AMD280121C00100000
AMD Jan 21 2028 100.00 Call
optionOPRA
EODOct 23, 2026
425.20USD+2.212%(+9.20)110Vol1,220OI
AMD280121C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 425.00 | 426.21 | 425.00 | 425.20 | +2.212% | 110 | 1,254 | 0.000% |
| 2026-10-22 | 419.60 | 419.65 | 413.60 | 416.00 | -8.523% | 8 | 1,251 | +2.212% |
| 2026-10-19 | 451.83 | 454.76 | 451.83 | 454.76 | -3.310% | 2 | 1,251 | -6.500% |
| 2026-10-15 | 470.33 | 470.33 | 470.33 | 470.33 | -2.949% | 1 | 1,251 | -9.595% |
| 2026-10-14 | 484.62 | 484.62 | 484.62 | 484.62 | +6.568% | 1 | 1,252 | -12.261% |
| 2026-09-17 | 454.75 | 454.75 | 454.75 | 454.75 | +5.383% | 1 | 1,252 | -6.498% |
| 2026-09-09 | 431.53 | 431.53 | 431.52 | 431.52 | +14.800% | 7 | 1,252 | -1.465% |
| 2026-08-31 | 375.17 | 376.47 | 374.91 | 375.89 | +0.775% | 78 | 1,187 | +13.118% |
| 2026-08-19 | 373.00 | 373.00 | 373.00 | 373.00 | -4.359% | 1 | 1,188 | +13.995% |
| 2026-08-18 | 390.00 | 390.00 | 390.00 | 390.00 | -8.235% | 1 | 1,187 | +9.026% |
| 2026-08-17 | 425.00 | 425.00 | 425.00 | 425.00 | +4.938% | 1 | 1,188 | +0.047% |
| 2026-08-06 | 405.00 | 405.00 | 405.00 | 405.00 | +2.015% | 2 | 1,188 | +4.988% |
| 2026-08-05 | 397.00 | 397.00 | 397.00 | 397.00 | -6.588% | 1 | 1,189 | +7.103% |
| 2026-07-31 | 420.05 | 425.00 | 420.05 | 425.00 | +17.080% | 2 | 1,191 | +0.047% |
| 2026-07-28 | 363.00 | 363.00 | 363.00 | 363.00 | -10.370% | 2 | 1,191 | +17.135% |
| 2026-07-16 | 405.00 | 405.00 | 405.00 | 405.00 | -5.904% | 4 | 1,191 | +4.988% |
| 2026-07-07 | 430.41 | 430.41 | 430.41 | 430.41 | -8.365% | 3 | 1,191 | -1.210% |
| 2026-06-30 | 469.70 | 469.70 | 469.70 | 469.70 | +7.237% | 1 | 1,191 | -9.474% |
| 2026-06-29 | 438.00 | 438.00 | 438.00 | 438.00 | -2.013% | 1 | 1,192 | -2.922% |
| 2026-06-18 | 447.00 | 447.00 | 447.00 | 447.00 | +9.896% | 1 | 1,192 | -4.877% |
| 2026-06-09 | 406.75 | 406.75 | 406.75 | 406.75 | +1.353% | 2 | 1,192 | +4.536% |
| 2026-06-08 | 404.08 | 404.08 | 401.32 | 401.32 | -11.639% | 2 | 1,194 | +5.950% |
| 2026-06-03 | 454.55 | 454.55 | 454.18 | 454.18 | +6.911% | 16 | 1,195 | -6.381% |
| 2026-06-02 | 424.82 | 424.82 | 424.82 | 424.82 | +2.120% | 10 | 1,185 | +0.089% |
| 2026-05-26 | 416.00 | 416.00 | 416.00 | 416.00 | +7.772% | 1 | 1,185 | +2.212% |
| 2026-05-22 | 386.00 | 386.00 | 386.00 | 386.00 | +21.575% | 1 | 1,185 | +10.155% |
| 2026-05-19 | 317.50 | 317.50 | 317.50 | 317.50 | -4.055% | 1 | 1,186 | +33.921% |
| 2026-05-18 | 330.92 | 330.92 | 330.92 | 330.92 | -5.989% | 1 | 1,186 | +28.490% |
| 2026-05-12 | 348.43 | 352.00 | 348.43 | 352.00 | -6.393% | 3 | 1,189 | +20.795% |
