AMD270115C00900000
AMD Jan 15 2027 900.00 Call
optionOPRA
EODOct 23, 2026
1.26USD+9.565%(+0.11)480Vol2,668OI
AMD270115C00900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.2200 | 1.3500 | 1.1400 | 1.2600 | +9.565% | 480 | 2,484 | 0.000% |
| 2026-10-22 | 1.4900 | 1.5100 | 1.1500 | 1.1500 | -52.083% | 95 | 2,484 | +9.565% |
| 2026-10-21 | 2.1200 | 2.4100 | 2.1200 | 2.4000 | +23.711% | 29 | 2,485 | -47.500% |
| 2026-10-20 | 1.7800 | 1.9600 | 1.5000 | 1.9400 | +10.857% | 20 | 2,477 | -35.052% |
| 2026-10-19 | 2.4100 | 2.4100 | 1.6900 | 1.7500 | -8.854% | 93 | 2,402 | -28.000% |
| 2026-10-16 | 2.3000 | 2.3000 | 1.7300 | 1.9200 | -18.987% | 722 | 2,695 | -34.375% |
| 2026-10-15 | 2.2300 | 2.5000 | 2.2000 | 2.3700 | -35.068% | 86 | 2,675 | -46.835% |
| 2026-10-14 | 5.7000 | 5.7000 | 3.5000 | 3.6500 | -34.705% | 1,195 | 3,411 | -65.479% |
| 2026-10-13 | 3.3600 | 5.5900 | 3.3200 | 5.5900 | +35.351% | 74 | 3,418 | -77.460% |
| 2026-10-12 | 5.0000 | 5.4400 | 4.1300 | 4.1300 | -33.920% | 504 | 3,505 | -69.492% |
| 2026-10-09 | 8.0600 | 9.0000 | 6.2500 | 6.2500 | -19.355% | 47 | 3,507 | -79.840% |
| 2026-10-08 | 8.8000 | 8.8000 | 7.7500 | 7.7500 | -39.216% | 44 | 3,464 | -83.742% |
| 2026-10-07 | 11.0000 | 12.7500 | 11.0000 | 12.7500 | -7.676% | 18 | 3,477 | -90.118% |
| 2026-10-06 | 12.7300 | 15.3200 | 11.9000 | 13.8100 | +30.529% | 849 | 3,036 | -90.876% |
| 2026-10-05 | 12.1000 | 12.1800 | 9.6200 | 10.5800 | -15.495% | 18 | 3,046 | -88.091% |
| 2026-10-02 | 11.3000 | 15.7000 | 11.3000 | 12.5200 | +9.825% | 88 | 3,055 | -89.936% |
| 2026-10-01 | 10.8500 | 11.4800 | 10.7200 | 11.4000 | +7.547% | 9 | 3,052 | -88.947% |
| 2026-09-30 | 10.5900 | 10.6500 | 10.0000 | 10.6000 | -0.935% | 38 | 3,067 | -88.113% |
| 2026-09-29 | 12.6900 | 13.5500 | 10.7000 | 10.7000 | -10.833% | 27 | 3,066 | -88.224% |
| 2026-09-28 | 13.6200 | 13.6200 | 10.7200 | 12.0000 | -29.701% | 195 | 3,112 | -89.500% |
| 2026-09-25 | 17.3500 | 18.2300 | 16.4500 | 17.0700 | +0.412% | 128 | 3,130 | -92.619% |
| 2026-09-24 | 12.5100 | 17.0500 | 12.5100 | 17.0000 | +15.962% | 139 | 3,118 | -92.588% |
| 2026-09-23 | 14.9200 | 15.3000 | 13.8900 | 14.6600 | -12.216% | 86 | 3,127 | -91.405% |
| 2026-09-22 | 15.2900 | 16.7000 | 15.0000 | 16.7000 | +1.212% | 155 | 3,059 | -92.455% |
| 2026-09-21 | 10.4000 | 16.6200 | 9.8500 | 16.5000 | +177.311% | 178 | 2,984 | -92.364% |
| 2026-09-18 | 5.9000 | 5.9500 | 5.9000 | 5.9500 | -8.462% | 13 | 2,994 | -78.824% |
| 2026-09-17 | 4.8500 | 7.2000 | 4.8500 | 6.5000 | +59.314% | 53 | 2,976 | -80.615% |
