AMD270115C00950000
AMD Jan 15 2027 950.00 Call
optionOPRA
EODOct 22, 2026
0.75USD-39.024%(-0.48)6Vol1,378OI
AMD270115C00950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.0000 | 1.0000 | 0.7500 | 0.7500 | -39.024% | 6 | 1,376 | 0.000% |
| 2026-10-19 | 1.4300 | 1.4300 | 1.2300 | 1.2300 | -15.753% | 46 | 1,375 | -39.024% |
| 2026-10-16 | 1.4600 | 1.4600 | 1.4500 | 1.4600 | -2.013% | 3 | 1,376 | -48.630% |
| 2026-10-15 | 1.6000 | 1.6000 | 1.2300 | 1.4900 | -35.217% | 823 | 1,726 | -49.664% |
| 2026-10-14 | 2.3800 | 2.3800 | 2.1700 | 2.3000 | -29.664% | 114 | 1,776 | -67.391% |
| 2026-10-13 | 2.8200 | 3.2700 | 2.8200 | 3.2700 | -24.306% | 120 | 1,769 | -77.064% |
| 2026-10-09 | 5.3000 | 5.3000 | 4.3200 | 4.3200 | -16.279% | 11 | 1,770 | -82.639% |
| 2026-10-08 | 7.8000 | 7.8000 | 5.1600 | 5.1600 | -39.437% | 8 | 1,767 | -85.465% |
| 2026-10-07 | 8.0000 | 8.8500 | 8.0000 | 8.5200 | -13.061% | 214 | 1,965 | -91.197% |
| 2026-10-06 | 9.4100 | 10.8000 | 9.4100 | 9.8000 | +31.191% | 25 | 1,969 | -92.347% |
| 2026-10-05 | 8.2300 | 8.2300 | 6.6600 | 7.4700 | -16.067% | 45 | 1,961 | -89.960% |
| 2026-10-02 | 9.7000 | 11.1000 | 8.6900 | 8.9000 | +5.701% | 264 | 1,888 | -91.573% |
| 2026-10-01 | 8.0000 | 8.4200 | 8.0000 | 8.4200 | +12.869% | 8 | 1,888 | -91.093% |
| 2026-09-30 | 8.6800 | 8.6800 | 7.4600 | 7.4600 | -12.235% | 19 | 1,888 | -89.946% |
| 2026-09-28 | 7.5500 | 8.7500 | 7.5500 | 8.5000 | -32.700% | 546 | 2,111 | -91.176% |
| 2026-09-25 | 13.1000 | 13.1000 | 12.1500 | 12.6300 | +1.773% | 114 | 2,040 | -94.062% |
| 2026-09-24 | 10.0100 | 12.4100 | 10.0100 | 12.4100 | +15.335% | 11 | 2,034 | -93.956% |
| 2026-09-23 | 12.5000 | 12.5000 | 10.4500 | 10.7600 | -11.074% | 16 | 2,031 | -93.030% |
| 2026-09-22 | 12.0500 | 12.1000 | 10.9500 | 12.1000 | +13.084% | 71 | 2,027 | -93.802% |
| 2026-09-21 | 9.1500 | 12.5000 | 9.1500 | 10.7000 | +105.769% | 214 | 2,157 | -92.991% |
| 2026-09-18 | 4.0500 | 5.3000 | 4.0000 | 5.2000 | +11.828% | 80 | 2,155 | -85.577% |
| 2026-09-17 | 4.0000 | 5.2000 | 3.9100 | 4.6500 | +43.077% | 129 | 2,067 | -83.871% |
| 2026-09-16 | 3.0500 | 3.2500 | 3.0500 | 3.2500 | +24.521% | 141 | 2,147 | -76.923% |
| 2026-09-15 | 2.7000 | 2.9200 | 2.6100 | 2.6100 | +9.664% | 8 | 2,147 | -71.264% |
| 2026-09-14 | 2.4500 | 2.5000 | 2.2600 | 2.3800 | -32.000% | 433 | 2,273 | -68.487% |
| 2026-09-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.408% | 110 | 2,383 | -78.571% |
| 2026-09-10 | 4.3500 | 4.3500 | 3.5500 | 3.5500 | -29.842% | 289 | 2,220 | -78.873% |
| 2026-09-09 | 5.5600 | 5.8000 | 5.0600 | 5.0600 | +2.222% | 1,334 | 1,085 | -85.178% |
| 2026-09-08 | 3.3100 | 4.9500 | 2.9700 | 4.9500 | +155.155% | 67 | 1,114 | -84.848% |
| 2026-09-04 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | +33.793% | 5 | 1,109 | -61.340% |
