AMD270115C00850000
AMD Jan 15 2027 850.00 Call
optionOPRA
EODOct 23, 2026
1.95USD+9.551%(+0.17)45Vol488OI
AMD270115C00850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.9600 | 1.9600 | 1.9000 | 1.9500 | +9.551% | 45 | 492 | 0.000% |
| 2026-10-22 | 2.2100 | 2.2700 | 1.7800 | 1.7800 | -52.533% | 41 | 499 | +9.551% |
| 2026-10-21 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +25.000% | 1 | 498 | -48.000% |
| 2026-10-20 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | -7.692% | 17 | 501 | -35.000% |
| 2026-10-19 | 2.9300 | 3.3400 | 2.9300 | 3.2500 | +11.301% | 5 | 501 | -40.000% |
| 2026-10-16 | 3.7000 | 3.7000 | 2.9200 | 2.9200 | -32.874% | 59 | 512 | -33.219% |
| 2026-10-15 | 3.7500 | 4.4000 | 3.4000 | 4.3500 | -20.183% | 17 | 504 | -55.172% |
| 2026-10-14 | 6.4500 | 6.4500 | 5.4500 | 5.4500 | -35.119% | 7 | 501 | -64.220% |
| 2026-10-13 | 6.0000 | 8.4000 | 6.0000 | 8.4000 | +18.310% | 93 | 505 | -76.786% |
| 2026-10-12 | 7.6000 | 7.6000 | 6.5500 | 7.1000 | -25.263% | 30 | 523 | -72.535% |
| 2026-10-09 | 12.0000 | 12.0000 | 9.5000 | 9.5000 | -20.833% | 49 | 526 | -79.474% |
| 2026-10-08 | 16.0500 | 16.0500 | 12.0000 | 12.0000 | -29.536% | 56 | 565 | -83.750% |
| 2026-10-07 | 16.8000 | 17.8000 | 15.9000 | 17.0300 | -13.597% | 14 | 562 | -88.550% |
| 2026-10-06 | 17.7500 | 21.2000 | 16.3300 | 19.7100 | +33.627% | 114 | 534 | -90.107% |
| 2026-10-05 | 16.4000 | 16.4000 | 14.1000 | 14.7500 | -15.473% | 20 | 539 | -86.780% |
| 2026-10-02 | 18.6500 | 20.4400 | 16.9500 | 17.4500 | +12.872% | 62 | 548 | -88.825% |
| 2026-10-01 | 16.1500 | 16.1500 | 14.0500 | 15.4600 | -1.529% | 51 | 503 | -87.387% |
| 2026-09-30 | 14.0000 | 15.7000 | 14.0000 | 15.7000 | +4.111% | 12 | 502 | -87.580% |
| 2026-09-29 | 18.0000 | 18.2900 | 15.0800 | 15.0800 | +1.344% | 11 | 508 | -87.069% |
| 2026-09-28 | 21.5000 | 21.5000 | 14.8000 | 14.8800 | -34.765% | 46 | 516 | -86.895% |
| 2026-09-25 | 24.0000 | 24.0500 | 21.5000 | 22.8100 | -2.103% | 137 | 476 | -91.451% |
| 2026-09-24 | 19.7000 | 23.3000 | 18.7000 | 23.3000 | +17.617% | 62 | 432 | -91.631% |
| 2026-09-23 | 22.6000 | 22.6000 | 19.1000 | 19.8100 | -2.414% | 26 | 420 | -90.156% |
| 2026-09-22 | 20.5200 | 21.7500 | 20.3000 | 20.3000 | -8.186% | 21 | 417 | -90.394% |
| 2026-09-21 | 15.9000 | 22.1100 | 15.9000 | 22.1100 | +160.118% | 96 | 413 | -91.180% |
| 2026-09-18 | 8.2800 | 8.5000 | 8.2800 | 8.5000 | -6.593% | 4 | 416 | -77.059% |