| 2026-05-11 | 369.00 | 376.04 | 369.00 | 376.04 | +6.830% | 2 | 1,191 | +13.073% |
| 2026-05-08 | 352.00 | 352.00 | 352.00 | 352.00 | +8.138% | 7 | 1,198 | +20.795% |
| 2026-05-07 | 325.51 | 325.51 | 325.51 | 325.51 | -1.456% | 1 | 1,198 | +30.626% |
| 2026-05-06 | 335.00 | 335.00 | 330.32 | 330.32 | +23.392% | 3 | 1,201 | +28.724% |
| 2026-05-05 | 262.75 | 267.70 | 262.75 | 267.70 | +1.594% | 3 | 1,203 | +58.835% |
| 2026-04-30 | 263.50 | 263.50 | 263.50 | 263.50 | +11.572% | 1 | 1,204 | +61.366% |
| 2026-04-28 | 236.17 | 236.17 | 236.17 | 236.17 | -9.267% | 3 | 1,204 | +80.040% |
| 2026-04-24 | 261.20 | 261.20 | 260.29 | 260.29 | +16.471% | 2 | 1,207 | +63.356% |
| 2026-04-23 | 222.65 | 223.65 | 222.50 | 223.48 | +6.030% | 22 | 1,209 | +90.263% |
| 2026-04-22 | 209.70 | 210.77 | 209.70 | 210.77 | +10.091% | 2 | 1,209 | +101.736% |
| 2026-04-21 | 191.45 | 191.45 | 191.45 | 191.45 | +1.916% | 1 | 1,211 | +122.095% |
| 2026-04-20 | 187.75 | 187.85 | 187.75 | 187.85 | -1.947% | 2 | 1,211 | +126.351% |
| 2026-04-17 | 191.19 | 191.70 | 191.19 | 191.58 | -0.219% | 4 | 1,211 | +121.944% |
| 2026-04-16 | 192.00 | 192.00 | 192.00 | 192.00 | +12.941% | 1 | 1,209 | +121.458% |
| 2026-04-15 | 170.00 | 170.00 | 170.00 | 170.00 | +3.293% | 5 | 1,210 | +150.118% |
| 2026-04-14 | 164.58 | 164.58 | 164.58 | 164.58 | +3.679% | 1 | 1,215 | +158.355% |
| 2026-04-13 | 158.74 | 158.74 | 158.74 | 158.74 | -2.326% | 1 | 1,214 | +167.859% |
| 2026-04-10 | 162.39 | 162.52 | 162.39 | 162.52 | +7.829% | 2 | 1,215 | +161.629% |
| 2026-04-09 | 150.72 | 150.72 | 150.72 | 150.72 | +0.816% | 1 | 1,216 | +182.113% |
| 2026-04-08 | 145.50 | 149.50 | 145.00 | 149.50 | +10.946% | 4 | 1,216 | +184.415% |
| 2026-04-07 | 134.75 | 134.75 | 134.75 | 134.75 | -2.672% | 1 | 1,214 | +215.547% |
| 2026-04-06 | 138.45 | 138.45 | 138.45 | 138.45 | +12.753% | 1 | 1,215 | +207.114% |
| 2026-04-02 | 122.79 | 122.79 | 122.79 | 122.79 | -5.159% | 1 | 1,214 | +246.282% |
| 2026-04-01 | 129.47 | 129.47 | 129.47 | 129.47 | +7.444% | 1 | 1,214 | +228.416% |
| 2026-03-31 | 119.90 | 120.50 | 119.90 | 120.50 | -2.184% | 3 | 1,213 | +252.863% |
| 2026-03-30 | 123.19 | 123.19 | 123.19 | 123.19 | -0.332% | 1 | 1,214 | +245.158% |
| 2026-03-26 | 123.60 | 123.60 | 123.60 | 123.60 | -9.748% | 1 | 1,213 | +244.013% |
| 2026-03-25 | 135.99 | 136.95 | 135.99 | 136.95 | +13.332% | 3 | 1,212 | +210.478% |
| 2026-03-24 | 121.42 | 121.42 | 120.84 | 120.84 | -3.629% | 2 | 1,215 | +251.870% |
| 2026-03-23 | 124.48 | 125.39 | 124.48 | 125.39 | +5.087% | 3 | 1,215 | +239.102% |
| 2026-03-20 | 119.23 | 119.32 | 119.23 | 119.32 | -2.794% | 3 | 1,218 | +256.353% |
