AMD280121C00190000
AMD Jan 21 2028 190.00 Call
optionOPRA
EODOct 23, 2026
343.53USD-5.528%(-20.10)5Vol596OI
AMD280121C00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 343.53 | 343.53 | 343.53 | 343.53 | -5.528% | 5 | 591 | 0.000% |
| 2026-10-15 | 363.63 | 363.63 | 363.63 | 363.63 | -8.493% | 1 | 591 | -5.528% |
| 2026-10-14 | 396.44 | 397.38 | 396.44 | 397.38 | -5.816% | 2 | 591 | -13.551% |
| 2026-10-13 | 421.98 | 421.98 | 421.92 | 421.92 | -4.235% | 2 | 590 | -18.579% |
| 2026-10-09 | 440.58 | 440.58 | 440.58 | 440.58 | -6.556% | 1 | 591 | -22.028% |
| 2026-10-06 | 453.70 | 471.49 | 453.70 | 471.49 | +3.327% | 2 | 590 | -27.139% |
| 2026-10-05 | 457.87 | 457.87 | 456.31 | 456.31 | +5.469% | 2 | 590 | -24.716% |
| 2026-09-29 | 432.65 | 432.65 | 432.65 | 432.65 | -2.005% | 1 | 591 | -20.599% |
| 2026-09-21 | 438.44 | 441.50 | 436.00 | 441.50 | +17.498% | 4 | 594 | -22.190% |
| 2026-09-18 | 375.65 | 375.75 | 375.65 | 375.75 | +0.549% | 2 | 595 | -8.575% |
| 2026-09-17 | 361.77 | 373.70 | 361.34 | 373.70 | +7.385% | 153 | 595 | -8.073% |
| 2026-09-09 | 348.00 | 348.00 | 348.00 | 348.00 | +10.906% | 1 | 595 | -1.284% |
| 2026-08-07 | 313.78 | 313.78 | 313.78 | 313.78 | -4.160% | 1 | 594 | +9.481% |
| 2026-07-31 | 329.48 | 330.33 | 327.40 | 327.40 | +9.462% | 100 | 633 | +4.927% |
| 2026-07-28 | 295.95 | 299.10 | 295.95 | 299.10 | -24.278% | 9 | 634 | +14.855% |
| 2026-07-22 | 395.00 | 395.00 | 395.00 | 395.00 | +26.449% | 1 | 635 | -13.030% |
| 2026-07-17 | 312.38 | 312.38 | 312.38 | 312.38 | -12.240% | 1 | 635 | +9.972% |
| 2026-07-15 | 355.95 | 355.95 | 355.95 | 355.95 | -10.299% | 40 | 675 | -3.489% |
| 2026-07-14 | 396.82 | 396.82 | 396.82 | 396.82 | +2.832% | 1 | 676 | -13.429% |
| 2026-07-13 | 385.89 | 385.89 | 385.89 | 385.89 | +9.485% | 6 | 676 | -10.977% |
| 2026-07-07 | 352.46 | 352.46 | 352.46 | 352.46 | +1.553% | 1 | 675 | -2.534% |
| 2026-06-24 | 362.50 | 362.50 | 347.07 | 347.07 | -11.918% | 92 | 603 | -1.020% |
| 2026-06-22 | 399.04 | 399.04 | 394.03 | 394.03 | +11.374% | 2 | 604 | -12.816% |
| 2026-06-17 | 353.79 | 353.79 | 353.79 | 353.79 | -8.536% | 1 | 603 | -2.900% |
| 2026-06-16 | 386.81 | 386.81 | 386.81 | 386.81 | +7.720% | 1 | 602 | -11.189% |
| 2026-06-12 | 359.09 | 359.09 | 359.09 | 359.09 | +15.869% | 1 | 602 | -4.333% |
| 2026-06-10 | 309.91 | 309.91 | 309.91 | 309.91 | -12.701% | 5 | 607 | +10.848% |