| 2026-09-17 | 7.4500 | 10.0000 | 7.4500 | 9.1000 | +56.897% | 43 | 413 | -78.571% |
| 2026-09-16 | 6.7000 | 6.8000 | 5.8000 | 5.8000 | +20.833% | 21 | 431 | -66.379% |
| 2026-09-15 | 5.5000 | 5.9700 | 4.8000 | 4.8000 | +1.053% | 57 | 439 | -59.375% |
| 2026-09-14 | 4.6000 | 4.7500 | 4.5200 | 4.7500 | -32.432% | 22 | 438 | -58.947% |
| 2026-09-11 | 7.5500 | 7.5500 | 7.0300 | 7.0300 | +6.515% | 101 | 338 | -72.262% |
| 2026-09-10 | 7.0500 | 7.0500 | 6.6000 | 6.6000 | -31.034% | 2 | 337 | -70.455% |
| 2026-09-09 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | +16.707% | 1 | 337 | -79.624% |
| 2026-09-08 | 5.9500 | 9.0500 | 5.9500 | 8.2000 | +132.295% | 23 | 337 | -76.220% |
| 2026-09-04 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +26.523% | 10 | 331 | -44.759% |
| 2026-09-03 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -10.000% | 5 | 331 | -30.108% |
| 2026-09-02 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 0.000% | 3 | 331 | -37.097% |
| 2026-09-01 | 3.2000 | 3.3000 | 3.1000 | 3.1000 | -29.705% | 63 | 305 | -37.097% |
| 2026-08-31 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -33.684% | 6 | 299 | -55.782% |
| 2026-08-27 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -11.333% | 1 | 299 | -70.677% |
| 2026-08-25 | 7.2000 | 7.5000 | 7.1000 | 7.5000 | +29.310% | 5 | 301 | -74.000% |
| 2026-08-24 | 5.9400 | 5.9400 | 5.7500 | 5.8000 | -15.820% | 6 | 296 | -66.379% |
| 2026-08-20 | 6.9000 | 6.9000 | 6.7500 | 6.8900 | -3.636% | 5 | 294 | -71.698% |
| 2026-08-19 | 7.5000 | 7.5000 | 7.1500 | 7.1500 | -23.529% | 6 | 289 | -72.727% |
| 2026-08-18 | 9.4200 | 9.4200 | 9.3500 | 9.3500 | -28.077% | 2 | 287 | -79.144% |
| 2026-08-17 | 12.9500 | 13.0000 | 12.9500 | 13.0000 | -8.772% | 2 | 288 | -85.000% |
| 2026-08-14 | 13.4600 | 14.2500 | 13.4600 | 14.2500 | +23.913% | 3 | 288 | -86.316% |
| 2026-08-13 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +4.545% | 1 | 287 | -83.043% |
| 2026-08-12 | 11.1000 | 11.1000 | 11.0000 | 11.0000 | +17.021% | 2 | 287 | -82.273% |
| 2026-08-11 | 9.5000 | 9.5000 | 9.4000 | 9.4000 | -31.785% | 2 | 287 | -79.255% |
| 2026-08-07 | 14.4900 | 14.4900 | 13.7800 | 13.7800 | -24.576% | 3 | 286 | -85.849% |
| 2026-08-06 | 19.2000 | 19.2000 | 18.2700 | 18.2700 | -6.308% | 2 | 286 | -89.327% |
| 2026-08-05 | 19.6000 | 19.7500 | 18.3200 | 19.5000 | -32.759% | 25 | 284 | -90.000% |
| 2026-08-04 | 23.5000 | 30.4700 | 23.5000 | 29.0000 | +56.757% | 37 | 273 | -93.276% |
