AMD280121C00160000
AMD Jan 21 2028 160.00 Call
optionOPRA
InactiveOct 15, 2026
399.09USD-14.058%(-65.28)2Vol369OI
AMD280121C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 399.25 | 399.25 | 399.09 | 399.09 | -14.058% | 2 | 369 | 0.000% |
| 2026-09-29 | 464.37 | 464.37 | 464.37 | 464.37 | +16.197% | 10 | 359 | -14.058% |
| 2026-09-17 | 388.25 | 399.64 | 387.94 | 399.64 | +5.655% | 160 | 327 | -0.138% |
| 2026-09-16 | 378.67 | 379.15 | 378.25 | 378.25 | +7.543% | 4 | 327 | +5.510% |
| 2026-09-14 | 351.72 | 351.72 | 351.72 | 351.72 | -6.866% | 4 | 327 | +13.468% |
| 2026-09-09 | 377.77 | 377.93 | 377.61 | 377.65 | +20.225% | 10 | 327 | +5.677% |
| 2026-09-01 | 314.12 | 314.12 | 314.12 | 314.12 | -6.568% | 1 | 328 | +27.050% |
| 2026-08-25 | 336.20 | 336.20 | 336.20 | 336.20 | +2.204% | 1 | 328 | +18.706% |
| 2026-08-21 | 328.95 | 328.95 | 328.95 | 328.95 | -1.350% | 1 | 327 | +21.322% |
| 2026-08-18 | 333.80 | 333.80 | 333.45 | 333.45 | -12.960% | 2 | 325 | +19.685% |
| 2026-08-04 | 383.10 | 383.10 | 383.10 | 383.10 | +29.177% | 1 | 326 | +4.174% |
| 2026-07-29 | 297.70 | 297.70 | 296.57 | 296.57 | -29.050% | 3 | 329 | +34.569% |
| 2026-07-09 | 418.00 | 418.00 | 418.00 | 418.00 | +9.501% | 5 | 334 | -4.524% |
| 2026-07-08 | 381.73 | 381.73 | 381.73 | 381.73 | +0.455% | 5 | 339 | +4.548% |
| 2026-07-07 | 380.00 | 380.00 | 380.00 | 380.00 | -12.037% | 5 | 334 | +5.024% |
| 2026-07-06 | 432.00 | 432.00 | 432.00 | 432.00 | +4.449% | 5 | 339 | -7.618% |
| 2026-07-01 | 413.60 | 413.60 | 413.60 | 413.60 | -6.298% | 1 | 340 | -3.508% |
| 2026-06-30 | 421.00 | 441.40 | 421.00 | 441.40 | +14.918% | 2 | 341 | -9.585% |
| 2026-06-29 | 384.10 | 384.10 | 384.10 | 384.10 | -3.848% | 1 | 342 | +3.903% |
| 2026-06-18 | 400.30 | 400.30 | 399.47 | 399.47 | +4.325% | 2 | 343 | -0.095% |
| 2026-06-16 | 382.91 | 382.91 | 382.91 | 382.91 | +13.304% | 1 | 343 | +4.226% |
| 2026-06-09 | 337.95 | 337.95 | 337.95 | 337.95 | -14.994% | 15 | 343 | +18.091% |
| 2026-06-03 | 397.56 | 397.56 | 397.56 | 397.56 | +4.695% | 2 | 344 | +0.385% |
| 2026-06-02 | 379.73 | 379.73 | 379.73 | 379.73 | -1.019% | 1 | 344 | +5.098% |
| 2026-05-28 | 367.56 | 383.64 | 367.56 | 383.64 | +8.049% | 3 | 344 | +4.027% |
| 2026-05-26 | 358.20 | 358.20 | 355.06 | 355.06 | +5.714% | 7 | 349 | +12.401% |
| 2026-05-22 | 333.10 | 335.87 | 333.10 | 335.87 | +14.604% | 4 | 352 | +18.823% |
| 2026-05-12 | 295.65 | 295.65 | 293.07 | 293.07 | -3.640% | 2 | 354 | +36.176% |