| 2026-09-16 | 4.4000 | 5.0100 | 4.0800 | 4.0800 | +14.286% | 15 | 2,973 | -69.118% |
| 2026-09-15 | 4.0900 | 4.1300 | 3.5700 | 3.5700 | +2.000% | 12 | 2,980 | -64.706% |
| 2026-09-14 | 3.3000 | 3.5000 | 3.3000 | 3.5000 | -33.333% | 5 | 2,979 | -64.000% |
| 2026-09-11 | 5.4200 | 6.1600 | 5.2500 | 5.2500 | +9.375% | 3 | 2,979 | -76.000% |
| 2026-09-10 | 5.4200 | 5.4200 | 4.8000 | 4.8000 | -28.358% | 9 | 2,979 | -73.750% |
| 2026-09-09 | 6.4400 | 7.7500 | 6.4400 | 6.7000 | +12.040% | 131 | 3,003 | -81.194% |
| 2026-09-08 | 4.2000 | 6.8500 | 4.1600 | 5.9800 | +86.875% | 1,851 | 4,037 | -78.930% |
| 2026-09-04 | 2.2500 | 3.2000 | 2.2500 | 3.2000 | +63.265% | 45 | 4,055 | -60.625% |
| 2026-09-03 | 1.8000 | 2.0700 | 1.7700 | 1.9600 | -6.667% | 23 | 4,043 | -35.714% |
| 2026-09-02 | 2.4000 | 2.4000 | 2.0300 | 2.1000 | -4.545% | 1,857 | 2,268 | -40.000% |
| 2026-09-01 | 2.6000 | 2.6500 | 2.2000 | 2.2000 | -29.032% | 289 | 2,027 | -42.727% |
| 2026-08-31 | 3.5000 | 3.6500 | 3.1000 | 3.1000 | -13.889% | 35 | 2,010 | -59.355% |
| 2026-08-28 | 4.4500 | 4.5000 | 3.6000 | 3.6000 | -20.000% | 55 | 2,016 | -65.000% |
| 2026-08-27 | 5.0500 | 5.0500 | 4.4500 | 4.5000 | -23.858% | 14 | 2,014 | -72.000% |
| 2026-08-26 | 5.5000 | 6.1500 | 5.5000 | 5.9100 | +5.348% | 9 | 2,017 | -78.680% |
| 2026-08-25 | 5.3000 | 5.6100 | 5.1000 | 5.6100 | +33.571% | 54 | 2,011 | -77.540% |
| 2026-08-24 | 4.5000 | 4.5000 | 4.2000 | 4.2000 | -28.814% | 34 | 2,019 | -70.000% |
| 2026-08-21 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +5.546% | 2 | 2,017 | -78.644% |
| 2026-08-20 | 6.1000 | 6.1000 | 5.0500 | 5.5900 | -0.179% | 32 | 2,012 | -77.460% |
| 2026-08-19 | 5.7000 | 5.7000 | 5.3500 | 5.6000 | -20.567% | 61 | 2,015 | -77.500% |
| 2026-08-18 | 7.9900 | 7.9900 | 6.7300 | 7.0500 | -29.851% | 82 | 2,027 | -82.128% |
| 2026-08-17 | 11.2500 | 11.2500 | 10.0500 | 10.0500 | -10.667% | 7 | 2,024 | -87.463% |
| 2026-08-14 | 9.7000 | 11.8100 | 9.6500 | 11.2500 | +16.339% | 15 | 2,027 | -88.800% |
| 2026-08-13 | 9.4200 | 9.6700 | 9.2100 | 9.6700 | +11.663% | 75 | 2,033 | -86.970% |
| 2026-08-12 | 8.3700 | 8.7500 | 8.3700 | 8.6600 | +35.313% | 9 | 2,025 | -85.450% |
| 2026-08-11 | 7.0000 | 7.0000 | 6.3200 | 6.4000 | -17.949% | 139 | 2,079 | -80.313% |
| 2026-08-10 | 10.1000 | 10.1000 | 7.8000 | 7.8000 | -26.761% | 3 | 2,077 | -83.846% |
| 2026-08-07 | 12.1500 | 12.1500 | 10.6500 | 10.6500 | -30.392% | 33 | 2,096 | -88.169% |
| 2026-08-06 | 13.8500 | 15.6000 | 13.8500 | 15.3000 | +2.000% | 8 | 2,096 | -91.765% |
| 2026-08-05 | 15.9500 | 18.5000 | 14.7600 | 15.0000 | -40.594% | 196 | 2,163 | -91.600% |