| 2026-03-19 | 122.40 | 122.75 | 122.40 | 122.75 | +3.543% | 3 | 1,219 | +246.395% |
| 2026-03-18 | 118.55 | 118.55 | 118.55 | 118.55 | +2.801% | 1 | 1,221 | +258.667% |
| 2026-03-17 | 115.32 | 115.32 | 115.32 | 115.32 | +2.425% | 1 | 1,221 | +268.713% |
| 2026-03-13 | 113.69 | 113.69 | 112.59 | 112.59 | -3.190% | 2 | 1,221 | +277.653% |
| 2026-03-12 | 116.64 | 116.64 | 116.30 | 116.30 | -5.255% | 5 | 1,219 | +265.606% |
| 2026-03-11 | 124.90 | 124.90 | 122.75 | 122.75 | +0.821% | 4 | 1,214 | +246.395% |
| 2026-03-10 | 121.65 | 121.75 | 121.65 | 121.75 | +8.222% | 2 | 1,213 | +249.240% |
| 2026-03-06 | 116.70 | 116.70 | 112.50 | 112.50 | -1.471% | 4 | 1,213 | +277.956% |
| 2026-03-05 | 119.00 | 119.00 | 114.18 | 114.18 | -1.014% | 5 | 1,209 | +272.394% |
| 2026-03-04 | 116.00 | 116.00 | 115.35 | 115.35 | +1.944% | 3 | 1,212 | +268.617% |
| 2026-03-02 | 113.15 | 113.15 | 113.15 | 113.15 | -4.916% | 1 | 1,209 | +275.784% |
| 2026-02-27 | 118.55 | 119.00 | 118.55 | 119.00 | -8.462% | 5 | 1,208 | +257.311% |
| 2026-02-25 | 131.60 | 131.60 | 130.00 | 130.00 | -2.256% | 2 | 1,205 | +227.077% |
| 2026-02-24 | 133.00 | 133.00 | 133.00 | 133.00 | +17.699% | 1 | 1,205 | +219.699% |
| 2026-02-23 | 113.00 | 113.00 | 113.00 | 113.00 | -15.038% | 1 | 1,205 | +276.283% |
| 2026-02-10 | 133.98 | 133.98 | 133.00 | 133.00 | -0.375% | 8 | 1,204 | +219.699% |
| 2026-02-09 | 134.52 | 134.52 | 133.50 | 133.50 | +5.284% | 2 | 1,206 | +218.502% |
| 2026-02-06 | 123.73 | 126.80 | 123.73 | 126.80 | +13.214% | 15 | 1,206 | +235.331% |
| 2026-02-05 | 115.60 | 121.50 | 112.00 | 112.00 | -6.954% | 18 | 1,198 | +279.643% |
| 2026-02-04 | 128.00 | 130.40 | 119.27 | 120.37 | -23.816% | 21 | 1,186 | +253.244% |
| 2026-02-03 | 157.35 | 158.00 | 157.35 | 158.00 | +4.594% | 63 | 1,181 | +169.114% |
| 2026-01-30 | 151.06 | 151.06 | 151.06 | 151.06 | -8.170% | 5 | 1,238 | +181.478% |
| 2026-01-29 | 164.50 | 164.50 | 164.50 | 164.50 | -7.324% | 1 | 1,233 | +158.480% |
| 2026-01-23 | 177.40 | 178.00 | 177.40 | 177.50 | +5.054% | 5 | 1,234 | +139.549% |
| 2026-01-22 | 171.10 | 171.10 | 168.96 | 168.96 | +0.631% | 14 | 1,231 | +151.657% |
| 2026-01-21 | 167.15 | 167.90 | 167.15 | 167.90 | +8.885% | 11 | 1,239 | +153.246% |
| 2026-01-20 | 154.20 | 154.20 | 154.20 | 154.20 | +3.089% | 10 | 1,250 | +175.746% |
| 2026-01-15 | 149.58 | 149.58 | 149.58 | 149.58 | +8.195% | 1 | 1,240 | +184.263% |
| 2026-01-14 | 138.30 | 138.50 | 136.50 | 138.25 | +0.305% | 38 | 1,240 | +207.559% |
| 2026-01-13 | 138.23 | 138.23 | 137.83 | 137.83 | +9.650% | 2 | 1,202 | +208.496% |
| 2026-01-12 | 125.70 | 125.70 | 125.70 | 125.70 | +2.195% | 1 | 1,200 | +238.266% |