| 2026-06-04 | 355.00 | 355.00 | 355.00 | 355.00 | +2.943% | 1 | 608 | -3.231% |
| 2026-05-28 | 344.85 | 344.85 | 344.85 | 344.85 | +34.534% | 1 | 608 | -0.383% |
| 2026-05-18 | 256.33 | 256.33 | 256.33 | 256.33 | -7.612% | 1 | 608 | +34.019% |
| 2026-05-15 | 274.95 | 277.45 | 274.95 | 277.45 | -4.983% | 100 | 520 | +23.817% |
| 2026-05-14 | 293.35 | 293.35 | 292.00 | 292.00 | +0.326% | 2 | 519 | +17.647% |
| 2026-05-13 | 283.50 | 291.05 | 283.50 | 291.05 | +0.797% | 2 | 519 | +18.031% |
| 2026-05-08 | 274.17 | 288.75 | 274.17 | 288.75 | +16.020% | 3 | 519 | +18.971% |
| 2026-05-07 | 255.71 | 255.71 | 246.51 | 248.88 | -5.502% | 59 | 472 | +38.030% |
| 2026-05-06 | 268.00 | 268.00 | 250.00 | 263.37 | +30.770% | 48 | 450 | +30.436% |
| 2026-05-05 | 199.15 | 201.40 | 199.15 | 201.40 | +6.985% | 9 | 452 | +70.571% |
| 2026-05-04 | 188.25 | 188.25 | 188.25 | 188.25 | +1.526% | 1 | 453 | +82.486% |
| 2026-04-30 | 185.42 | 185.42 | 185.42 | 185.42 | +0.761% | 1 | 454 | +85.271% |
| 2026-04-29 | 184.02 | 184.02 | 184.02 | 184.02 | +7.269% | 1 | 454 | +86.681% |
| 2026-04-28 | 171.55 | 171.55 | 171.55 | 171.55 | -6.908% | 1 | 454 | +100.251% |
| 2026-04-27 | 188.46 | 188.46 | 182.67 | 184.28 | -6.929% | 7 | 454 | +86.417% |
| 2026-04-24 | 190.00 | 198.52 | 190.00 | 198.00 | +25.954% | 14 | 455 | +73.500% |
| 2026-04-23 | 156.62 | 157.20 | 155.78 | 157.20 | +1.158% | 7 | 462 | +118.531% |
| 2026-04-22 | 143.23 | 155.40 | 143.23 | 155.40 | +15.111% | 9 | 461 | +121.062% |
| 2026-04-21 | 135.00 | 135.00 | 135.00 | 135.00 | +3.567% | 1 | 462 | +154.467% |
| 2026-04-20 | 130.20 | 130.35 | 130.20 | 130.35 | -1.018% | 2 | 462 | +163.544% |
| 2026-04-17 | 129.90 | 131.69 | 129.90 | 131.69 | -0.401% | 4 | 463 | +160.863% |
| 2026-04-16 | 121.42 | 132.22 | 118.00 | 132.22 | +18.839% | 20 | 463 | +159.817% |
| 2026-04-15 | 111.26 | 111.26 | 111.26 | 111.26 | +4.814% | 1 | 460 | +208.763% |
| 2026-04-14 | 107.50 | 107.50 | 106.15 | 106.15 | +3.058% | 7 | 460 | +223.627% |
| 2026-04-13 | 103.00 | 103.00 | 103.00 | 103.00 | -1.811% | 1 | 461 | +233.524% |
| 2026-04-10 | 100.55 | 106.47 | 100.55 | 104.90 | +9.442% | 8 | 461 | +227.483% |
| 2026-04-09 | 95.85 | 95.85 | 95.85 | 95.85 | +2.109% | 1 | 466 | +258.404% |
| 2026-04-08 | 93.15 | 93.87 | 92.75 | 93.87 | +12.581% | 6 | 466 | +265.964% |