| 2026-08-04 | 19.4000 | 25.6500 | 19.4000 | 25.2500 | +59.306% | 461 | 1,959 | -95.010% |
| 2026-08-03 | 11.0000 | 15.8500 | 11.0000 | 15.8500 | +12.811% | 114 | 1,871 | -92.050% |
| 2026-07-31 | 18.8500 | 19.6800 | 14.0500 | 14.0500 | -17.011% | 1,135 | 2,313 | -91.032% |
| 2026-07-30 | 15.5700 | 17.9500 | 15.5700 | 16.9300 | +41.083% | 44 | 2,286 | -92.558% |
| 2026-07-29 | 11.3000 | 12.3300 | 9.9500 | 12.0000 | -15.433% | 71 | 2,336 | -89.500% |
| 2026-07-28 | 17.5000 | 17.5000 | 12.8000 | 14.1900 | -29.085% | 53 | 2,350 | -91.121% |
| 2026-07-27 | 27.5000 | 27.5000 | 18.0000 | 20.0100 | -26.053% | 148 | 2,301 | -93.703% |
| 2026-07-24 | 26.7700 | 29.7500 | 26.7700 | 27.0600 | -22.906% | 16 | 2,307 | -95.344% |
| 2026-07-23 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | -5.135% | 1 | 2,306 | -96.410% |
| 2026-07-22 | 33.2000 | 38.1300 | 33.2000 | 37.0000 | +13.323% | 61 | 2,303 | -96.595% |
| 2026-07-21 | 31.4500 | 34.8000 | 30.6800 | 32.6500 | +23.208% | 37 | 2,285 | -96.141% |
| 2026-07-20 | 28.5500 | 29.2500 | 26.3800 | 26.5000 | +4.950% | 25 | 2,284 | -95.245% |
| 2026-07-17 | 21.0000 | 26.2500 | 19.7600 | 25.2500 | -1.367% | 163 | 2,224 | -95.010% |
| 2026-07-16 | 28.7500 | 28.7500 | 25.6000 | 25.6000 | -19.825% | 138 | 2,323 | -95.078% |
| 2026-07-15 | 36.8000 | 36.8000 | 30.5400 | 31.9300 | -18.442% | 17 | 2,323 | -96.054% |
| 2026-07-14 | 43.3000 | 43.3000 | 38.0000 | 39.1500 | +14.007% | 92 | 2,350 | -96.782% |
| 2026-07-13 | 33.2500 | 38.3000 | 33.2500 | 34.3400 | -13.195% | 79 | 2,344 | -96.331% |
| 2026-07-10 | 41.2100 | 42.2200 | 39.5600 | 39.5600 | -1.100% | 126 | 2,233 | -96.815% |
| 2026-07-09 | 38.4500 | 42.3200 | 38.4500 | 40.0000 | +22.324% | 79 | 2,228 | -96.850% |
| 2026-07-08 | 33.5000 | 33.5000 | 30.6000 | 32.7000 | -1.654% | 5 | 2,227 | -96.147% |
| 2026-07-07 | 34.0500 | 35.6000 | 31.9500 | 33.2500 | -25.615% | 203 | 2,067 | -96.211% |
| 2026-07-06 | 37.5000 | 49.3000 | 37.5000 | 44.7000 | +43.961% | 212 | 1,967 | -97.181% |
| 2026-07-02 | 32.7500 | 32.7500 | 31.0500 | 31.0500 | -21.392% | 55 | 1,969 | -95.942% |
| 2026-07-01 | 42.2500 | 43.9000 | 39.5000 | 39.5000 | -23.450% | 120 | 2,072 | -96.810% |
| 2026-06-30 | 43.9500 | 52.2500 | 41.5100 | 51.6000 | +52.212% | 1,744 | 429 | -97.558% |
| 2026-06-29 | 33.9900 | 34.5500 | 30.4000 | 33.9000 | -0.294% | 9 | 425 | -96.283% |
| 2026-06-26 | 34.0000 | 34.3500 | 34.0000 | 34.0000 | -7.078% | 19 | 422 | -96.294% |
| 2026-06-25 | 42.2000 | 42.2000 | 34.7800 | 36.5900 | +1.161% | 8 | 422 | -96.556% |
| 2026-06-24 | 35.0000 | 36.9000 | 34.8300 | 36.1700 | -4.413% | 108 | 325 | -96.516% |
