AMD270115C00930000
AMD Jan 15 2027 930.00 Call
optionOPRA
EODOct 23, 2026
1.00USD+8.696%(+0.08)2Vol674OI
AMD270115C00930000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.9300 | 1.0000 | 0.9300 | 1.0000 | +8.696% | 2 | 674 | 0.000% |
| 2026-10-22 | 1.1600 | 1.1600 | 0.9200 | 0.9200 | -41.401% | 2 | 672 | +8.696% |
| 2026-10-20 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +19.847% | 1 | 672 | -36.306% |
| 2026-10-19 | 1.8500 | 1.8500 | 1.3100 | 1.3100 | +0.769% | 111 | 652 | -23.664% |
| 2026-10-16 | 1.5300 | 1.5300 | 1.3000 | 1.3000 | -26.554% | 4 | 651 | -23.077% |
| 2026-10-15 | 1.6900 | 1.7800 | 1.6900 | 1.7700 | -38.328% | 14 | 651 | -43.503% |
| 2026-10-14 | 2.8300 | 2.8700 | 2.8300 | 2.8700 | -33.871% | 4 | 651 | -65.157% |
| 2026-10-13 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -30.000% | 1 | 651 | -76.959% |
| 2026-10-09 | 6.9500 | 6.9500 | 6.2000 | 6.2000 | -46.181% | 100 | 623 | -83.871% |
| 2026-10-06 | 10.0000 | 12.3600 | 10.0000 | 11.5200 | +42.574% | 45 | 604 | -91.319% |
| 2026-10-05 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -21.553% | 1 | 604 | -87.624% |
| 2026-10-02 | 12.1500 | 12.1600 | 10.0500 | 10.3000 | -7.706% | 21 | 615 | -90.291% |
| 2026-09-29 | 11.0400 | 11.1600 | 10.9700 | 11.1600 | +16.736% | 12 | 615 | -91.039% |
| 2026-09-28 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -34.069% | 4 | 615 | -89.540% |
| 2026-09-25 | 14.8000 | 14.8000 | 14.5000 | 14.5000 | +14.625% | 12 | 626 | -93.103% |
| 2026-09-24 | 12.2500 | 13.5000 | 12.2500 | 12.6500 | -3.287% | 134 | 518 | -92.095% |
| 2026-09-22 | 13.4500 | 13.6000 | 13.0800 | 13.0800 | -4.176% | 28 | 510 | -92.355% |
| 2026-09-21 | 8.8000 | 13.7200 | 8.8000 | 13.6500 | +385.765% | 142 | 493 | -92.674% |
| 2026-09-14 | 2.7900 | 3.0000 | 2.6100 | 2.8100 | -32.289% | 13 | 492 | -64.413% |
| 2026-09-11 | 4.6000 | 4.6000 | 4.1500 | 4.1500 | +3.750% | 19 | 482 | -75.904% |
| 2026-09-10 | 4.4200 | 4.4200 | 4.0000 | 4.0000 | +142.424% | 5 | 481 | -75.000% |
| 2026-09-03 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -8.333% | 1 | 481 | -39.394% |
| 2026-09-02 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | -15.888% | 101 | 431 | -44.444% |
| 2026-09-01 | 2.1500 | 2.1500 | 2.1400 | 2.1400 | -39.718% | 2 | 431 | -53.271% |
| 2026-08-28 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -23.656% | 1 | 431 | -71.831% |
| 2026-08-26 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | +19.537% | 2 | 431 | -78.495% |
| 2026-08-24 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -11.591% | 4 | 431 | -74.293% |
| 2026-08-20 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | -6.780% | 2 | 429 | -77.273% |