| 2026-08-03 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -6.566% | 1 | 272 | -89.459% |
| 2026-07-31 | 19.9500 | 21.0000 | 19.6000 | 19.8000 | -2.703% | 98 | 197 | -90.152% |
| 2026-07-30 | 16.4300 | 20.6700 | 16.4300 | 20.3500 | +39.384% | 12 | 196 | -90.418% |
| 2026-07-29 | 14.3100 | 14.6000 | 12.6000 | 14.6000 | -10.703% | 26 | 197 | -86.644% |
| 2026-07-28 | 18.3500 | 18.3500 | 16.3500 | 16.3500 | -24.724% | 5 | 199 | -88.073% |
| 2026-07-27 | 23.1100 | 23.3200 | 21.7200 | 21.7200 | -35.164% | 19 | 214 | -91.022% |
| 2026-07-24 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -13.077% | 1 | 215 | -94.179% |
| 2026-07-23 | 35.7000 | 38.5400 | 35.7000 | 38.5400 | -13.704% | 2 | 215 | -94.940% |
| 2026-07-22 | 43.9000 | 44.6600 | 43.5000 | 44.6600 | +10.846% | 3 | 213 | -95.634% |
| 2026-07-21 | 36.2200 | 40.2900 | 36.2200 | 40.2900 | +17.224% | 3 | 212 | -95.160% |
| 2026-07-20 | 34.3700 | 34.3700 | 34.3700 | 34.3700 | +12.985% | 2 | 214 | -94.326% |
| 2026-07-17 | 26.3200 | 30.4500 | 23.2500 | 30.4200 | +1.400% | 51 | 213 | -93.590% |
| 2026-07-16 | 32.6000 | 33.0000 | 29.7000 | 30.0000 | -13.295% | 56 | 212 | -93.500% |
| 2026-07-15 | 36.6700 | 36.6700 | 34.6000 | 34.6000 | -21.896% | 4 | 212 | -94.364% |
| 2026-07-14 | 48.9500 | 48.9500 | 44.3000 | 44.3000 | +10.584% | 8 | 205 | -95.598% |
| 2026-07-13 | 40.0000 | 41.4300 | 38.3800 | 40.0600 | -14.602% | 7 | 205 | -95.132% |
| 2026-07-10 | 47.0000 | 47.0000 | 46.9100 | 46.9100 | -7.657% | 5 | 207 | -95.843% |
| 2026-07-09 | 50.8000 | 50.8000 | 50.8000 | 50.8000 | +31.606% | 1 | 206 | -96.161% |
| 2026-07-08 | 38.6000 | 38.6000 | 38.6000 | 38.6000 | -3.210% | 1 | 207 | -94.948% |
| 2026-07-07 | 39.7000 | 40.2000 | 37.3000 | 39.8800 | -29.027% | 51 | 184 | -95.110% |
| 2026-07-06 | 47.4000 | 56.1900 | 47.0000 | 56.1900 | +45.382% | 5 | 183 | -96.530% |
| 2026-07-02 | 43.0000 | 43.0000 | 36.0000 | 38.6500 | -17.783% | 33 | 189 | -94.955% |
| 2026-07-01 | 47.3000 | 48.4000 | 47.0100 | 47.0100 | -19.572% | 12 | 189 | -95.852% |
| 2026-06-30 | 45.9000 | 58.4500 | 45.9000 | 58.4500 | +57.973% | 51 | 154 | -96.664% |
| 2026-06-29 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -2.555% | 5 | 157 | -94.730% |
| 2026-06-26 | 40.9000 | 40.9000 | 37.9700 | 37.9700 | -8.396% | 14 | 147 | -94.864% |
| 2026-06-25 | 41.4500 | 41.4500 | 41.4500 | 41.4500 | +7.802% | 1 | 147 | -95.296% |
| 2026-06-24 | 38.4500 | 38.4500 | 38.4500 | 38.4500 | -10.122% | 20 | 127 | -94.928% |