| 2026-05-08 | 300.70 | 304.14 | 300.70 | 304.14 | +11.541% | 3 | 356 | +31.219% |
| 2026-05-07 | 272.67 | 272.67 | 272.67 | 272.67 | -3.171% | 1 | 356 | +46.364% |
| 2026-05-06 | 281.60 | 281.60 | 281.60 | 281.60 | +31.527% | 1 | 357 | +41.722% |
| 2026-05-05 | 214.00 | 214.10 | 214.00 | 214.10 | +1.469% | 3 | 360 | +86.404% |
| 2026-05-04 | 220.59 | 220.65 | 211.00 | 211.00 | -6.147% | 3 | 361 | +89.142% |
| 2026-05-01 | 220.52 | 226.80 | 220.22 | 224.82 | +15.916% | 5 | 362 | +77.515% |
| 2026-04-28 | 180.34 | 193.95 | 180.34 | 193.95 | -4.679% | 9 | 362 | +105.770% |
| 2026-04-27 | 203.05 | 204.10 | 202.00 | 203.47 | -4.814% | 5 | 366 | +96.142% |
| 2026-04-24 | 213.90 | 218.57 | 212.09 | 213.76 | +23.561% | 25 | 366 | +86.700% |
| 2026-04-23 | 175.11 | 175.11 | 173.00 | 173.00 | -0.311% | 2 | 384 | +130.688% |
| 2026-04-22 | 158.35 | 173.54 | 158.35 | 173.54 | +11.130% | 36 | 385 | +129.970% |
| 2026-04-21 | 154.80 | 156.36 | 153.35 | 156.16 | +6.159% | 16 | 385 | +155.565% |
| 2026-04-20 | 152.15 | 152.15 | 147.10 | 147.10 | -2.356% | 8 | 385 | +171.305% |
| 2026-04-17 | 150.65 | 150.65 | 150.65 | 150.65 | +2.777% | 3 | 393 | +164.912% |
| 2026-04-16 | 142.20 | 149.63 | 142.20 | 146.58 | +13.804% | 9 | 396 | +172.268% |
| 2026-04-15 | 128.80 | 128.80 | 128.80 | 128.80 | +2.060% | 2 | 403 | +209.852% |
| 2026-04-14 | 126.20 | 126.20 | 126.20 | 126.20 | +3.443% | 1 | 405 | +216.236% |
| 2026-04-13 | 122.00 | 122.00 | 122.00 | 122.00 | +0.263% | 1 | 406 | +227.123% |
| 2026-04-10 | 118.45 | 122.10 | 118.45 | 121.68 | +8.886% | 19 | 407 | +227.983% |
| 2026-04-09 | 111.75 | 111.75 | 111.75 | 111.75 | +3.886% | 4 | 402 | +257.128% |
| 2026-04-08 | 109.20 | 110.00 | 107.57 | 107.57 | +9.945% | 16 | 406 | +271.005% |
| 2026-04-07 | 96.50 | 97.84 | 96.50 | 97.84 | -5.696% | 2 | 421 | +307.901% |
| 2026-04-06 | 103.75 | 103.75 | 103.75 | 103.75 | +14.388% | 3 | 423 | +284.665% |
| 2026-04-02 | 88.00 | 90.70 | 88.00 | 90.70 | -1.359% | 22 | 448 | +340.011% |
| 2026-04-01 | 90.40 | 91.95 | 90.26 | 91.95 | +9.464% | 4 | 448 | +334.029% |
| 2026-03-31 | 82.00 | 84.00 | 82.00 | 84.00 | -3.537% | 2 | 448 | +375.107% |
| 2026-03-30 | 89.50 | 89.50 | 87.08 | 87.08 | +1.836% | 3 | 448 | +358.303% |
| 2026-03-27 | 85.31 | 85.51 | 83.15 | 85.51 | -4.190% | 18 | 450 | +366.717% |
| 2026-03-26 | 89.25 | 89.25 | 89.25 | 89.25 | -11.326% | 5 | 443 | +347.160% |
