AMD270115C00870000
AMD Jan 15 2027 870.00 Call
optionOPRA
EODOct 23, 2026
1.62USD+6.579%(+0.10)5Vol353OI
AMD270115C00870000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.8000 | 1.8000 | 1.6100 | 1.6200 | +6.579% | 5 | 353 | 0.000% |
| 2026-10-22 | 1.6700 | 1.6700 | 1.5200 | 1.5200 | -35.043% | 167 | 326 | +6.579% |
| 2026-10-19 | 2.2900 | 2.3400 | 2.2900 | 2.3400 | +5.405% | 2 | 326 | -30.769% |
| 2026-10-16 | 2.6300 | 2.8700 | 2.2200 | 2.2200 | -30.841% | 11 | 322 | -27.027% |
| 2026-10-15 | 2.0000 | 3.2400 | 2.0000 | 3.2100 | -52.444% | 78 | 321 | -49.533% |
| 2026-10-13 | 6.9000 | 6.9000 | 6.7500 | 6.7500 | +20.968% | 141 | 181 | -76.000% |
| 2026-10-12 | 7.1500 | 7.1500 | 5.4000 | 5.5800 | -33.174% | 26 | 168 | -70.968% |
| 2026-10-09 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -9.239% | 1 | 168 | -80.599% |
| 2026-10-08 | 13.0000 | 13.0000 | 9.2000 | 9.2000 | -39.672% | 5 | 165 | -82.391% |
| 2026-10-07 | 14.0000 | 15.3000 | 14.0000 | 15.2500 | -18.011% | 11 | 164 | -89.377% |
| 2026-10-06 | 15.3500 | 18.6500 | 15.3500 | 18.6000 | +44.747% | 43 | 140 | -91.290% |
| 2026-10-05 | 13.8500 | 13.8500 | 12.4500 | 12.8500 | -15.627% | 29 | 138 | -87.393% |
| 2026-10-02 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | +8.786% | 1 | 139 | -89.363% |
| 2026-10-01 | 13.8200 | 14.0000 | 13.5700 | 14.0000 | -10.256% | 3 | 140 | -88.429% |
| 2026-09-29 | 16.0500 | 16.0500 | 15.6000 | 15.6000 | +9.091% | 4 | 137 | -89.615% |
| 2026-09-28 | 15.2500 | 15.2500 | 14.2000 | 14.3000 | -27.778% | 22 | 127 | -88.671% |
| 2026-09-25 | 20.5500 | 21.0500 | 19.8000 | 19.8000 | +4.265% | 22 | 125 | -91.818% |
| 2026-09-24 | 18.9900 | 18.9900 | 18.9900 | 18.9900 | +9.138% | 2 | 125 | -91.469% |
| 2026-09-23 | 17.3000 | 17.4500 | 17.3000 | 17.4000 | -7.888% | 7 | 125 | -90.690% |
| 2026-09-22 | 19.1500 | 19.1500 | 18.8900 | 18.8900 | +6.124% | 11 | 121 | -91.424% |
| 2026-09-21 | 17.0000 | 18.7000 | 17.0000 | 17.8000 | +145.517% | 13 | 114 | -90.899% |
| 2026-09-18 | 7.0200 | 7.2500 | 7.0200 | 7.2500 | -9.148% | 8 | 113 | -77.655% |
| 2026-09-17 | 7.3500 | 8.3800 | 7.3500 | 7.9800 | +33.000% | 4 | 112 | -79.699% |
| 2026-09-16 | 5.8000 | 6.0000 | 5.7100 | 6.0000 | -6.977% | 11 | 113 | -73.000% |
| 2026-09-11 | 5.6600 | 6.4500 | 5.6600 | 6.4500 | +2.381% | 26 | 91 | -74.884% |
| 2026-09-10 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -29.213% | 1 | 91 | -74.286% |
| 2026-09-09 | 8.7400 | 9.1400 | 8.7400 | 8.9000 | +12.658% | 37 | 90 | -81.798% |
| 2026-09-08 | 7.8500 | 7.9000 | 7.8500 | 7.9000 | +182.143% | 10 | 92 | -79.494% |
| 2026-09-01 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -37.639% | 1 | 92 | -42.143% |
| 2026-08-28 | 4.7300 | 4.7300 | 4.4900 | 4.4900 | -16.852% | 2 | 92 | -63.920% |
| 2026-08-27 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +10.204% | 1 | 93 | -70.000% |
| 2026-08-24 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -25.982% | 1 | 93 | -66.939% |
| 2026-08-21 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -47.335% | 1 | 93 | -75.529% |
