.3000 | 22.0600 | 26.0000 | +16.854% | 1,232 | 3,291 | -87.885% |
| 2026-10-05 | 24.0000 | 24.0000 | 20.6800 | 22.2500 | -11.000% | 58 | 3,288 | -85.843% |
| 2026-10-02 | 26.0600 | 29.9500 | 23.9000 | 25.0000 | +17.371% | 130 | 3,280 | -87.400% |
| 2026-10-01 | 21.5000 | 22.5000 | 19.9000 | 21.3000 | -2.651% | 65 | 3,260 | -85.211% |
| 2026-09-30 | 19.7000 | 21.8800 | 19.4500 | 21.8800 | +2.965% | 28 | 3,254 | -85.603% |
| 2026-09-29 | 26.2700 | 26.2700 | 21.2500 | 21.2500 | -6.798% | 12 | 3,252 | -85.176% |
| 2026-09-28 | 26.2500 | 28.5600 | 19.9900 | 22.8000 | -25.197% | 1,193 | 2,765 | -86.184% |
| 2026-09-25 | 31.6800 | 32.4200 | 29.0000 | 30.4800 | -1.359% | 1,098 | 3,060 | -89.665% |
| 2026-09-24 | 24.5100 | 30.9000 | 24.2000 | 30.9000 | +14.742% | 1,632 | 2,583 | -89.806% |
| 2026-09-23 | 29.6000 | 29.6000 | 25.7900 | 26.9300 | -13.073% | 619 | 2,636 | -88.303% |
| 2026-09-22 | 26.9200 | 31.0200 | 26.9200 | 30.9800 | +3.267% | 892 | 2,688 | -89.832% |
| 2026-09-21 | 18.9500 | 30.0000 | 18.0000 | 30.0000 | +109.790% | 1,776 | 3,001 | -89.500% |
| 2026-09-18 | 12.6000 | 14.4000 | 11.6900 | 14.3000 | +12.157% | 29 | 2,997 | -77.972% |
| 2026-09-17 | 10.0000 | 14.0500 | 10.0000 | 12.7500 | +57.407% | 95 | 2,974 | -75.294% |
| 2026-09-16 | 8.3900 | 10.2000 | 8.0000 | 8.1000 | +10.959% | 377 | 3,012 | -61.111% |
| 2026-09-15 | 7.6500 | 8.3500 | 7.2000 | 7.3000 | +8.955% | 14 | 3,007 | -56.849% |
| 2026-09-14 | 8.0000 | 8.0000 | 6.3500 | 6.7000 | -35.515% | 164 | 3,008 | -52.985% |
| 2026-09-11 | 9.4500 | 10.4000 | 9.4500 | 10.3900 | +14.176% | 41 | 3,002 | -69.682% |
| 2026-09-10 | 10.1300 | 10.1300 | 9.0000 | 9.1000 | -23.207% | 140 | 2,894 | -65.385% |
| 2026-09-09 | 12.2000 | 13.8500 | 11.8500 | 11.8500 | +10.748% | 84 | 2,915 | -73.418% |
| 2026-09-08 | 7.9500 | 12.5000 | 7.9500 | 10.7000 | +77.446% | 604 | 2,921 | -70.561% |
| 2026-09-04 | 5.3500 | 6.0300 | 5.2400 | 6.0300 | +51.508% | 14 | 2,919 | -47.761% |
| 2026-09-03 | 4.0000 | 4.1000 | 3.4500 | 3.9800 | -6.353% | 31 | 2,918 | -20.854% |
| 2026-09-02 | 4.5000 | 4.6400 | 4.2500 | 4.2500 | -9.958% | 126 | 3,005 | -25.882% |
| 2026-09-01 | 5.2000 | 5.2000 | 4.4900 | 4.7200 | -21.333% | 366 | 2,934 | -33.263% |
| 2026-08-31 | 7.0000 | 7.0000 | 6.0000 | 6.0000 | -13.669% | 264 | 2,793 | -47.500% |