| 2026-03-25 | 100.00 | 100.65 | 100.00 | 100.65 | +17.321% | 4 | 438 | +296.513% |
| 2026-03-24 | 85.71 | 85.79 | 85.71 | 85.79 | -0.244% | 2 | 436 | +365.194% |
| 2026-03-23 | 85.13 | 86.00 | 85.13 | 86.00 | +4.242% | 3 | 436 | +364.058% |
| 2026-03-20 | 85.00 | 85.00 | 82.50 | 82.50 | -0.542% | 14 | 436 | +383.745% |
| 2026-03-19 | 82.85 | 83.15 | 82.85 | 82.95 | +0.545% | 4 | 429 | +381.121% |
| 2026-03-18 | 81.72 | 84.95 | 81.72 | 82.50 | -0.602% | 86 | 429 | +383.745% |
| 2026-03-16 | 83.00 | 83.00 | 83.00 | 83.00 | -3.656% | 2 | 432 | +380.831% |
| 2026-03-11 | 90.08 | 90.28 | 86.15 | 86.15 | -2.102% | 9 | 430 | +363.250% |
| 2026-03-10 | 88.20 | 88.20 | 87.90 | 88.00 | +13.695% | 6 | 431 | +353.511% |
| 2026-03-09 | 77.40 | 77.40 | 77.40 | 77.40 | -0.769% | 5 | 431 | +415.620% |
| 2026-03-06 | 81.30 | 81.40 | 78.00 | 78.00 | -7.385% | 106 | 426 | +411.654% |
| 2026-03-05 | 85.00 | 85.00 | 84.22 | 84.22 | -0.754% | 6 | 407 | +373.866% |
| 2026-03-04 | 78.84 | 84.86 | 78.84 | 84.86 | +9.780% | 3 | 413 | +370.292% |
| 2026-03-03 | 78.45 | 78.45 | 74.85 | 77.30 | -5.617% | 35 | 411 | +416.287% |
| 2026-03-02 | 80.05 | 82.85 | 79.00 | 81.90 | -2.962% | 39 | 414 | +387.289% |
| 2026-02-27 | 82.90 | 85.28 | 82.90 | 84.40 | -1.860% | 10 | 409 | +372.855% |
| 2026-02-26 | 86.00 | 86.00 | 86.00 | 86.00 | -9.474% | 1 | 410 | +364.058% |
| 2026-02-24 | 90.65 | 95.00 | 90.65 | 95.00 | +13.406% | 10 | 409 | +320.095% |
| 2026-02-20 | 84.50 | 84.50 | 83.75 | 83.77 | -1.609% | 5 | 402 | +376.412% |
| 2026-02-19 | 85.14 | 85.14 | 85.14 | 85.14 | +0.401% | 3 | 401 | +368.746% |
| 2026-02-18 | 85.50 | 85.50 | 84.80 | 84.80 | -1.965% | 3 | 398 | +370.625% |
| 2026-02-17 | 86.50 | 86.50 | 86.50 | 86.50 | -5.205% | 1 | 397 | +361.376% |
| 2026-02-13 | 87.98 | 91.25 | 87.98 | 91.25 | +1.558% | 2 | 397 | +337.359% |
| 2026-02-12 | 95.00 | 95.00 | 89.85 | 89.85 | -6.601% | 4 | 397 | +344.174% |
| 2026-02-11 | 92.57 | 96.20 | 92.57 | 96.20 | -0.363% | 2 | 396 | +314.854% |
| 2026-02-09 | 88.00 | 96.55 | 88.00 | 96.55 | +5.519% | 3 | 396 | +313.351% |
| 2026-02-06 | 84.95 | 91.50 | 84.95 | 91.50 | +15.167% | 16 | 394 | +336.164% |
| 2026-02-05 | 81.61 | 81.61 | 79.01 | 79.45 | -8.678% | 21 | 380 | +402.316% |
| 2026-02-04 | 96.60 | 96.60 | 85.00 | 87.00 | -28.689% | 17 | 378 | +358.724% |
| 2026-02-03 | 120.38 | 122.00 | 120.38 | 122.00 | -2.711% | 2 | 376 | +227.123% |
| 2026-02-02 | 125.40 | 125.40 | 125.40 | 125.40 | +6.271% | 1 | 378 | +218.254% |