| 2026-04-06 | 83.38 | 83.38 | 83.38 | 83.38 | +1.932% | 1 | 468 | +312.005% |
| 2026-04-02 | 74.00 | 81.80 | 74.00 | 81.80 | +6.928% | 31 | 495 | +319.963% |
| 2026-04-01 | 76.88 | 80.50 | 76.50 | 76.50 | +13.704% | 22 | 495 | +349.059% |
| 2026-03-30 | 67.28 | 67.28 | 67.28 | 67.28 | -3.941% | 1 | 485 | +410.598% |
| 2026-03-27 | 72.19 | 72.19 | 70.04 | 70.04 | -9.039% | 11 | 484 | +390.477% |
| 2026-03-26 | 79.00 | 79.00 | 76.09 | 77.00 | -10.465% | 12 | 483 | +346.143% |
| 2026-03-25 | 83.22 | 86.00 | 83.22 | 86.00 | +19.444% | 6 | 482 | +299.453% |
| 2026-03-23 | 72.00 | 72.00 | 72.00 | 72.00 | +2.012% | 1 | 486 | +377.125% |
| 2026-03-19 | 66.91 | 70.58 | 66.91 | 70.58 | +2.572% | 25 | 487 | +386.724% |
| 2026-03-18 | 67.50 | 68.81 | 67.50 | 68.81 | +3.086% | 2 | 467 | +399.244% |
| 2026-03-17 | 66.75 | 66.75 | 66.75 | 66.75 | -3.261% | 1 | 467 | +414.652% |
| 2026-03-16 | 68.00 | 69.00 | 67.99 | 69.00 | +2.985% | 8 | 466 | +397.870% |
| 2026-03-13 | 67.02 | 67.02 | 67.00 | 67.00 | -5.032% | 2 | 463 | +412.731% |
| 2026-03-12 | 70.55 | 70.55 | 70.55 | 70.55 | -4.752% | 2 | 463 | +386.931% |
| 2026-03-11 | 74.00 | 74.07 | 74.00 | 74.07 | -0.710% | 12 | 462 | +363.791% |
| 2026-03-10 | 72.76 | 75.30 | 72.76 | 74.60 | +7.107% | 142 | 473 | +360.496% |
| 2026-03-09 | 64.95 | 69.65 | 64.95 | 69.65 | +1.679% | 4 | 410 | +393.223% |
| 2026-03-06 | 68.50 | 68.50 | 68.50 | 68.50 | -1.268% | 1 | 407 | +401.504% |
| 2026-03-05 | 69.38 | 69.38 | 69.38 | 69.38 | -3.060% | 2 | 406 | +395.143% |
| 2026-03-04 | 65.30 | 72.00 | 65.30 | 71.57 | +10.961% | 11 | 405 | +379.992% |
| 2026-03-03 | 65.65 | 65.72 | 64.50 | 64.50 | -7.962% | 92 | 403 | +432.605% |
| 2026-03-02 | 67.59 | 70.08 | 66.80 | 70.08 | -3.003% | 13 | 356 | +390.197% |
| 2026-02-27 | 72.25 | 72.25 | 72.25 | 72.25 | -1.914% | 1 | 344 | +375.474% |
| 2026-02-26 | 73.66 | 73.66 | 73.66 | 73.66 | -8.440% | 1 | 343 | +366.373% |
| 2026-02-25 | 79.60 | 80.45 | 79.60 | 80.45 | +18.605% | 2 | 344 | +327.011% |
| 2026-02-23 | 67.83 | 67.83 | 67.83 | 67.83 | -4.532% | 1 | 344 | +406.457% |
| 2026-02-20 | 70.72 | 71.05 | 70.72 | 71.05 | -1.456% | 3 | 343 | +383.505% |
| 2026-02-19 | 72.30 | 72.40 | 72.10 | 72.10 | +3.000% | 4 | 340 | +376.463% |
| 2026-02-18 | 68.30 | 70.00 | 68.30 | 70.00 | -5.914% | 2 | 338 | +390.757% |
