AMD270115C00810000
AMD Jan 15 2027 810.00 Call
optionOPRA
EODOct 23, 2026
2.77USD+9.486%(+0.24)4Vol517OI
AMD270115C00810000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.9500 | 3.0000 | 2.7700 | 2.7700 | +9.486% | 4 | 521 | 0.000% |
| 2026-10-22 | 3.4700 | 3.4700 | 2.5300 | 2.5300 | -51.346% | 237 | 558 | +9.486% |
| 2026-10-21 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | +10.638% | 26 | 538 | -46.731% |
| 2026-10-20 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +14.634% | 30 | 538 | -41.064% |
| 2026-10-19 | 4.6000 | 5.0800 | 4.1000 | 4.1000 | -6.818% | 4 | 536 | -32.439% |
| 2026-10-16 | 4.8000 | 4.8000 | 4.4000 | 4.4000 | -16.031% | 16 | 535 | -37.045% |
| 2026-10-15 | 5.5000 | 5.5000 | 5.0000 | 5.2400 | -36.485% | 34 | 529 | -47.137% |
| 2026-10-14 | 9.0000 | 9.5000 | 7.9000 | 8.2500 | -26.009% | 36 | 531 | -66.424% |
| 2026-10-13 | 7.6100 | 11.1500 | 7.6100 | 11.1500 | +11.500% | 8 | 524 | -75.157% |
| 2026-10-12 | 12.0800 | 12.0800 | 9.4500 | 10.0000 | -27.007% | 16 | 511 | -72.300% |
| 2026-10-09 | 15.1000 | 15.1000 | 13.7000 | 13.7000 | -21.714% | 7 | 511 | -79.781% |
| 2026-10-08 | 20.8000 | 20.8000 | 17.5000 | 17.5000 | -24.569% | 23 | 500 | -84.171% |
| 2026-10-07 | 21.8500 | 23.5000 | 21.6500 | 23.2000 | -12.946% | 58 | 501 | -88.060% |
| 2026-10-06 | 22.1700 | 27.1000 | 22.1700 | 26.6500 | +32.918% | 14 | 499 | -89.606% |
| 2026-10-05 | 21.0000 | 21.0000 | 20.0500 | 20.0500 | -11.126% | 3 | 499 | -86.185% |
| 2026-10-02 | 24.6700 | 26.0500 | 22.3000 | 22.5600 | +13.367% | 89 | 468 | -87.722% |
| 2026-10-01 | 21.3500 | 21.3500 | 19.2000 | 19.9000 | +6.817% | 12 | 456 | -86.080% |
| 2026-09-30 | 18.8900 | 18.8900 | 18.6300 | 18.6300 | -14.541% | 2 | 457 | -85.132% |
| 2026-09-29 | 22.2400 | 23.5000 | 21.8000 | 21.8000 | +5.314% | 25 | 457 | -87.294% |
| 2026-09-28 | 24.4500 | 25.6300 | 19.0500 | 20.7000 | -28.349% | 32 | 447 | -86.618% |
| 2026-09-25 | 30.0500 | 30.2500 | 27.6400 | 28.8900 | +8.000% | 116 | 472 | -90.412% |
| 2026-09-24 | 24.8300 | 28.1000 | 23.6000 | 26.7500 | +6.362% | 68 | 415 | -89.645% |
| 2026-09-23 | 29.0000 | 29.0000 | 24.5000 | 25.1500 | -13.870% | 31 | 409 | -88.986% |
| 2026-09-22 | 27.3000 | 29.2000 | 26.3500 | 29.2000 | +7.749% | 47 | 409 | -90.514% |
| 2026-09-21 | 25.6100 | 28.0500 | 25.4100 | 27.1000 | +122.131% | 332 | 298 | -89.779% |
| 2026-09-17 | 10.6200 | 12.2000 | 10.6200 | 12.2000 | +78.102% | 9 | 298 | -77.295% |
| 2026-09-15 | 7.0000 | 7.0000 | 6.8500 | 6.8500 | +2.239% | 3 | 299 | -59.562% |
| 2026-09-14 | 6.2700 | 6.7000 | 6.2700 | 6.7000 | -26.130% | 2 | 298 | -58.657% |
| 2026-09-11 | 9.1300 | 9.7000 | 9.0600 | 9.0700 | +6.082% | 25 | 292 | -69.460% |
| 2026-09-10 | 10.0000 | 10.0000 | 8.5500 | 8.5500 | -31.215% | 9 | 286 | -67.602% |