| 2026-01-30 | 116.15 | 118.00 | 116.15 | 118.00 | -1.667% | 7 | 377 | +238.212% |
| 2026-01-29 | 125.00 | 125.00 | 120.00 | 120.00 | -9.283% | 4 | 380 | +232.575% |
| 2026-01-28 | 132.28 | 132.28 | 132.28 | 132.28 | +4.445% | 1 | 376 | +201.701% |
| 2026-01-27 | 129.48 | 129.48 | 126.65 | 126.65 | -2.584% | 2 | 377 | +215.113% |
| 2026-01-26 | 130.01 | 130.01 | 130.01 | 130.01 | -7.301% | 1 | 377 | +206.969% |
| 2026-01-23 | 139.48 | 140.25 | 135.33 | 140.25 | +7.266% | 3 | 376 | +184.556% |
| 2026-01-22 | 126.02 | 130.75 | 126.02 | 130.75 | +6.866% | 4 | 375 | +205.231% |
| 2026-01-21 | 118.48 | 127.30 | 118.48 | 122.35 | +11.511% | 14 | 376 | +226.187% |
| 2026-01-20 | 109.47 | 112.53 | 107.10 | 109.72 | +0.430% | 21 | 384 | +263.735% |
| 2026-01-16 | 110.08 | 110.08 | 108.78 | 109.25 | -1.176% | 5 | 384 | +265.300% |
| 2026-01-15 | 114.00 | 114.02 | 110.55 | 110.55 | +9.455% | 12 | 384 | +261.004% |
| 2026-01-14 | 100.20 | 101.00 | 99.40 | 101.00 | +0.498% | 13 | 389 | +295.139% |
| 2026-01-13 | 99.90 | 100.50 | 99.60 | 100.50 | +12.454% | 9 | 398 | +297.104% |
| 2026-01-12 | 85.90 | 89.37 | 85.90 | 89.37 | +5.763% | 7 | 404 | +346.559% |
| 2026-01-09 | 86.49 | 87.30 | 84.50 | 84.50 | -1.054% | 7 | 402 | +372.296% |
| 2026-01-08 | 91.05 | 91.05 | 85.35 | 85.40 | -5.122% | 20 | 402 | +367.319% |
| 2026-01-07 | 90.74 | 90.74 | 90.00 | 90.01 | -5.053% | 4 | 390 | +343.384% |
| 2026-01-06 | 100.71 | 100.71 | 94.60 | 94.80 | -9.021% | 10 | 386 | +320.981% |
| 2026-01-05 | 110.05 | 110.05 | 104.00 | 104.20 | -0.038% | 3 | 385 | +283.004% |
| 2026-01-02 | 102.50 | 106.15 | 102.50 | 104.24 | +8.583% | 17 | 385 | +282.857% |
| 2025-12-31 | 96.00 | 96.00 | 96.00 | 96.00 | +0.513% | 1 | 385 | +315.719% |
| 2025-12-30 | 95.51 | 95.51 | 95.51 | 95.51 | +0.273% | 1 | 385 | +317.852% |
| 2025-12-29 | 92.40 | 95.25 | 91.67 | 95.25 | -0.010% | 19 | 386 | +318.992% |
| 2025-12-24 | 94.40 | 95.26 | 94.40 | 95.26 | -0.126% | 2 | 389 | +318.948% |
| 2025-12-23 | 95.38 | 95.38 | 95.38 | 95.38 | +1.360% | 1 | 389 | +318.421% |
| 2025-12-22 | 94.77 | 94.77 | 94.10 | 94.10 | +10.485% | 2 | 389 | +324.113% |
| 2025-12-18 | 87.96 | 87.96 | 84.60 | 85.17 | +3.739% | 6 | 389 | +368.580% |
| 2025-12-17 | 89.55 | 89.55 | 82.10 | 82.10 | -9.691% | 12 | 387 | +386.102% |
| 2025-12-16 | 89.40 | 90.91 | 88.86 | 90.91 | -1.719% | 3 | 382 | +338.995% |