| 2026-08-19 | 4.7000 | 4.7200 | 4.7000 | 4.7200 | -25.434% | 15 | 415 | -78.814% |
| 2026-08-18 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -26.821% | 1 | 415 | -84.202% |
| 2026-08-17 | 9.2000 | 9.2000 | 8.6500 | 8.6500 | -5.978% | 3 | 414 | -88.439% |
| 2026-08-14 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +10.843% | 1 | 413 | -89.130% |
| 2026-08-13 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +52.294% | 8 | 413 | -87.952% |
| 2026-08-11 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -46.569% | 1 | 412 | -81.651% |
| 2026-08-07 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -24.051% | 1 | 412 | -90.196% |
| 2026-08-06 | 13.4500 | 13.4600 | 13.2900 | 13.4300 | -1.899% | 104 | 411 | -92.554% |
| 2026-08-05 | 15.7500 | 15.8300 | 13.6900 | 13.6900 | -35.728% | 11 | 408 | -92.695% |
| 2026-08-04 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +63.218% | 1 | 408 | -95.305% |
| 2026-08-03 | 13.1000 | 13.1000 | 13.0500 | 13.0500 | -9.563% | 2 | 408 | -92.337% |
| 2026-07-31 | 14.9200 | 15.1000 | 14.4300 | 14.4300 | -5.377% | 19 | 399 | -93.070% |
| 2026-07-30 | 15.3000 | 15.3000 | 15.2500 | 15.2500 | +57.216% | 18 | 387 | -93.443% |
| 2026-07-29 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -19.167% | 1 | 386 | -89.691% |
| 2026-07-28 | 12.2500 | 12.3500 | 11.8000 | 12.0000 | -28.144% | 32 | 414 | -91.667% |
| 2026-07-27 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -36.981% | 2 | 414 | -94.012% |
| 2026-07-24 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -6.526% | 1 | 414 | -96.226% |
| 2026-07-23 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | -17.226% | 1 | 414 | -96.473% |
| 2026-07-22 | 34.4000 | 34.4000 | 34.2500 | 34.2500 | +9.181% | 2 | 414 | -97.080% |
| 2026-07-21 | 31.3700 | 31.3700 | 31.3700 | 31.3700 | +35.216% | 1 | 414 | -96.812% |
| 2026-07-17 | 20.7500 | 23.3000 | 20.7500 | 23.2000 | -3.934% | 28 | 434 | -95.690% |
| 2026-07-16 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | -33.287% | 1 | 435 | -95.859% |
| 2026-07-14 | 36.4500 | 36.6500 | 36.2000 | 36.2000 | +9.201% | 26 | 444 | -97.238% |
| 2026-07-13 | 34.4000 | 34.4000 | 33.0500 | 33.1500 | +10.684% | 5 | 444 | -96.983% |
| 2026-07-08 | 31.0600 | 31.0600 | 29.9500 | 29.9500 | -22.409% | 2 | 443 | -96.661% |
| 2026-07-06 | 38.6000 | 38.6000 | 38.6000 | 38.6000 | +3.071% | 10 | 443 | -97.409% |
| 2026-07-01 | 39.1000 | 39.1000 | 36.5100 | 37.4500 | -20.640% | 19 | 444 | -97.330% |
| 2026-06-30 | 41.5000 | 48.0000 | 41.5000 | 47.1900 | +49.810% | 3 | 442 | -97.881% |
| 2026-06-29 | 27.6500 | 31.5500 | 27.4000 | 31.5000 | +2.606% | 5 | 442 | -96.825% |