| 2026-06-23 | 40.6100 | 42.7800 | 40.6100 | 42.7800 | -16.331% | 3 | 130 | -95.442% |
| 2026-06-22 | 57.1000 | 57.1000 | 51.0000 | 51.1300 | +6.721% | 8 | 132 | -96.186% |
| 2026-06-18 | 47.5000 | 47.9100 | 47.5000 | 47.9100 | +7.833% | 4 | 132 | -95.930% |
| 2026-06-16 | 50.7500 | 50.7500 | 44.4300 | 44.4300 | -18.477% | 28 | 146 | -95.611% |
| 2026-06-15 | 57.1500 | 57.1500 | 54.2900 | 54.5000 | +24.429% | 45 | 143 | -96.422% |
| 2026-06-12 | 43.2500 | 43.8000 | 41.0200 | 43.8000 | +44.316% | 32 | 140 | -95.548% |
| 2026-06-11 | 30.4200 | 31.3900 | 29.7000 | 30.3500 | +10.969% | 13 | 143 | -93.575% |
| 2026-06-10 | 28.7500 | 28.7500 | 27.3500 | 27.3500 | +4.190% | 10 | 140 | -92.870% |
| 2026-06-09 | 30.8000 | 30.8000 | 24.6300 | 26.2500 | -26.655% | 9 | 138 | -92.571% |
| 2026-06-08 | 35.7900 | 35.7900 | 35.7900 | 35.7900 | +11.391% | 1 | 138 | -94.552% |
| 2026-06-05 | 37.2800 | 37.2800 | 32.1300 | 32.1300 | -31.155% | 27 | 138 | -93.931% |
| 2026-06-04 | 47.2100 | 47.2100 | 46.6700 | 46.6700 | +7.808% | 3 | 136 | -95.822% |
| 2026-06-02 | 43.2900 | 43.2900 | 43.2900 | 43.2900 | -4.857% | 1 | 135 | -95.495% |
| 2026-06-01 | 38.1100 | 45.5000 | 38.1100 | 45.5000 | +1.563% | 42 | 153 | -95.714% |
| 2026-05-29 | 43.2500 | 44.8000 | 41.5600 | 44.8000 | -3.863% | 13 | 157 | -95.647% |
| 2026-05-28 | 40.3000 | 49.0400 | 38.6700 | 46.6000 | +22.632% | 10 | 149 | -95.815% |
| 2026-05-27 | 45.0000 | 45.0000 | 38.0000 | 38.0000 | -10.059% | 51 | 129 | -94.868% |
| 2026-05-26 | 39.7800 | 42.2500 | 39.7800 | 42.2500 | +34.554% | 4 | 129 | -95.385% |
| 2026-05-22 | 31.6900 | 32.2800 | 31.4000 | 31.4000 | +32.826% | 23 | 126 | -93.790% |
| 2026-05-21 | 22.0000 | 23.6400 | 22.0000 | 23.6400 | -7.330% | 2 | 125 | -91.751% |
| 2026-05-20 | 22.8000 | 25.5100 | 22.8000 | 25.5100 | +46.609% | 21 | 104 | -92.356% |
| 2026-05-19 | 16.0500 | 17.4000 | 16.0500 | 17.4000 | -4.132% | 12 | 114 | -88.793% |
| 2026-05-18 | 19.4900 | 19.8500 | 18.1500 | 18.1500 | -11.463% | 41 | 103 | -89.256% |
| 2026-05-15 | 21.0400 | 21.0400 | 20.5000 | 20.5000 | -17.671% | 4 | 100 | -90.488% |
| 2026-05-13 | 24.7500 | 24.9200 | 24.7500 | 24.9000 | -15.907% | 4 | 100 | -92.169% |
| 2026-05-11 | 25.9500 | 29.6100 | 25.9500 | 29.6100 | +16.851% | 6 | 95 | -93.414% |
| 2026-05-08 | 20.3000 | 25.3400 | 20.3000 | 25.3400 | +75.972% | 55 | 41 | -92.305% |
| 2026-05-07 | 16.5000 | 16.5000 | 14.4000 | 14.4000 | 0.000% | 42 | 0 | -86.458% |