| 2025-12-15 | 92.50 | 92.50 | 92.50 | 92.50 | -6.566% | 1 | 382 | +331.449% |
| 2025-12-11 | 97.08 | 99.00 | 95.62 | 99.00 | -3.443% | 18 | 381 | +303.121% |
| 2025-12-09 | 103.80 | 103.80 | 102.53 | 102.53 | -0.340% | 2 | 378 | +289.242% |
| 2025-12-08 | 102.88 | 102.88 | 102.88 | 102.88 | +2.216% | 2 | 378 | +287.918% |
| 2025-12-05 | 100.65 | 100.65 | 100.65 | 100.65 | +2.266% | 1 | 376 | +296.513% |
| 2025-12-04 | 98.75 | 98.75 | 98.42 | 98.42 | -0.435% | 2 | 375 | +305.497% |
| 2025-12-03 | 98.10 | 98.85 | 98.10 | 98.85 | -0.202% | 3 | 374 | +303.733% |
| 2025-12-02 | 100.80 | 100.80 | 99.05 | 99.05 | -2.892% | 8 | 373 | +302.918% |
| 2025-12-01 | 99.05 | 102.00 | 99.05 | 102.00 | +1.868% | 11 | 365 | +291.265% |
| 2025-11-28 | 100.13 | 100.13 | 100.13 | 100.13 | +1.758% | 1 | 356 | +298.572% |
| 2025-11-26 | 95.94 | 98.40 | 95.94 | 98.40 | +7.365% | 8 | 358 | +305.579% |
| 2025-11-25 | 90.00 | 91.65 | 83.94 | 91.65 | -3.425% | 29 | 358 | +335.450% |
| 2025-11-24 | 94.90 | 94.90 | 94.90 | 94.90 | +1.162% | 1 | 352 | +320.537% |
| 2025-11-21 | 94.53 | 94.53 | 87.20 | 93.81 | -3.189% | 84 | 352 | +325.424% |
| 2025-11-20 | 112.90 | 112.90 | 96.90 | 96.90 | -7.714% | 15 | 348 | +311.858% |
| 2025-11-19 | 105.00 | 105.00 | 105.00 | 105.00 | -7.887% | 1 | 347 | +280.086% |
| 2025-11-18 | 117.93 | 117.93 | 109.95 | 113.99 | -8.132% | 51 | 347 | +250.110% |
| 2025-11-17 | 124.08 | 124.08 | 124.08 | 124.08 | -5.822% | 3 | 302 | +221.639% |
| 2025-11-14 | 131.75 | 131.75 | 131.75 | 131.75 | +0.573% | 1 | 305 | +202.915% |
| 2025-11-13 | 133.40 | 133.40 | 131.00 | 131.00 | -3.421% | 4 | 305 | +204.649% |
| 2025-11-12 | 130.90 | 139.70 | 130.90 | 135.64 | +7.813% | 4 | 308 | +194.227% |
| 2025-11-11 | 126.19 | 126.19 | 120.63 | 125.81 | -1.596% | 6 | 310 | +217.216% |
| 2025-11-10 | 127.20 | 128.10 | 127.20 | 127.85 | +16.545% | 3 | 310 | +212.155% |
| 2025-11-07 | 109.70 | 109.70 | 109.70 | 109.70 | -10.163% | 1 | 308 | +263.801% |
| 2025-11-06 | 122.80 | 122.80 | 118.71 | 122.11 | -11.251% | 17 | 308 | +226.828% |
| 2025-11-05 | 137.50 | 137.59 | 137.50 | 137.59 | +5.635% | 2 | 304 | +190.057% |
| 2025-11-04 | 132.17 | 132.17 | 130.25 | 130.25 | -4.816% | 42 | 304 | +206.403% |
| 2025-11-03 | 135.95 | 136.84 | 135.88 | 136.84 | +1.363% | 4 | 290 | +191.647% |
| 2025-10-30 | 139.21 | 139.21 | 135.00 | 135.00 | -2.829% | 5 | 290 | +195.622% |
| 2025-10-29 | 143.84 | 143.84 | 138.93 | 138.93 | +0.594% | 2 | 291 | +187.260% |