| 2026-06-26 | 31.2500 | 31.2500 | 30.7000 | 30.7000 | -2.260% | 5 | 439 | -96.743% |
| 2026-06-24 | 33.7000 | 33.7000 | 31.4100 | 31.4100 | -7.563% | 5 | 440 | -96.816% |
| 2026-06-23 | 33.7600 | 35.2900 | 33.7600 | 33.9800 | -15.995% | 4 | 440 | -97.057% |
| 2026-06-22 | 40.4500 | 40.4500 | 40.4500 | 40.4500 | +6.335% | 11 | 441 | -97.528% |
| 2026-06-18 | 37.5500 | 38.0400 | 37.5500 | 38.0400 | +5.228% | 2 | 440 | -97.371% |
| 2026-06-17 | 36.1500 | 36.1500 | 36.1500 | 36.1500 | +1.975% | 2 | 440 | -97.234% |
| 2026-06-16 | 40.8000 | 40.8000 | 35.4500 | 35.4500 | -21.222% | 8 | 436 | -97.179% |
| 2026-06-15 | 42.2500 | 45.3600 | 42.2500 | 45.0000 | +28.023% | 37 | 408 | -97.778% |
| 2026-06-12 | 35.0000 | 35.4000 | 35.0000 | 35.1500 | +31.255% | 9 | 409 | -97.155% |
| 2026-06-11 | 24.8500 | 26.7800 | 23.9500 | 26.7800 | +19.607% | 15 | 401 | -96.266% |
| 2026-06-10 | 25.2800 | 25.2800 | 21.9800 | 22.3900 | +9.220% | 3 | 401 | -95.534% |
| 2026-06-09 | 25.7500 | 25.7500 | 20.5000 | 20.5000 | -31.780% | 5 | 405 | -95.122% |
| 2026-06-08 | 30.0000 | 30.0500 | 30.0000 | 30.0500 | +13.396% | 10 | 405 | -96.672% |
| 2026-06-05 | 32.0000 | 32.0000 | 26.5000 | 26.5000 | -25.352% | 6 | 409 | -96.226% |
| 2026-06-04 | 34.5500 | 35.5000 | 34.5500 | 35.5000 | +0.510% | 75 | 444 | -97.183% |
| 2026-06-02 | 35.3200 | 35.3200 | 35.3200 | 35.3200 | -0.563% | 2 | 445 | -97.169% |
| 2026-06-01 | 29.5000 | 37.5200 | 29.5000 | 35.5200 | +4.471% | 4 | 445 | -97.185% |
| 2026-05-29 | 36.9000 | 38.2000 | 33.6000 | 34.0000 | -10.597% | 12 | 442 | -97.059% |
| 2026-05-28 | 34.0000 | 38.7500 | 30.9700 | 38.0300 | +18.069% | 17 | 453 | -97.370% |
| 2026-05-27 | 32.2100 | 32.2100 | 32.2100 | 32.2100 | -8.883% | 1 | 454 | -96.895% |
| 2026-05-26 | 28.0000 | 36.4000 | 28.0000 | 35.3500 | +41.400% | 188 | 496 | -97.171% |
| 2026-05-22 | 23.1000 | 26.0600 | 22.9000 | 25.0000 | +39.276% | 244 | 557 | -96.000% |
| 2026-05-21 | 18.0000 | 18.4000 | 16.8500 | 17.9500 | -9.252% | 92 | 514 | -94.429% |
| 2026-05-20 | 15.2000 | 20.0500 | 15.2000 | 19.7800 | +39.788% | 118 | 446 | -94.944% |
| 2026-05-19 | 12.5000 | 15.0000 | 11.2500 | 14.1500 | -2.414% | 223 | 306 | -92.933% |
| 2026-05-18 | 15.5800 | 15.5800 | 13.3500 | 14.5000 | -9.657% | 255 | 117 | -93.103% |
| 2026-05-15 | 16.9300 | 17.1900 | 16.0500 | 16.0500 | -17.268% | 42 | 91 | -93.769% |
| 2026-05-14 | 18.2500 | 20.5000 | 18.2500 | 19.4000 | -3.000% | 40 | 68 | -94.845% |
| 2026-05-13 | 19.8000 | 20.1500 | 18.1000 | 20.0000 | +10.865% | 35 | 53 | -95.000% |
| 2026-05-12 | 21.0200 | 21.0200 | 17.6700 | 18.0400 | 0.000% | 75 | 0 | -94.457% |