| 2026-08-07 | 13.0000 | 13.0000 | 12.5700 | 12.5700 | -33.842% | 2 | 91 | -87.112% |
| 2026-08-05 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -29.394% | 1 | 90 | -91.474% |
| 2026-08-04 | 26.8900 | 26.9300 | 26.8900 | 26.9100 | +62.011% | 20 | 80 | -93.980% |
| 2026-08-03 | 13.0500 | 16.7900 | 13.0500 | 16.6100 | +48.304% | 7 | 79 | -90.247% |
| 2026-07-29 | 12.0800 | 12.0800 | 11.2000 | 11.2000 | -32.530% | 2 | 80 | -85.536% |
| 2026-07-28 | 17.2700 | 17.2700 | 15.5100 | 16.6000 | -23.326% | 3 | 81 | -90.241% |
| 2026-07-27 | 26.6300 | 26.6300 | 20.9000 | 21.6500 | -30.498% | 42 | 91 | -92.517% |
| 2026-07-24 | 31.1500 | 31.1500 | 31.1500 | 31.1500 | -11.127% | 3 | 88 | -94.799% |
| 2026-07-23 | 35.0500 | 35.0500 | 35.0500 | 35.0500 | -15.236% | 1 | 87 | -95.378% |
| 2026-07-22 | 41.3500 | 41.3500 | 41.3500 | 41.3500 | +29.219% | 10 | 87 | -96.082% |
| 2026-07-20 | 30.9600 | 32.0000 | 30.5300 | 32.0000 | +16.576% | 15 | 75 | -94.938% |
| 2026-07-17 | 25.0000 | 27.4500 | 25.0000 | 27.4500 | -1.964% | 2 | 74 | -94.098% |
| 2026-07-16 | 29.1500 | 29.1500 | 27.9500 | 28.0000 | -39.197% | 3 | 74 | -94.214% |
| 2026-07-14 | 46.0500 | 46.0500 | 46.0500 | 46.0500 | +1.209% | 28 | 46 | -96.482% |
| 2026-07-10 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | -4.712% | 20 | 26 | -96.440% |
| 2026-07-09 | 47.7500 | 47.7500 | 47.7500 | 47.7500 | +26.658% | 2 | 26 | -96.607% |
| 2026-07-07 | 38.4900 | 38.4900 | 37.5500 | 37.7000 | +6.347% | 11 | 26 | -95.703% |
| 2026-07-02 | 35.3900 | 35.4500 | 35.3900 | 35.4500 | +11.408% | 2 | 25 | -95.430% |
| 2026-06-29 | 31.8200 | 31.8200 | 31.8200 | 31.8200 | -39.678% | 1 | 24 | -94.909% |
| 2026-06-22 | 52.7500 | 52.7500 | 52.7500 | 52.7500 | +19.209% | 2 | 26 | -96.929% |
| 2026-06-16 | 47.4500 | 47.4500 | 44.2000 | 44.2500 | +50.255% | 8 | 26 | -96.339% |
| 2026-06-11 | 29.3500 | 29.4500 | 29.3500 | 29.4500 | +14.369% | 2 | 25 | -94.499% |
| 2026-06-10 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | -6.534% | 1 | 26 | -93.709% |
| 2026-06-09 | 24.8000 | 27.5500 | 24.2500 | 27.5500 | -21.105% | 4 | 27 | -94.120% |
| 2026-06-08 | 35.1000 | 35.1000 | 34.9000 | 34.9200 | -24.087% | 6 | 22 | -95.361% |
| 2026-06-04 | 45.2000 | 46.0000 | 45.2000 | 46.0000 | +6.236% | 3 | 21 | -96.478% |
| 2026-06-01 | 41.6000 | 43.3000 | 41.6000 | 43.3000 | +4.716% | 3 | 20 | -96.259% |
| 2026-05-29 | 41.3500 | 41.3500 | 41.3500 | 41.3500 | +6.435% | 1 | 19 | -96.082% |
| 2026-05-26 | 33.9400 | 38.9200 | 33.9400 | 38.8500 | +34.662% | 5 | 21 | -95.830% |
| 2026-05-22 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | +71.726% | 1 | 20 | -94.385% |
| 2026-05-19 | 15.1000 | 16.8000 | 15.0000 | 16.8000 | -18.049% | 20 | 15 | -90.357% |
| 2026-05-15 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -4.607% | 2 | 13 | -92.098% |
| 2026-05-13 | 21.4900 | 21.4900 | 21.4900 | 21.4900 | -0.739% | 2 | 11 | -92.462% |
| 2026-05-12 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | -17.899% | 20 | 1 | -92.517% |
| 2026-05-11 | 26.3700 | 26.3700 | 26.3700 | 26.3700 | 0.000% | 1 | 1 | -93.857% |