| 2026-09-03 | 1.2300 | 1.4500 | 1.2300 | 1.4500 | -5.844% | 17 | 1,092 | -48.276% |
| 2026-09-02 | 1.5500 | 1.6000 | 1.5400 | 1.5400 | -12.000% | 23 | 1,080 | -51.299% |
| 2026-09-01 | 1.8500 | 1.8500 | 1.7500 | 1.7500 | -34.944% | 12 | 1,074 | -57.143% |
| 2026-08-28 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -37.875% | 4 | 1,074 | -72.119% |
| 2026-08-26 | 4.3400 | 4.3400 | 4.3300 | 4.3300 | +4.843% | 6 | 1,074 | -82.679% |
| 2026-08-25 | 4.0300 | 4.1300 | 4.0000 | 4.1300 | -10.217% | 10 | 1,070 | -81.840% |
| 2026-08-21 | 4.2500 | 4.6000 | 4.1000 | 4.6000 | +8.235% | 13 | 1,070 | -83.696% |
| 2026-08-20 | 3.9000 | 4.2500 | 3.9000 | 4.2500 | -20.561% | 3 | 1,068 | -82.353% |
| 2026-08-18 | 5.4500 | 5.4500 | 5.3000 | 5.3500 | -32.278% | 15 | 1,073 | -85.981% |
| 2026-08-17 | 8.3000 | 8.3000 | 7.9000 | 7.9000 | -13.661% | 19 | 1,077 | -90.506% |
| 2026-08-14 | 8.1000 | 9.2500 | 8.1000 | 9.1500 | +24.490% | 214 | 1,124 | -91.803% |
| 2026-08-13 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +14.844% | 1 | 1,125 | -89.796% |
| 2026-08-12 | 6.6100 | 6.6100 | 6.4000 | 6.4000 | +28.000% | 2 | 1,125 | -88.281% |
| 2026-08-11 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -41.860% | 12 | 1,127 | -85.000% |
| 2026-08-07 | 10.7000 | 10.7000 | 8.6000 | 8.6000 | -31.962% | 97 | 1,132 | -91.279% |
| 2026-08-06 | 12.5500 | 12.6400 | 12.5000 | 12.6400 | +7.574% | 22 | 1,137 | -94.066% |
| 2026-08-05 | 12.1500 | 14.6500 | 11.7500 | 11.7500 | -44.234% | 21 | 1,137 | -93.617% |
| 2026-08-04 | 16.5200 | 21.3800 | 16.5200 | 21.0700 | +62.077% | 260 | 1,251 | -96.440% |
| 2026-08-03 | 12.2000 | 13.2600 | 12.0600 | 13.0000 | +5.691% | 913 | 1,056 | -94.231% |
| 2026-07-31 | 14.0500 | 14.0500 | 12.3000 | 12.3000 | -11.255% | 118 | 1,050 | -93.902% |
| 2026-07-30 | 12.6000 | 14.0000 | 12.6000 | 13.8600 | +73.250% | 20 | 1,046 | -94.589% |
| 2026-07-29 | 8.0800 | 8.0800 | 8.0000 | 8.0000 | -34.959% | 110 | 948 | -90.625% |
| 2026-07-28 | 10.6300 | 12.3000 | 10.6300 | 12.3000 | -27.647% | 4 | 945 | -93.902% |
| 2026-07-27 | 15.3000 | 17.0000 | 15.1000 | 17.0000 | -35.484% | 1,039 | 1,522 | -95.588% |
| 2026-07-23 | 26.0000 | 26.3500 | 26.0000 | 26.3500 | -7.218% | 101 | 1,427 | -97.154% |
| 2026-07-21 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | +20.646% | 1 | 1,427 | -97.359% |
| 2026-07-20 | 23.5400 | 23.5400 | 23.5400 | 23.5400 | +5.089% | 2 | 1,425 | -96.814% |
| 2026-07-17 | 19.0000 | 22.4000 | 19.0000 | 22.4000 | +1.818% | 108 | 1,358 | -96.652% |
| 2026-07-16 | 22.6000 | 22.6000 | 21.7500 | 22.0000 | -23.211% | 50 | 1,369 | -96.591% |
| 2026-07-15 | 27.0000 | 28.6500 | 27.0000 | 28.6500 | -14.478% | 20 | 1,358 | -97.382% |
| 2026-07-14 | 35.9500 | 36.8100 | 33.5000 | 33.5000 | +12.040% | 175 | 1,302 | -97.761% |