| 2026-01-09 | 122.56 | 123.00 | 122.56 | 123.00 | +1.653% | 3 | 1,199 | +245.691% |
| 2026-01-08 | 121.00 | 121.00 | 121.00 | 121.00 | -3.968% | 1 | 1,197 | +251.405% |
| 2026-01-07 | 126.00 | 126.00 | 126.00 | 126.00 | -3.817% | 21 | 1,196 | +237.460% |
| 2026-01-06 | 130.32 | 131.00 | 130.27 | 131.00 | -7.746% | 6 | 1,206 | +224.580% |
| 2026-01-02 | 141.63 | 142.00 | 141.63 | 142.00 | +7.372% | 21 | 1,206 | +199.437% |
| 2025-12-31 | 132.64 | 132.64 | 132.25 | 132.25 | +0.793% | 8 | 1,183 | +221.512% |
| 2025-12-29 | 127.88 | 131.21 | 127.88 | 131.21 | -0.221% | 49 | 1,183 | +224.061% |
| 2025-12-26 | 131.69 | 131.69 | 131.50 | 131.50 | -0.530% | 7 | 1,183 | +223.346% |
| 2025-12-24 | 132.20 | 132.20 | 132.20 | 132.20 | +0.456% | 1 | 1,184 | +221.634% |
| 2025-12-22 | 133.00 | 133.00 | 131.60 | 131.60 | -0.114% | 13 | 1,184 | +223.100% |
| 2025-12-19 | 124.00 | 132.00 | 122.43 | 131.75 | +10.994% | 208 | 1,171 | +222.732% |
| 2025-12-18 | 119.40 | 120.70 | 118.70 | 118.70 | +1.801% | 62 | 990 | +258.214% |
| 2025-12-17 | 126.20 | 126.20 | 116.60 | 116.60 | -7.826% | 90 | 937 | +264.666% |
| 2025-12-16 | 126.50 | 126.70 | 125.87 | 126.50 | +0.676% | 63 | 864 | +236.126% |
| 2025-12-15 | 130.00 | 130.00 | 125.50 | 125.65 | -3.033% | 38 | 804 | +238.400% |
| 2025-12-12 | 128.80 | 132.10 | 128.80 | 129.58 | -4.965% | 45 | 773 | +228.137% |
| 2025-12-11 | 136.35 | 136.35 | 136.35 | 136.35 | -1.623% | 7 | 742 | +211.845% |
| 2025-12-10 | 138.60 | 138.60 | 138.60 | 138.60 | -0.395% | 1 | 735 | +206.782% |
| 2025-12-09 | 139.15 | 139.15 | 139.15 | 139.15 | +3.627% | 1 | 734 | +205.570% |
| 2025-12-04 | 134.80 | 135.50 | 134.00 | 134.28 | -1.265% | 20 | 734 | +216.652% |
| 2025-12-03 | 135.75 | 136.00 | 133.50 | 136.00 | +1.493% | 179 | 715 | +212.647% |
| 2025-12-02 | 139.57 | 140.00 | 134.00 | 134.00 | 0.000% | 20 | 547 | +217.313% |
| 2025-11-26 | 126.65 | 134.00 | 126.65 | 134.00 | +7.200% | 16 | 533 | +217.313% |
| 2025-11-25 | 122.45 | 125.00 | 116.87 | 125.00 | -7.407% | 330 | 533 | +240.160% |
| 2025-11-24 | 134.50 | 135.00 | 134.00 | 135.00 | +7.716% | 8 | 428 | +214.963% |
| 2025-11-21 | 122.50 | 127.38 | 122.50 | 125.33 | -4.328% | 25 | 423 | +239.264% |
| 2025-11-20 | 149.35 | 149.35 | 129.40 | 131.00 | -13.617% | 48 | 423 | +224.580% |
| 2025-11-19 | 150.82 | 151.65 | 150.82 | 151.65 | +3.621% | 4 | 426 | +180.382% |
| 2025-11-18 | 151.00 | 151.00 | 144.44 | 146.35 | -9.549% | 55 | 426 | +190.536% |
| 2025-11-17 | 166.46 | 166.46 | 161.80 | 161.80 | -2.377% | 6 | 431 | +162.794% |