| 2026-06-23 | 35.4100 | 38.3100 | 35.4100 | 37.8400 | -15.818% | 16 | 324 | -96.670% |
| 2026-06-22 | 43.0000 | 50.0000 | 42.7100 | 44.9500 | +10.851% | 62 | 310 | -97.197% |
| 2026-06-18 | 41.2800 | 43.1400 | 39.7000 | 40.5500 | +5.930% | 33 | 298 | -96.893% |
| 2026-06-17 | 36.7000 | 39.5500 | 36.7000 | 38.2800 | +1.136% | 16 | 293 | -96.708% |
| 2026-06-16 | 45.7000 | 45.7000 | 37.8500 | 37.8500 | -20.316% | 14 | 297 | -96.671% |
| 2026-06-15 | 48.0000 | 50.3000 | 47.5000 | 47.5000 | +18.750% | 26 | 290 | -97.347% |
| 2026-06-12 | 31.6000 | 40.0000 | 31.6000 | 40.0000 | +31.796% | 28 | 283 | -96.850% |
| 2026-06-11 | 26.9500 | 30.4500 | 26.3000 | 30.3500 | +31.957% | 29 | 271 | -95.848% |
| 2026-06-10 | 26.0400 | 26.7900 | 23.0000 | 23.0000 | -11.538% | 6 | 273 | -94.522% |
| 2026-06-09 | 30.8800 | 30.8800 | 20.8500 | 26.0000 | -19.629% | 25 | 278 | -95.154% |
| 2026-06-08 | 32.8000 | 33.4500 | 32.3000 | 32.3500 | +11.552% | 23 | 280 | -96.105% |
| 2026-06-05 | 34.5800 | 34.5800 | 27.1600 | 29.0000 | -23.179% | 19 | 268 | -95.655% |
| 2026-06-04 | 39.0900 | 39.0900 | 37.7500 | 37.7500 | -21.680% | 7 | 274 | -96.662% |
| 2026-06-03 | 45.6500 | 48.2500 | 45.0000 | 48.2000 | +20.772% | 30 | 267 | -97.386% |
| 2026-06-02 | 37.5500 | 40.0400 | 37.5500 | 39.9100 | +7.952% | 9 | 259 | -96.843% |
| 2026-05-29 | 40.3900 | 41.5500 | 36.3300 | 36.9700 | -10.916% | 6 | 258 | -96.592% |
| 2026-05-28 | 34.8800 | 43.5000 | 33.7000 | 41.5000 | +15.954% | 109 | 183 | -96.964% |
| 2026-05-27 | 37.7000 | 37.7000 | 33.1000 | 35.7900 | -6.675% | 25 | 176 | -96.479% |
| 2026-05-26 | 30.5000 | 38.3500 | 30.5000 | 38.3500 | +36.477% | 53 | 135 | -96.714% |
| 2026-05-22 | 27.3500 | 28.5300 | 24.9300 | 28.1000 | +36.740% | 147 | 123 | -95.516% |
| 2026-05-21 | 21.0000 | 21.0000 | 18.5000 | 20.5500 | -4.640% | 10 | 118 | -93.869% |
| 2026-05-20 | 18.0200 | 22.0000 | 18.0200 | 21.5500 | +40.850% | 7 | 111 | -94.153% |
| 2026-05-19 | 15.4000 | 16.1300 | 12.4200 | 15.3000 | +4.437% | 13 | 107 | -91.765% |
| 2026-05-18 | 16.2500 | 17.1500 | 14.6500 | 14.6500 | -20.380% | 36 | 96 | -91.399% |
| 2026-05-15 | 18.8500 | 18.8500 | 18.1000 | 18.4000 | -11.538% | 14 | 92 | -93.152% |
| 2026-05-14 | 19.7200 | 20.8000 | 19.7200 | 20.8000 | -4.849% | 2 | 91 | -93.942% |
| 2026-05-13 | 21.2500 | 22.0000 | 20.3000 | 21.8600 | +4.844% | 17 | 89 | -94.236% |
| 2026-05-12 | 22.7500 | 22.7500 | 17.9000 | 20.8500 | -13.593% | 144 | 29 | -93.957% |
| 2026-05-11 | 23.7900 | 25.6200 | 22.2500 | 24.1300 | 0.000% | 51 | 29 | -94.778% |