| 2026-02-17 | 72.90 | 74.40 | 72.90 | 74.40 | -2.618% | 2 | 336 | +361.734% |
| 2026-02-12 | 85.00 | 85.00 | 76.40 | 76.40 | -7.729% | 28 | 335 | +349.647% |
| 2026-02-11 | 82.80 | 82.80 | 82.80 | 82.80 | -0.612% | 6 | 336 | +314.891% |
| 2026-02-09 | 82.19 | 83.31 | 82.19 | 83.31 | +6.698% | 3 | 330 | +312.351% |
| 2026-02-06 | 72.00 | 78.08 | 72.00 | 78.08 | +22.382% | 18 | 329 | +339.972% |
| 2026-02-05 | 69.95 | 69.95 | 63.80 | 63.80 | -13.197% | 89 | 320 | +438.448% |
| 2026-02-04 | 83.60 | 85.05 | 72.33 | 73.50 | -28.244% | 35 | 290 | +367.388% |
| 2026-01-30 | 102.50 | 102.50 | 102.43 | 102.43 | -9.113% | 17 | 268 | +235.380% |
| 2026-01-28 | 112.47 | 112.70 | 112.47 | 112.70 | +1.623% | 2 | 267 | +204.818% |
| 2026-01-27 | 110.90 | 110.90 | 110.90 | 110.90 | -1.858% | 1 | 267 | +209.766% |
| 2026-01-26 | 113.00 | 113.00 | 113.00 | 113.00 | -5.201% | 10 | 267 | +204.009% |
| 2026-01-23 | 117.13 | 119.20 | 117.13 | 119.20 | +2.670% | 10 | 267 | +188.196% |
| 2026-01-22 | 116.10 | 116.10 | 116.10 | 116.10 | +4.313% | 1 | 267 | +195.891% |
| 2026-01-21 | 104.09 | 111.30 | 104.09 | 111.30 | +17.109% | 95 | 267 | +208.652% |
| 2026-01-16 | 94.50 | 96.20 | 94.40 | 95.04 | -2.921% | 7 | 266 | +261.458% |
| 2026-01-15 | 97.90 | 97.90 | 97.90 | 97.90 | +13.837% | 1 | 266 | +250.899% |
| 2026-01-14 | 86.00 | 86.00 | 86.00 | 86.00 | 0.000% | 2 | 266 | +299.453% |
| 2026-01-13 | 84.30 | 86.00 | 82.62 | 86.00 | +15.747% | 7 | 266 | +299.453% |
| 2026-01-12 | 69.55 | 75.48 | 69.55 | 74.30 | +3.194% | 131 | 267 | +362.355% |
| 2026-01-09 | 72.93 | 73.24 | 72.00 | 72.00 | -4.000% | 9 | 214 | +377.125% |
| 2026-01-08 | 75.00 | 75.00 | 75.00 | 75.00 | -2.076% | 10 | 211 | +358.040% |
| 2026-01-07 | 77.10 | 77.10 | 76.58 | 76.59 | -4.262% | 5 | 211 | +348.531% |
| 2026-01-06 | 85.84 | 85.84 | 79.84 | 80.00 | -8.173% | 4 | 210 | +329.412% |
| 2026-01-05 | 96.00 | 96.00 | 87.12 | 87.12 | -2.002% | 5 | 211 | +294.318% |
| 2026-01-02 | 87.57 | 88.90 | 87.57 | 88.90 | +9.456% | 4 | 211 | +286.423% |
| 2025-12-30 | 81.22 | 81.22 | 81.22 | 81.22 | +1.856% | 1 | 212 | +322.962% |
| 2025-12-29 | 79.74 | 79.74 | 79.74 | 79.74 | -1.556% | 1 | 211 | +330.813% |
| 2025-12-26 | 81.00 | 81.00 | 81.00 | 81.00 | 0.000% | 1 | 211 | +324.111% |
| 2025-12-24 | 81.65 | 81.65 | 81.00 | 81.00 | -0.735% | 69 | 237 | +324.111% |