| 2026-08-28 | 8.0000 | 8.0000 | 6.9500 | 6.9500 | -17.262% | 9 | 2,791 | -54.676% |
| 2026-08-27 | 9.5000 | 9.5000 | 8.3100 | 8.4000 | -17.647% | 5 | 2,792 | -62.500% |
| 2026-08-26 | 10.9000 | 11.1900 | 10.2000 | 10.2000 | +2.307% | 58 | 2,791 | -69.118% |
| 2026-08-25 | 9.3000 | 10.0000 | 8.9500 | 9.9700 | +32.933% | 560 | 2,371 | -68.405% |
| 2026-08-24 | 8.0000 | 8.0000 | 7.5000 | 7.5000 | -23.469% | 36 | 2,367 | -58.000% |
| 2026-08-21 | 8.9000 | 9.8000 | 8.9000 | 9.8000 | +8.049% | 45 | 2,325 | -67.857% |
| 2026-08-20 | 9.7500 | 9.7500 | 8.7700 | 9.0700 | -5.717% | 52 | 2,278 | -65.270% |
| 2026-08-19 | 10.9300 | 10.9300 | 9.3200 | 9.6200 | -19.833% | 26 | 2,282 | -67.256% |
| 2026-08-18 | 12.5000 | 12.5000 | 11.7000 | 12.0000 | -28.358% | 21 | 2,298 | -73.750% |
| 2026-08-17 | 17.6000 | 18.2900 | 16.7500 | 16.7500 | -12.304% | 23 | 2,285 | -81.194% |
| 2026-08-14 | 14.5800 | 19.3500 | 14.5800 | 19.1000 | +34.412% | 1,030 | 1,278 | -83.508% |
| 2026-08-13 | 15.8800 | 16.1500 | 14.2100 | 14.2100 | -1.593% | 60 | 1,277 | -77.833% |
| 2026-08-12 | 14.4500 | 15.0000 | 13.7500 | 14.4400 | +14.785% | 8 | 1,271 | -78.186% |
| 2026-08-11 | 11.7500 | 12.5800 | 11.0000 | 12.5800 | +0.239% | 35 | 1,275 | -74.960% |
| 2026-08-10 | 15.9700 | 15.9700 | 12.5500 | 12.5500 | -26.176% | 98 | 1,314 | -74.900% |
| 2026-08-07 | 19.8500 | 19.8500 | 16.9500 | 17.0000 | -23.767% | 64 | 1,313 | -81.471% |
| 2026-08-06 | 20.8500 | 23.3000 | 20.8500 | 22.3000 | -5.947% | 20 | 1,313 | -85.874% |
| 2026-08-05 | 24.2000 | 27.0000 | 22.2500 | 23.7100 | -32.257% | 194 | 1,386 | -86.714% |
| 2026-08-04 | 28.8700 | 36.8700 | 28.8700 | 35.0000 | +45.833% | 187 | 1,312 | -91.000% |
| 2026-08-03 | 19.0000 | 24.4700 | 19.0000 | 24.0000 | +5.634% | 212 | 1,324 | -86.875% |
| 2026-07-31 | 30.0000 | 31.0000 | 22.7200 | 22.7200 | -5.333% | 7 | 1,325 | -86.136% |
| 2026-07-30 | 20.0000 | 25.8000 | 20.0000 | 24.0000 | +52.091% | 137 | 1,277 | -86.875% |
| 2026-07-29 | 19.4000 | 20.0000 | 14.8000 | 15.7800 | -22.912% | 363 | 1,450 | -80.038% |
| 2026-07-28 | 23.4000 | 24.4000 | 19.3000 | 20.4700 | -31.767% | 124 | 1,443 | -84.612% |
| 2026-07-27 | 38.7000 | 40.0000 | 26.7400 | 30.0000 | -22.481% | 132 | 1,403 | -89.500% |
| 2026-07-24 | 41.0000 | 43.8000 | 38.6500 | 38.7000 | -12.245% | 16 | 1,415 | -91.860% |