| 2026-07-13 | 29.4400 | 31.6500 | 29.4000 | 29.9000 | -13.833% | 1,061 | 296 | -97.492% |
| 2026-07-10 | 35.3900 | 35.3900 | 33.4500 | 34.7000 | +17.627% | 73 | 287 | -97.839% |
| 2026-07-08 | 27.0000 | 29.5000 | 25.8700 | 29.5000 | +3.983% | 18 | 289 | -97.458% |
| 2026-07-07 | 28.3700 | 28.3700 | 28.3700 | 28.3700 | -34.511% | 1 | 289 | -97.356% |
| 2026-07-06 | 43.0000 | 43.5000 | 43.0000 | 43.3200 | +60.444% | 21 | 280 | -98.269% |
| 2026-07-02 | 31.8700 | 31.8700 | 27.0000 | 27.0000 | -21.671% | 3 | 279 | -97.222% |
| 2026-07-01 | 34.8500 | 34.8500 | 34.4700 | 34.4700 | -21.283% | 2 | 278 | -97.824% |
| 2026-06-30 | 38.0000 | 44.7500 | 38.0000 | 43.7900 | +52.366% | 5 | 277 | -98.287% |
| 2026-06-29 | 29.8000 | 29.9500 | 26.9800 | 28.7400 | +2.643% | 52 | 287 | -97.390% |
| 2026-06-26 | 29.3000 | 29.4800 | 28.0000 | 28.0000 | -15.152% | 5 | 285 | -97.321% |
| 2026-06-25 | 31.1000 | 33.0000 | 31.1000 | 33.0000 | +13.793% | 15 | 285 | -97.727% |
| 2026-06-24 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -9.573% | 1 | 285 | -97.414% |
| 2026-06-23 | 32.0700 | 32.0700 | 32.0700 | 32.0700 | -16.419% | 1 | 285 | -97.661% |
| 2026-06-22 | 39.1200 | 39.1200 | 38.3700 | 38.3700 | +5.644% | 3 | 284 | -98.045% |
| 2026-06-18 | 36.0000 | 37.0000 | 35.0000 | 36.3200 | +4.669% | 13 | 285 | -97.935% |
| 2026-06-17 | 31.6500 | 34.7000 | 31.5300 | 34.7000 | +8.438% | 30 | 264 | -97.839% |
| 2026-06-16 | 35.2500 | 35.8000 | 32.0000 | 32.0000 | -24.670% | 4 | 264 | -97.656% |
| 2026-06-15 | 40.9700 | 42.6600 | 40.9700 | 42.4800 | +27.568% | 14 | 262 | -98.234% |
| 2026-06-12 | 34.0300 | 34.0300 | 33.3000 | 33.3000 | +28.077% | 3 | 264 | -97.748% |
| 2026-06-11 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +22.066% | 1 | 263 | -97.115% |
| 2026-06-10 | 21.6400 | 21.6400 | 21.3000 | 21.3000 | -8.031% | 2 | 263 | -96.479% |
| 2026-06-09 | 20.1200 | 23.1600 | 20.1200 | 23.1600 | -20.412% | 3 | 265 | -96.762% |
| 2026-06-08 | 29.0500 | 29.1000 | 29.0500 | 29.1000 | +10.942% | 3 | 263 | -97.423% |
| 2026-06-05 | 29.6000 | 29.6000 | 26.2100 | 26.2300 | -26.936% | 5 | 265 | -97.141% |
| 2026-06-04 | 33.0000 | 35.9000 | 33.0000 | 35.9000 | -11.358% | 3 | 265 | -97.911% |
| 2026-06-03 | 41.2000 | 41.2000 | 40.5000 | 40.5000 | +16.984% | 2 | 266 | -98.148% |
| 2026-06-01 | 30.0800 | 34.7500 | 27.9900 | 34.6200 | +5.936% | 6 | 267 | -97.834% |
| 2026-05-29 | 36.0100 | 36.0100 | 32.4600 | 32.6800 | -9.197% | 217 | 64 | -97.705% |
| 2026-05-28 | 32.2800 | 38.3000 | 32.2800 | 35.9900 | +16.097% | 57 | 33 | -97.916% |
| 2026-05-27 | 30.0000 | 31.0000 | 28.9000 | 31.0000 | -8.012% | 5 | 33 | -97.581% |
| 2026-05-26 | 26.3000 | 33.7500 | 26.3000 | 33.7000 | 0.000% | 37 | 0 | -97.774% |