| 2026-09-09 | 12.8500 | 13.0000 | 12.4300 | 12.4300 | +9.515% | 7 | 286 | -77.715% |
| 2026-09-08 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +183.750% | 1 | 285 | -75.595% |
| 2026-09-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.306% | 1 | 285 | -30.750% |
| 2026-09-01 | 4.7700 | 4.7700 | 4.1800 | 4.1800 | -28.425% | 4 | 284 | -33.732% |
| 2026-08-31 | 6.1400 | 6.1900 | 5.7000 | 5.8400 | -22.649% | 16 | 286 | -52.568% |
| 2026-08-27 | 8.6000 | 8.6000 | 7.5500 | 7.5500 | -20.106% | 7 | 286 | -63.311% |
| 2026-08-25 | 9.3200 | 9.4500 | 9.3200 | 9.4500 | +4.767% | 3 | 283 | -70.688% |
| 2026-08-21 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | -2.906% | 1 | 283 | -69.290% |
| 2026-08-20 | 9.0500 | 9.2900 | 8.4500 | 9.2900 | +2.088% | 102 | 282 | -70.183% |
| 2026-08-19 | 8.9800 | 9.1000 | 8.9800 | 9.1000 | -42.767% | 16 | 267 | -69.560% |
| 2026-08-17 | 15.8000 | 15.9000 | 15.8000 | 15.9000 | -4.505% | 2 | 269 | -82.579% |
| 2026-08-07 | 17.5000 | 17.5000 | 16.6500 | 16.6500 | -26.813% | 5 | 274 | -83.363% |
| 2026-08-06 | 22.7000 | 22.7500 | 21.8200 | 22.7500 | +4.502% | 11 | 273 | -87.824% |
| 2026-08-05 | 21.7700 | 21.7700 | 21.7700 | 21.7700 | -34.625% | 1 | 274 | -87.276% |
| 2026-08-04 | 27.8200 | 35.5000 | 27.8200 | 33.3000 | +25.188% | 10 | 278 | -91.682% |
| 2026-07-30 | 26.8000 | 26.9500 | 26.6000 | 26.6000 | +83.448% | 4 | 282 | -89.586% |
| 2026-07-29 | 14.9500 | 14.9500 | 14.5000 | 14.5000 | -25.831% | 2 | 283 | -80.897% |
| 2026-07-28 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -31.619% | 1 | 284 | -85.831% |
| 2026-07-27 | 33.2300 | 33.2300 | 26.4000 | 28.5900 | -25.450% | 20 | 285 | -90.311% |
| 2026-07-24 | 40.0000 | 40.0000 | 38.3500 | 38.3500 | -13.490% | 3 | 282 | -92.777% |
| 2026-07-23 | 47.0000 | 47.0000 | 44.3100 | 44.3300 | -11.781% | 11 | 282 | -93.751% |
| 2026-07-22 | 50.2500 | 50.2500 | 50.2500 | 50.2500 | +23.283% | 1 | 282 | -94.488% |
| 2026-07-21 | 40.7600 | 40.7600 | 40.7600 | 40.7600 | +15.011% | 10 | 282 | -93.204% |
| 2026-07-17 | 27.1900 | 35.4400 | 27.1900 | 35.4400 | +1.868% | 2 | 282 | -92.184% |
| 2026-07-16 | 38.5500 | 38.5500 | 33.8000 | 34.7900 | -21.908% | 51 | 250 | -92.038% |
| 2026-07-15 | 49.0000 | 49.0000 | 42.2500 | 44.5500 | -15.143% | 99 | 175 | -93.782% |
| 2026-07-14 | 55.3000 | 55.3000 | 52.4500 | 52.5000 | -6.082% | 9 | 175 | -94.724% |
| 2026-07-10 | 55.8000 | 55.9000 | 55.8000 | 55.9000 | +27.045% | 32 | 175 | -95.045% |
| 2026-07-08 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -1.895% | 1 | 175 | -93.705% |
| 2026-07-07 | 44.8500 | 44.8500 | 44.8500 | 44.8500 | -23.854% | 3 | 177 | -93.824% |
| 2026-07-06 | 54.7000 | 59.0000 | 54.7000 | 58.9000 | +40.238% | 29 | 175 | -95.297% |