| 2026-07-23 | 50.2000 | 50.2000 | 43.7300 | 44.1000 | -15.274% | 239 | 1,607 | -92.857% |
| 2026-07-22 | 49.0000 | 52.0500 | 48.4000 | 52.0500 | +10.042% | 213 | 1,511 | -93.948% |
| 2026-07-21 | 43.7000 | 47.3000 | 42.5000 | 47.3000 | +22.857% | 66 | 1,496 | -93.340% |
| 2026-07-20 | 40.5000 | 42.3500 | 38.5000 | 38.5000 | +8.451% | 43 | 1,462 | -91.818% |
| 2026-07-17 | 31.4700 | 36.7300 | 28.0600 | 35.5000 | -0.783% | 702 | 1,010 | -91.127% |
| 2026-07-16 | 41.0000 | 41.0000 | 35.7800 | 35.7800 | -21.707% | 21 | 1,016 | -91.196% |
| 2026-07-15 | 53.0000 | 53.0000 | 42.1500 | 45.7000 | -12.115% | 23 | 1,018 | -93.107% |
| 2026-07-14 | 54.7500 | 60.6000 | 52.0000 | 52.0000 | +7.884% | 65 | 1,004 | -93.942% |
| 2026-07-13 | 47.0000 | 51.4800 | 46.0000 | 48.2000 | -11.430% | 24 | 1,009 | -93.465% |
| 2026-07-10 | 54.3500 | 57.0900 | 51.7500 | 54.4200 | +0.685% | 11 | 1,004 | -94.212% |
| 2026-07-09 | 53.0000 | 59.0700 | 53.0000 | 54.0500 | +21.461% | 35 | 1,016 | -94.172% |
| 2026-07-08 | 45.2800 | 47.6500 | 40.0000 | 44.5000 | -4.012% | 43 | 1,022 | -92.921% |
| 2026-07-07 | 48.0300 | 48.7800 | 46.3600 | 46.3600 | -20.548% | 66 | 962 | -93.205% |
| 2026-07-06 | 52.5000 | 65.0000 | 52.5000 | 58.3500 | +32.073% | 34 | 939 | -94.602% |
| 2026-07-02 | 47.0000 | 50.1000 | 41.6500 | 44.1800 | -14.214% | 85 | 917 | -92.870% |
| 2026-07-01 | 58.7500 | 58.7500 | 51.5000 | 51.5000 | -24.265% | 51 | 926 | -93.883% |
| 2026-06-30 | 58.2000 | 69.0200 | 55.7000 | 68.0000 | +34.653% | 85 | 877 | -95.368% |
| 2026-06-29 | 48.8700 | 50.5000 | 38.9000 | 50.5000 | +8.137% | 100 | 876 | -93.762% |
| 2026-06-26 | 45.9500 | 47.8500 | 44.1000 | 46.7000 | -4.166% | 147 | 874 | -93.255% |
| 2026-06-25 | 47.0000 | 49.5000 | 47.0000 | 48.7300 | +5.636% | 19 | 860 | -93.536% |
| 2026-06-24 | 47.7500 | 48.9500 | 44.5000 | 46.1300 | -6.202% | 18 | 858 | -93.171% |
| 2026-06-23 | 48.0000 | 50.3500 | 48.0000 | 49.1800 | -15.600% | 28 | 861 | -93.595% |
| 2026-06-22 | 58.6900 | 64.2000 | 57.2000 | 58.2700 | +7.311% | 109 | 836 | -94.594% |
| 2026-06-18 | 55.0000 | 56.2500 | 53.3800 | 54.3000 | +11.270% | 32 | 828 | -94.199% |
| 2026-06-17 | 52.4700 | 52.5000 | 47.0000 | 48.8000 | +1.161% | 42 | 828 | -93.545% |
| 2026-06-16 | 62.2000 | 62.2000 | 48.2400 | 48.2400 | -22.729% | 29 | 836 | -93.470% |
| 2026-06-15 | 56.3000 | 66.3000 | 55.7500 | 62.4300 | +27.175% | 281 | 646 | -94.954% |
