AMD270115C00940000
AMD Jan 15 2027 940.00 Call
optionOPRA
EODOct 23, 2026
0.95USD+6.742%(+0.06)2Vol887OI
AMD270115C00940000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.8500 | 0.9500 | 0.8500 | 0.9500 | +6.742% | 2 | 887 | 0.000% |
| 2026-10-22 | 1.0000 | 1.2600 | 0.8900 | 0.8900 | -33.083% | 3 | 888 | +6.742% |
| 2026-10-20 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +11.765% | 3 | 888 | -28.571% |
| 2026-10-19 | 1.3600 | 1.4000 | 1.1900 | 1.1900 | -17.931% | 290 | 636 | -20.168% |
| 2026-10-16 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | -27.500% | 2 | 636 | -34.483% |
| 2026-10-15 | 1.5400 | 2.0000 | 1.5000 | 2.0000 | -23.077% | 514 | 155 | -52.500% |
| 2026-10-14 | 2.8000 | 2.8000 | 2.6000 | 2.6000 | -29.730% | 3 | 155 | -63.462% |
| 2026-10-13 | 2.3000 | 3.7600 | 2.3000 | 3.7000 | +17.460% | 4 | 154 | -74.324% |
| 2026-10-12 | 3.0000 | 3.1500 | 3.0000 | 3.1500 | -33.684% | 8 | 153 | -69.841% |
| 2026-10-09 | 6.5000 | 6.5000 | 4.7500 | 4.7500 | -20.965% | 25 | 161 | -80.000% |
| 2026-10-08 | 8.2500 | 8.2500 | 5.8000 | 6.0100 | -35.722% | 9 | 159 | -84.193% |
| 2026-10-07 | 9.7000 | 9.7000 | 9.0500 | 9.3500 | -11.458% | 5 | 156 | -89.840% |
| 2026-10-06 | 9.6300 | 10.5600 | 9.6300 | 10.5600 | +34.180% | 4 | 157 | -91.004% |
| 2026-10-05 | 8.8000 | 8.8000 | 7.8700 | 7.8700 | -14.919% | 4 | 155 | -87.929% |
| 2026-10-02 | 9.7200 | 11.3500 | 9.2500 | 9.2500 | +13.219% | 42 | 150 | -89.730% |
| 2026-10-01 | 7.6500 | 8.2400 | 7.6500 | 8.1700 | +3.418% | 24 | 141 | -88.372% |
| 2026-09-30 | 7.8500 | 7.9000 | 7.8500 | 7.9000 | -8.671% | 99 | 179 | -87.975% |
| 2026-09-29 | 10.1000 | 10.1000 | 8.6300 | 8.6500 | -3.782% | 15 | 176 | -89.017% |
| 2026-09-28 | 8.5300 | 9.2800 | 8.5300 | 8.9900 | -33.653% | 10 | 176 | -89.433% |
| 2026-09-25 | 13.8000 | 13.8000 | 12.8500 | 13.5500 | 0.000% | 5 | 176 | -92.989% |
| 2026-09-24 | 11.3000 | 13.7500 | 11.3000 | 13.5500 | +15.319% | 106 | 105 | -92.989% |
| 2026-09-23 | 13.0000 | 13.0000 | 10.9000 | 11.7500 | -6.375% | 22 | 93 | -91.915% |
| 2026-09-22 | 12.7500 | 12.7500 | 12.5500 | 12.5500 | +188.506% | 6 | 93 | -92.430% |
| 2026-09-18 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | -11.224% | 24 | 90 | -78.161% |
| 2026-09-17 | 4.4000 | 4.9500 | 4.4000 | 4.9000 | +31.720% | 5 | 87 | -80.612% |
| 2026-09-16 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -0.800% | 4 | 87 | -74.462% |
| 2026-09-10 | 3.7400 | 3.8000 | 3.7400 | 3.7500 | -32.916% | 3 | 86 | -74.667% |
| 2026-09-09 | 5.6500 | 5.6500 | 5.5900 | 5.5900 | +21.522% | 6 | 84 | -83.005% |
| 2026-09-08 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +85.484% | 1 | 85 | -79.348% |
| 2026-09-04 | 2.0700 | 2.4800 | 2.0700 | 2.4800 | +39.326% | 12 | 75 | -61.694% |