| 2025-12-23 | 81.60 | 81.60 | 81.60 | 81.60 | +0.928% | 1 | 237 | +320.993% |
| 2025-12-22 | 80.25 | 80.85 | 80.25 | 80.85 | +0.099% | 3 | 236 | +324.898% |
| 2025-12-19 | 79.46 | 80.77 | 79.46 | 80.77 | +13.441% | 3 | 235 | +325.319% |
| 2025-12-18 | 74.42 | 74.70 | 71.20 | 71.20 | +2.668% | 73 | 236 | +382.486% |
| 2025-12-17 | 73.00 | 73.00 | 69.35 | 69.35 | -10.308% | 15 | 172 | +395.357% |
| 2025-12-15 | 80.00 | 80.00 | 77.32 | 77.32 | -2.742% | 6 | 162 | +344.296% |
| 2025-12-12 | 83.75 | 83.75 | 79.50 | 79.50 | -4.217% | 7 | 165 | +332.113% |
| 2025-12-11 | 83.50 | 83.50 | 83.00 | 83.00 | -4.444% | 7 | 163 | +313.892% |
| 2025-12-10 | 87.28 | 87.28 | 86.86 | 86.86 | -3.004% | 3 | 158 | +295.499% |
| 2025-12-09 | 87.60 | 89.55 | 87.60 | 89.55 | +4.128% | 4 | 159 | +283.618% |
| 2025-12-05 | 86.00 | 86.00 | 86.00 | 86.00 | +2.957% | 2 | 158 | +299.453% |
| 2025-12-03 | 83.53 | 83.53 | 83.53 | 83.53 | -2.316% | 1 | 158 | +311.265% |
| 2025-12-01 | 85.51 | 85.51 | 85.51 | 85.51 | -0.639% | 1 | 157 | +301.742% |
| 2025-11-28 | 86.06 | 86.06 | 86.06 | 86.06 | +3.687% | 1 | 156 | +299.175% |
| 2025-11-26 | 81.48 | 83.00 | 81.48 | 83.00 | +5.652% | 12 | 149 | +313.892% |
| 2025-11-25 | 75.31 | 78.56 | 72.83 | 78.56 | -9.483% | 43 | 149 | +337.284% |
| 2025-11-24 | 79.75 | 86.79 | 79.75 | 86.79 | +7.520% | 3 | 108 | +295.817% |
| 2025-11-21 | 74.70 | 80.72 | 74.70 | 80.72 | -0.395% | 7 | 107 | +325.582% |
| 2025-11-20 | 91.75 | 91.75 | 81.04 | 81.04 | -12.437% | 12 | 102 | +323.902% |
| 2025-11-19 | 92.70 | 92.70 | 92.55 | 92.55 | -8.836% | 9 | 94 | +271.183% |
| 2025-11-18 | 102.65 | 102.65 | 99.60 | 101.52 | -3.314% | 4 | 95 | +238.387% |
| 2025-11-17 | 105.00 | 105.00 | 105.00 | 105.00 | -8.377% | 10 | 98 | +227.171% |
| 2025-11-14 | 113.78 | 116.55 | 113.78 | 114.60 | +0.969% | 9 | 88 | +199.764% |
| 2025-11-13 | 116.00 | 121.00 | 113.50 | 113.50 | -4.381% | 22 | 83 | +202.670% |
| 2025-11-12 | 120.00 | 120.00 | 118.70 | 118.70 | +11.038% | 2 | 72 | +189.410% |
| 2025-11-11 | 111.44 | 111.44 | 106.90 | 106.90 | -5.314% | 2 | 71 | +221.356% |
| 2025-11-10 | 110.80 | 113.10 | 110.80 | 112.90 | +13.696% | 3 | 71 | +204.278% |
| 2025-11-07 | 98.14 | 99.30 | 97.50 | 99.30 | -8.056% | 5 | 71 | +245.952% |
| 2025-11-06 | 107.75 | 108.00 | 105.75 | 108.00 | -11.381% | 4 | 71 | +218.083% |
| 2025-11-05 | 121.87 | 121.87 | 121.87 | 121.87 | +4.690% | 2 | 70 | +181.882% |