| 2025-11-13 | 170.36 | 170.36 | 165.71 | 165.74 | -4.429% | 19 | 430 | +156.546% |
| 2025-11-12 | 171.99 | 173.42 | 171.99 | 173.42 | +9.676% | 44 | 422 | +145.185% |
| 2025-11-11 | 158.12 | 158.12 | 158.12 | 158.12 | -3.585% | 1 | 422 | +168.910% |
| 2025-11-10 | 161.72 | 166.00 | 161.72 | 164.00 | +9.333% | 24 | 422 | +159.268% |
| 2025-11-07 | 150.72 | 150.72 | 147.45 | 150.00 | -4.786% | 3 | 419 | +183.467% |
| 2025-11-06 | 161.75 | 161.75 | 156.47 | 157.54 | -10.484% | 8 | 417 | +169.900% |
| 2025-11-05 | 164.88 | 175.99 | 164.88 | 175.99 | +4.756% | 7 | 414 | +141.605% |
| 2025-11-04 | 172.74 | 173.68 | 168.00 | 168.00 | -4.789% | 17 | 412 | +153.095% |
| 2025-11-03 | 175.00 | 176.49 | 175.00 | 176.45 | +0.490% | 9 | 406 | +140.975% |
| 2025-10-31 | 175.59 | 175.59 | 175.59 | 175.59 | -2.206% | 5 | 406 | +142.155% |
| 2025-10-30 | 174.50 | 179.80 | 174.50 | 179.55 | +2.017% | 3 | 401 | +136.814% |
| 2025-10-28 | 179.06 | 179.40 | 176.00 | 176.00 | +4.352% | 7 | 400 | +141.591% |
| 2025-10-24 | 166.89 | 168.78 | 166.89 | 168.66 | +11.703% | 33 | 396 | +152.105% |
| 2025-10-23 | 150.99 | 150.99 | 150.99 | 150.99 | -3.212% | 10 | 379 | +181.608% |
| 2025-10-22 | 156.00 | 156.00 | 156.00 | 156.00 | -0.160% | 1 | 369 | +172.564% |
| 2025-10-21 | 157.53 | 157.70 | 154.51 | 156.25 | -2.166% | 119 | 370 | +172.128% |
| 2025-10-20 | 159.70 | 159.86 | 159.70 | 159.71 | +8.587% | 3 | 391 | +166.233% |
| 2025-10-17 | 150.00 | 150.45 | 146.80 | 147.08 | -4.120% | 5 | 390 | +189.094% |
| 2025-10-16 | 155.17 | 155.29 | 153.40 | 153.40 | +2.267% | 21 | 389 | +177.184% |
| 2025-10-15 | 151.00 | 155.30 | 150.00 | 150.00 | +7.135% | 6 | 385 | +183.467% |
| 2025-10-14 | 135.54 | 141.50 | 135.54 | 140.01 | +5.271% | 48 | 382 | +203.693% |
| 2025-10-13 | 138.90 | 141.55 | 133.00 | 133.00 | 0.000% | 41 | 358 | +219.699% |
| 2025-10-10 | 145.28 | 145.68 | 133.00 | 133.00 | -10.989% | 166 | 335 | +219.699% |
| 2025-10-09 | 155.80 | 155.80 | 149.42 | 149.42 | -1.014% | 39 | 261 | +184.567% |
| 2025-10-08 | 131.00 | 150.95 | 131.00 | 150.95 | +18.235% | 205 | 260 | +181.683% |
| 2025-10-07 | 133.50 | 133.50 | 126.72 | 127.67 | +6.392% | 28 | 114 | +233.046% |
| 2025-10-06 | 132.30 | 132.30 | 120.00 | 120.00 | +41.743% | 55 | 92 | +254.333% |
| 2025-10-03 | 86.55 | 86.55 | 84.66 | 84.66 | -4.608% | 2 | 74 | +402.244% |
| 2025-10-02 | 86.10 | 88.75 | 86.10 | 88.75 | +10.675% | 18 | 74 | +379.099% |
| 2025-09-30 | 80.19 | 80.19 | 80.19 | 80.19 | +1.506% | 4 | 57 | +430.241% |
| 2025-09-25 | 79.00 | 79.00 | 79.00 | 79.00 | -0.303% | 50 | 58 | +438.228% |
| 2025-09-23 | 80.60 | 81.25 | 79.24 | 79.24 | 0.000% | 9 | 8 | +436.598% |