AMD270115C00920000
AMD Jan 15 2027 920.00 Call
optionOPRA
EODOct 23, 2026
1.01USD+4.124%(+0.04)3Vol269OI
AMD270115C00920000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.0300 | 1.0800 | 1.0100 | 1.0100 | +4.124% | 3 | 268 | 0.000% |
| 2026-10-22 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -39.375% | 4 | 272 | +4.124% |
| 2026-10-20 | 1.3000 | 1.6000 | 1.3000 | 1.6000 | +14.286% | 19 | 271 | -36.875% |
| 2026-10-19 | 2.0600 | 2.0600 | 1.3900 | 1.4000 | -8.497% | 77 | 228 | -27.857% |
| 2026-10-16 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -23.881% | 2 | 228 | -33.987% |
| 2026-10-15 | 1.8500 | 2.1600 | 1.8500 | 2.0100 | -54.318% | 35 | 230 | -49.751% |
| 2026-10-13 | 3.4500 | 4.5500 | 3.4500 | 4.4000 | +23.944% | 3 | 230 | -77.045% |
| 2026-10-12 | 3.5500 | 3.5500 | 3.5000 | 3.5500 | -35.455% | 4 | 233 | -71.549% |
| 2026-10-09 | 5.8000 | 5.8000 | 5.5000 | 5.5000 | -17.665% | 5 | 229 | -81.636% |
| 2026-10-08 | 9.9400 | 9.9400 | 6.6800 | 6.6800 | -38.148% | 7 | 228 | -84.880% |
| 2026-10-07 | 10.0000 | 10.8000 | 10.0000 | 10.8000 | -10.744% | 5 | 226 | -90.648% |
| 2026-10-06 | 11.1000 | 13.1100 | 11.1000 | 12.1000 | +37.500% | 3 | 227 | -91.653% |
| 2026-10-05 | 9.8500 | 9.8500 | 8.8000 | 8.8000 | -18.669% | 6 | 226 | -88.523% |
| 2026-10-02 | 13.7000 | 13.7000 | 10.8000 | 10.8200 | +16.344% | 7 | 231 | -90.665% |
| 2026-10-01 | 9.4800 | 9.4800 | 8.7500 | 9.3000 | -3.125% | 9 | 231 | -89.140% |
| 2026-09-30 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -18.644% | 1 | 230 | -89.479% |
| 2026-09-29 | 11.3100 | 12.4900 | 11.1200 | 11.8000 | +11.848% | 34 | 224 | -91.441% |
| 2026-09-28 | 11.5500 | 13.3200 | 9.4800 | 10.5500 | -31.671% | 86 | 249 | -90.427% |
| 2026-09-25 | 15.9500 | 15.9500 | 15.0500 | 15.4400 | +5.609% | 22 | 258 | -93.459% |
| 2026-09-24 | 13.4500 | 14.7700 | 13.4500 | 14.6200 | +14.219% | 4 | 257 | -93.092% |
| 2026-09-23 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -7.381% | 1 | 256 | -92.109% |
| 2026-09-22 | 14.2500 | 14.2500 | 13.3000 | 13.8200 | -6.432% | 26 | 265 | -92.692% |
| 2026-09-21 | 9.4700 | 14.9500 | 9.4700 | 14.7700 | +189.608% | 19 | 252 | -93.162% |
| 2026-09-18 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -10.526% | 1 | 251 | -80.196% |
| 2026-09-17 | 5.2000 | 6.1700 | 5.2000 | 5.7000 | +35.714% | 12 | 247 | -82.281% |
| 2026-09-16 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | +34.615% | 2 | 246 | -75.952% |
| 2026-09-15 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +4.348% | 1 | 245 | -67.628% |
| 2026-09-14 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -30.465% | 4 | 245 | -66.221% |
| 2026-09-10 | 4.3400 | 4.3400 | 4.3000 | 4.3000 | -31.746% | 2 | 245 | -76.512% |
| 2026-09-09 | 6.3300 | 6.3300 | 6.3000 | 6.3000 | +291.304% | 2 | 245 | -83.968% |
| 2026-09-03 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -17.857% | 2 | 243 | -37.267% |
| 2026-09-01 | 2.1800 | 2.2200 | 1.9600 | 1.9600 | -55.455% | 9 | 242 | -48.469% |
| 2026-08-27 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -13.725% | 2 | 242 | -77.045% |
| 2026-08-26 | 5.1400 | 5.1400 | 5.1000 | 5.1000 | +8.511% | 6 | 236 | -80.196% |
| 2026-08-25 | 4.8000 | 4.8500 | 4.6900 | 4.7000 | +18.987% | 44 | 233 | -78.511% |
| 2026-08-24 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -15.957% | 4 | 233 | -74.430% |
| 2026-08-21 | 4.7600 | 4.7600 | 4.7000 | 4.7000 | -5.051% | 2 | 234 | -78.511% |
| 2026-08-19 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | -22.047% | 5 | 234 | -79.596% |