| 2025-11-04 | 116.41 | 116.41 | 116.41 | 116.41 | -4.582% | 1 | 68 | +195.104% |
| 2025-11-03 | 121.15 | 122.00 | 120.29 | 122.00 | -1.070% | 5 | 67 | +181.582% |
| 2025-10-31 | 123.32 | 123.32 | 123.32 | 123.32 | +1.265% | 1 | 67 | +178.568% |
| 2025-10-30 | 121.78 | 121.78 | 121.78 | 121.78 | -3.080% | 2 | 67 | +182.091% |
| 2025-10-29 | 125.65 | 125.65 | 125.65 | 125.65 | +3.543% | 2 | 69 | +173.402% |
| 2025-10-28 | 121.35 | 121.35 | 121.35 | 121.35 | +2.189% | 1 | 71 | +183.090% |
| 2025-10-27 | 112.61 | 118.75 | 112.61 | 118.75 | +5.415% | 3 | 68 | +189.288% |
| 2025-10-24 | 109.38 | 112.65 | 109.38 | 112.65 | +8.390% | 4 | 68 | +204.953% |
| 2025-10-20 | 105.10 | 105.10 | 103.57 | 103.93 | +7.111% | 8 | 68 | +230.540% |
| 2025-10-17 | 98.10 | 98.10 | 97.03 | 97.03 | -2.668% | 4 | 72 | +254.045% |
| 2025-10-16 | 104.10 | 104.15 | 99.69 | 99.69 | -2.265% | 6 | 70 | +244.598% |
| 2025-10-15 | 87.64 | 102.00 | 87.63 | 102.00 | +18.978% | 254 | 68 | +236.794% |
| 2025-10-14 | 84.80 | 88.49 | 84.80 | 85.73 | +3.289% | 8 | 282 | +300.712% |
| 2025-10-13 | 83.92 | 83.92 | 83.00 | 83.00 | +0.145% | 2 | 278 | +313.892% |
| 2025-10-10 | 95.58 | 95.58 | 82.88 | 82.88 | -12.950% | 18 | 277 | +314.491% |
| 2025-10-09 | 100.00 | 100.00 | 95.21 | 95.21 | -1.541% | 6 | 273 | +260.813% |
| 2025-10-08 | 86.65 | 96.70 | 86.65 | 96.70 | +26.703% | 19 | 272 | +255.253% |
| 2025-10-07 | 79.30 | 81.80 | 75.15 | 76.32 | +5.926% | 226 | 259 | +350.118% |
| 2025-10-06 | 80.60 | 80.60 | 71.75 | 72.05 | +72.162% | 60 | 38 | +376.794% |
| 2025-10-03 | 43.36 | 43.36 | 41.85 | 41.85 | -8.163% | 2 | 16 | +720.860% |
| 2025-10-02 | 45.00 | 45.57 | 44.82 | 45.57 | +15.367% | 7 | 15 | +653.851% |
| 2025-10-01 | 39.50 | 39.50 | 39.50 | 39.50 | +0.509% | 1 | 14 | +769.696% |
| 2025-09-30 | 39.30 | 39.30 | 39.30 | 39.30 | -2.481% | 5 | 13 | +774.122% |
| 2025-09-29 | 40.60 | 40.60 | 40.30 | 40.30 | +6.053% | 2 | 8 | +752.432% |
| 2025-09-26 | 37.60 | 38.00 | 37.60 | 38.00 | -2.364% | 2 | 8 | +804.026% |
| 2025-09-22 | 38.70 | 38.92 | 38.70 | 38.92 | +7.812% | 3 | 6 | +782.657% |
| 2025-09-19 | 36.10 | 36.10 | 36.10 | 36.10 | +4.335% | 2 | 3 | +851.607% |
| 2025-09-18 | 34.60 | 34.60 | 34.60 | 34.60 | -8.587% | 1 | 2 | +892.861% |
| 2025-09-17 | 37.70 | 37.85 | 36.80 | 37.85 | 0.000% | 3 | 2 | +807.609% |