| 2026-07-02 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | -20.650% | 2 | 176 | -93.405% |
| 2026-07-01 | 53.5700 | 53.5700 | 52.9300 | 52.9300 | -20.763% | 16 | 165 | -94.767% |
| 2026-06-30 | 54.9500 | 66.8000 | 54.9500 | 66.8000 | +49.642% | 2 | 163 | -95.853% |
| 2026-06-29 | 44.6400 | 44.6400 | 44.6400 | 44.6400 | -10.036% | 11 | 158 | -93.795% |
| 2026-06-23 | 47.5000 | 49.6200 | 47.5000 | 49.6200 | -12.871% | 3 | 159 | -94.418% |
| 2026-06-22 | 56.9000 | 57.0000 | 56.9000 | 56.9500 | +9.519% | 3 | 159 | -95.136% |
| 2026-06-18 | 54.8500 | 54.8500 | 52.0000 | 52.0000 | -0.383% | 27 | 135 | -94.673% |
| 2026-06-16 | 55.7100 | 55.7100 | 52.2000 | 52.2000 | -12.195% | 2 | 136 | -94.693% |
| 2026-06-15 | 57.9000 | 60.9500 | 57.9000 | 59.4500 | +27.794% | 22 | 117 | -95.341% |
| 2026-06-12 | 46.5200 | 46.5200 | 46.5200 | 46.5200 | +39.490% | 2 | 116 | -94.046% |
| 2026-06-11 | 33.8700 | 33.8700 | 33.3500 | 33.3500 | +8.455% | 2 | 117 | -91.694% |
| 2026-06-10 | 30.7500 | 30.7500 | 30.7500 | 30.7500 | -22.446% | 2 | 117 | -90.992% |
| 2026-06-09 | 39.6500 | 39.6500 | 39.6500 | 39.6500 | -5.819% | 1 | 118 | -93.014% |
| 2026-06-08 | 41.7500 | 42.1000 | 41.2000 | 42.1000 | +11.376% | 52 | 129 | -93.420% |
| 2026-06-05 | 41.7300 | 41.7500 | 37.8000 | 37.8000 | -27.656% | 21 | 148 | -92.672% |
| 2026-06-04 | 49.9000 | 52.3600 | 49.5900 | 52.2500 | +2.051% | 13 | 145 | -94.699% |
| 2026-06-02 | 51.3400 | 51.3400 | 51.2000 | 51.2000 | +11.063% | 20 | 125 | -94.590% |
| 2026-05-29 | 48.6900 | 48.6900 | 46.1000 | 46.1000 | -11.720% | 20 | 110 | -93.991% |
| 2026-05-28 | 52.8800 | 52.8800 | 52.2200 | 52.2200 | +17.798% | 3 | 110 | -94.696% |
| 2026-05-27 | 43.1500 | 44.3300 | 43.1500 | 44.3300 | -8.598% | 10 | 110 | -93.751% |
| 2026-05-26 | 42.5300 | 48.5000 | 42.5300 | 48.5000 | +40.173% | 3 | 109 | -94.289% |
| 2026-05-22 | 33.5000 | 35.5500 | 31.9500 | 34.6000 | +24.685% | 24 | 92 | -91.994% |
| 2026-05-20 | 28.4000 | 28.7000 | 27.1500 | 27.7500 | +29.371% | 48 | 71 | -90.018% |
| 2026-05-19 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +3.373% | 1 | 70 | -87.086% |
| 2026-05-18 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | -14.433% | 2 | 68 | -86.651% |
| 2026-05-15 | 24.7000 | 24.9500 | 24.1500 | 24.2500 | -17.207% | 20 | 57 | -88.577% |
| 2026-05-13 | 27.7000 | 29.3200 | 26.8000 | 29.2900 | +12.871% | 21 | 57 | -90.543% |
| 2026-05-12 | 25.0000 | 25.9500 | 23.6500 | 25.9500 | -20.399% | 5 | 54 | -89.326% |
| 2026-05-11 | 30.7500 | 32.7700 | 30.7500 | 32.6000 | +18.805% | 62 | 15 | -91.503% |
| 2026-05-08 | 19.0000 | 27.4400 | 19.0000 | 27.4400 | +45.185% | 12 | 3 | -89.905% |
| 2026-05-07 | 18.4000 | 18.9500 | 18.4000 | 18.9000 | 0.000% | 3 | 0 | -85.344% |