| 2025-10-28 | 137.90 | 138.11 | 137.90 | 138.11 | +4.788% | 2 | 291 | +188.965% |
| 2025-10-27 | 131.35 | 131.80 | 131.35 | 131.80 | +2.385% | 4 | 287 | +202.800% |
| 2025-10-24 | 126.51 | 128.73 | 126.51 | 128.73 | +20.647% | 3 | 287 | +210.021% |
| 2025-10-22 | 112.42 | 112.42 | 106.70 | 106.70 | -10.336% | 13 | 286 | +274.030% |
| 2025-10-20 | 115.10 | 120.30 | 115.10 | 119.00 | +6.117% | 8 | 284 | +235.370% |
| 2025-10-17 | 113.50 | 113.50 | 112.14 | 112.14 | -4.154% | 45 | 287 | +255.886% |
| 2025-10-16 | 115.40 | 118.45 | 115.40 | 117.00 | +0.732% | 9 | 267 | +241.103% |
| 2025-10-15 | 108.05 | 116.15 | 108.05 | 116.15 | +18.255% | 7 | 265 | +243.599% |
| 2025-10-14 | 98.00 | 98.22 | 97.95 | 98.22 | +1.888% | 3 | 263 | +306.323% |
| 2025-10-13 | 98.65 | 101.15 | 96.40 | 96.40 | -2.330% | 8 | 263 | +313.994% |
| 2025-10-10 | 106.60 | 106.60 | 96.75 | 98.70 | -11.281% | 22 | 258 | +304.347% |
| 2025-10-09 | 114.25 | 116.25 | 107.90 | 111.25 | +2.847% | 103 | 260 | +258.733% |
| 2025-10-08 | 94.00 | 111.90 | 93.40 | 108.17 | +20.658% | 57 | 228 | +268.947% |
| 2025-10-07 | 96.69 | 96.69 | 89.10 | 89.65 | +5.582% | 37 | 232 | +345.165% |
| 2025-10-06 | 103.70 | 103.70 | 84.91 | 84.91 | +61.273% | 116 | 214 | +370.015% |
| 2025-10-03 | 56.40 | 56.40 | 52.52 | 52.65 | -7.061% | 12 | 209 | +658.006% |
| 2025-10-02 | 53.95 | 57.00 | 53.40 | 56.65 | +9.979% | 48 | 198 | +604.484% |
| 2025-10-01 | 51.40 | 51.51 | 50.25 | 51.51 | +1.698% | 17 | 211 | +674.782% |
| 2025-09-30 | 49.70 | 50.65 | 49.00 | 50.65 | +0.696% | 15 | 213 | +687.937% |
| 2025-09-29 | 50.24 | 51.50 | 50.20 | 50.30 | +3.711% | 30 | 202 | +693.419% |
| 2025-09-26 | 49.10 | 49.10 | 47.49 | 48.50 | -1.623% | 9 | 219 | +722.866% |
| 2025-09-25 | 46.50 | 49.35 | 46.20 | 49.30 | -0.645% | 35 | 214 | +709.513% |
| 2025-09-24 | 49.90 | 50.45 | 49.25 | 49.62 | +0.242% | 29 | 198 | +704.293% |
| 2025-09-23 | 49.05 | 50.79 | 48.70 | 49.50 | +1.434% | 33 | 174 | +706.242% |
| 2025-09-22 | 47.25 | 50.00 | 47.00 | 48.80 | +4.385% | 81 | 161 | +717.807% |
| 2025-09-19 | 45.92 | 48.50 | 45.92 | 46.75 | -0.953% | 25 | 107 | +753.668% |
| 2025-09-18 | 42.00 | 47.45 | 42.00 | 47.20 | -1.048% | 32 | 89 | +745.530% |
| 2025-09-17 | 49.20 | 49.20 | 46.13 | 47.70 | -2.354% | 32 | 65 | +736.667% |
| 2025-09-16 | 48.60 | 48.85 | 48.50 | 48.85 | -1.113% | 20 | 42 | +716.970% |
| 2025-09-15 | 47.83 | 49.40 | 47.28 | 49.40 | 0.000% | 32 | 30 | +707.874% |