| 2026-09-01 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -57.619% | 1 | 74 | -46.629% |
| 2026-08-21 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -1.176% | 1 | 74 | -77.381% |
| 2026-08-20 | 4.6500 | 4.6500 | 4.2500 | 4.2500 | -24.107% | 16 | 66 | -77.647% |
| 2026-08-18 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -34.884% | 2 | 65 | -83.036% |
| 2026-08-17 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -12.245% | 1 | 64 | -88.953% |
| 2026-08-14 | 9.0500 | 9.8000 | 9.0500 | 9.8000 | +8.889% | 70 | 123 | -90.306% |
| 2026-08-07 | 9.7500 | 9.7500 | 9.0000 | 9.0000 | -37.063% | 71 | 86 | -89.444% |
| 2026-08-05 | 15.2500 | 15.2500 | 14.3000 | 14.3000 | -34.703% | 3 | 87 | -93.357% |
| 2026-08-04 | 21.5000 | 21.9000 | 21.5000 | 21.9000 | +46.783% | 2 | 86 | -95.662% |
| 2026-07-30 | 14.7500 | 14.9200 | 14.7500 | 14.9200 | -15.275% | 2 | 85 | -93.633% |
| 2026-07-27 | 17.5200 | 17.6200 | 17.4000 | 17.6100 | -33.042% | 36 | 49 | -94.605% |
| 2026-07-24 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | +6.263% | 1 | 49 | -96.388% |
| 2026-07-20 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | +10.738% | 1 | 49 | -96.162% |
| 2026-07-17 | 22.4500 | 22.4500 | 22.3500 | 22.3500 | -4.487% | 2 | 49 | -95.749% |
| 2026-07-16 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -25.478% | 1 | 50 | -95.940% |
| 2026-07-13 | 32.6000 | 33.3500 | 31.2500 | 31.4000 | -8.853% | 28 | 60 | -96.975% |
| 2026-07-10 | 34.4500 | 34.4500 | 34.4500 | 34.4500 | -13.746% | 17 | 43 | -97.242% |
| 2026-07-06 | 39.9300 | 39.9400 | 39.9300 | 39.9400 | -12.412% | 2 | 44 | -97.621% |
| 2026-06-30 | 45.6000 | 45.6000 | 45.6000 | 45.6000 | +51.244% | 7 | 39 | -97.917% |
| 2026-06-26 | 29.6500 | 30.1500 | 29.6500 | 30.1500 | -23.864% | 2 | 41 | -96.849% |
| 2026-06-22 | 39.6000 | 39.6000 | 39.6000 | 39.6000 | +12.660% | 10 | 41 | -97.601% |
| 2026-06-17 | 33.2000 | 35.2500 | 33.2000 | 35.1500 | +1.443% | 7 | 36 | -97.297% |
| 2026-06-16 | 36.9000 | 36.9000 | 34.6500 | 34.6500 | +0.727% | 3 | 37 | -97.258% |
| 2026-06-12 | 34.4000 | 34.4000 | 34.4000 | 34.4000 | +35.433% | 1 | 38 | -97.238% |
| 2026-06-11 | 23.3000 | 25.4000 | 23.3000 | 25.4000 | +26.683% | 3 | 38 | -96.260% |
| 2026-06-09 | 19.9000 | 20.0500 | 19.9000 | 20.0500 | -33.389% | 10 | 46 | -95.262% |
| 2026-06-08 | 30.0500 | 30.1000 | 29.9500 | 30.1000 | -15.473% | 15 | 46 | -96.844% |
| 2026-06-01 | 35.6600 | 35.6700 | 35.6000 | 35.6100 | +5.044% | 8 | 43 | -97.332% |
| 2026-05-29 | 36.4800 | 36.4800 | 33.9000 | 33.9000 | -1.453% | 4 | 40 | -97.198% |
| 2026-05-28 | 34.4600 | 34.4600 | 34.4000 | 34.4000 | +7.837% | 2 | 39 | -97.238% |
| 2026-05-27 | 32.1500 | 32.2000 | 31.1500 | 31.9000 | -8.987% | 12 | 30 | -97.022% |
| 2026-05-26 | 31.5700 | 35.4000 | 31.5100 | 35.0500 | 0.000% | 51 | 0 | -97.290% |