| 2026-08-18 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -42.273% | 5 | 231 | -84.094% |
| 2026-08-14 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +74.603% | 1 | 231 | -90.818% |
| 2026-08-11 | 6.4100 | 6.4100 | 5.7500 | 6.3000 | -9.091% | 131 | 113 | -83.968% |
| 2026-08-10 | 7.9600 | 7.9700 | 6.9300 | 6.9300 | -30.700% | 13 | 103 | -85.426% |
| 2026-08-07 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -27.798% | 1 | 103 | -89.900% |
| 2026-08-06 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -14.506% | 15 | 98 | -92.708% |
| 2026-08-05 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -31.034% | 4 | 98 | -93.765% |
| 2026-08-04 | 18.0000 | 23.4900 | 18.0000 | 23.4900 | +62.000% | 14 | 92 | -95.700% |
| 2026-08-03 | 13.4000 | 14.5000 | 13.4000 | 14.5000 | -59.327% | 2 | 91 | -93.034% |
| 2026-07-22 | 33.9000 | 35.6500 | 33.7000 | 35.6500 | +50.422% | 5 | 95 | -97.167% |
| 2026-07-17 | 21.2500 | 23.7000 | 21.2500 | 23.7000 | -4.435% | 11 | 102 | -95.738% |
| 2026-07-16 | 26.4500 | 26.7800 | 24.8000 | 24.8000 | -16.779% | 13 | 101 | -95.927% |
| 2026-07-15 | 29.4000 | 29.8000 | 29.4000 | 29.8000 | -11.441% | 2 | 101 | -96.611% |
| 2026-07-13 | 35.2500 | 35.5500 | 33.5500 | 33.6500 | -14.810% | 61 | 79 | -96.999% |
| 2026-07-06 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | +3.675% | 10 | 69 | -97.443% |
| 2026-07-01 | 37.8000 | 38.1000 | 37.5000 | 38.1000 | -21.036% | 25 | 69 | -97.349% |
| 2026-06-30 | 40.8600 | 48.5000 | 40.8600 | 48.2500 | +49.845% | 12 | 68 | -97.907% |
| 2026-06-26 | 32.2000 | 32.2000 | 31.9600 | 32.2000 | -4.167% | 71 | 46 | -96.863% |
| 2026-06-25 | 33.8500 | 33.8500 | 33.6000 | 33.6000 | -4.545% | 2 | 46 | -96.994% |
| 2026-06-23 | 36.6000 | 36.6000 | 35.2000 | 35.2000 | -16.981% | 5 | 45 | -97.131% |
| 2026-06-22 | 41.6500 | 42.4000 | 40.4000 | 42.4000 | +14.132% | 16 | 44 | -97.618% |
| 2026-06-17 | 37.3000 | 37.3000 | 37.0000 | 37.1500 | +2.342% | 3 | 44 | -97.281% |
| 2026-06-12 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | +35.853% | 1 | 45 | -97.218% |
| 2026-06-11 | 25.3500 | 26.9500 | 24.2500 | 26.7200 | +18.914% | 32 | 53 | -96.220% |
| 2026-06-10 | 22.4700 | 22.4700 | 22.4700 | 22.4700 | -10.120% | 5 | 52 | -95.505% |
| 2026-06-09 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -18.699% | 5 | 52 | -95.960% |
| 2026-06-08 | 31.2000 | 32.1500 | 30.6500 | 30.7500 | +10.453% | 44 | 32 | -96.715% |
| 2026-06-05 | 27.8400 | 27.8400 | 27.8400 | 27.8400 | -23.516% | 1 | 32 | -96.372% |
| 2026-06-04 | 36.4000 | 36.4000 | 36.4000 | 36.4000 | +5.051% | 1 | 31 | -97.225% |
| 2026-05-29 | 34.6500 | 34.6500 | 34.6500 | 34.6500 | +3.433% | 1 | 30 | -97.085% |
| 2026-05-27 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -8.345% | 1 | 29 | -96.985% |
| 2026-05-26 | 31.8500 | 36.6000 | 31.8500 | 36.5500 | +43.053% | 42 | 31 | -97.237% |
| 2026-05-22 | 24.0000 | 25.5500 | 24.0000 | 25.5500 | +35.544% | 8 | 31 | -96.047% |
| 2026-05-21 | 18.8500 | 18.8500 | 18.6900 | 18.8500 | -4.315% | 45 | 44 | -94.642% |
| 2026-05-20 | 17.3500 | 19.7600 | 17.2500 | 19.7000 | +36.332% | 96 | 26 | -94.873% |
| 2026-05-19 | 11.9000 | 14.4500 | 11.9000 | 14.4500 | -4.305% | 3 | 24 | -93.010% |
| 2026-05-18 | 15.0000 | 15.1000 | 14.8000 | 15.1000 | -8.485% | 44 | 7 | -93.311% |
| 2026-05-15 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -16.116% | 3 | 4 | -93.879% |
| 2026-05-14 | 19.5000 | 19.6700 | 19.5000 | 19.6700 | +7.958% | 2 | 2 | -94.865% |
| 2026-05-12 | 18.2200 | 18.2200 | 18.2200 | 18.2200 | 0.000% | 2 | 0 | -94.457% |