| 2026-06-12 | 45.2500 | 50.8200 | 45.1100 | 49.0900 | +21.330% | 53 | 615 | -93.583% |
| 2026-06-11 | 35.6000 | 40.4600 | 34.4500 | 40.4600 | +29.763% | 21 | 625 | -92.215% |
| 2026-06-10 | 32.9500 | 35.8000 | 31.1800 | 31.1800 | -13.268% | 26 | 622 | -89.897% |
| 2026-06-09 | 42.6600 | 42.8300 | 28.9800 | 35.9500 | -18.388% | 106 | 586 | -91.238% |
| 2026-06-08 | 40.0000 | 44.0500 | 39.3900 | 44.0500 | +17.154% | 37 | 602 | -92.849% |
| 2026-06-05 | 42.4300 | 44.0100 | 36.9300 | 37.6000 | -31.009% | 149 | 599 | -91.622% |
| 2026-06-04 | 49.1000 | 57.2100 | 46.8000 | 54.5000 | -12.210% | 83 | 610 | -94.220% |
| 2026-06-03 | 62.0000 | 63.4800 | 56.0000 | 62.0800 | +20.054% | 71 | 588 | -94.926% |
| 2026-06-02 | 52.4600 | 52.4600 | 49.3000 | 51.7100 | +2.214% | 39 | 567 | -93.908% |
| 2026-06-01 | 46.0000 | 51.6500 | 41.9900 | 50.5900 | +3.056% | 20 | 567 | -93.773% |
| 2026-05-29 | 52.8300 | 53.2500 | 47.5000 | 49.0900 | -7.760% | 74 | 566 | -93.583% |
| 2026-05-28 | 48.7000 | 56.0900 | 44.0500 | 53.2200 | +16.967% | 216 | 436 | -94.081% |
| 2026-05-27 | 50.6000 | 50.6000 | 43.0700 | 45.5000 | -8.763% | 131 | 398 | -93.077% |
| 2026-05-26 | 40.4200 | 50.1500 | 40.4200 | 49.8700 | +32.211% | 159 | 316 | -93.684% |
| 2026-05-22 | 35.4500 | 37.7200 | 33.6000 | 37.7200 | +36.173% | 47 | 306 | -91.649% |
| 2026-05-21 | 29.0600 | 29.0600 | 26.9000 | 27.7000 | -5.782% | 8 | 302 | -88.628% |
| 2026-05-20 | 23.7300 | 29.9600 | 23.7300 | 29.4000 | +39.336% | 116 | 245 | -89.286% |
| 2026-05-19 | 21.0000 | 22.3200 | 16.9000 | 21.1000 | -3.829% | 19 | 239 | -85.071% |
| 2026-05-18 | 24.0000 | 24.0000 | 20.0000 | 21.9400 | -8.278% | 51 | 217 | -85.643% |
| 2026-05-15 | 25.0000 | 25.8000 | 23.9200 | 23.9200 | -13.490% | 23 | 223 | -86.831% |
| 2026-05-14 | 27.8700 | 27.8700 | 27.6500 | 27.6500 | -6.588% | 2 | 222 | -88.608% |
| 2026-05-13 | 30.9800 | 30.9800 | 26.3000 | 29.6000 | +6.475% | 120 | 132 | -89.358% |
| 2026-05-12 | 29.5000 | 31.8000 | 24.3800 | 27.8000 | -14.198% | 44 | 132 | -88.669% |
| 2026-05-11 | 32.5200 | 34.7200 | 30.5000 | 32.4000 | +8.543% | 47 | 120 | -90.278% |
| 2026-05-08 | 20.0000 | 29.8500 | 20.0000 | 29.8500 | +69.602% | 143 | 12 | -89.447% |
| 2026-05-07 | 18.8400 | 19.9000 | 17.0000 | 17.6000 | 0.000% | 16 | 0 | -82.102% |