AMD280121C00195000
AMD Jan 21 2028 195.00 Call
optionOPRA
EODOct 23, 2026
341.00USD-6.319%(-23.00)1Vol505OI
AMD280121C00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 341.00 | 341.00 | 341.00 | 341.00 | -6.319% | 1 | 506 | 0.000% |
| 2026-10-20 | 364.00 | 364.00 | 364.00 | 364.00 | +2.918% | 3 | 506 | -6.319% |
| 2026-10-16 | 353.01 | 353.68 | 353.01 | 353.68 | -16.358% | 4 | 508 | -3.585% |
| 2026-10-13 | 422.85 | 422.85 | 422.85 | 422.85 | +3.640% | 1 | 508 | -19.357% |
| 2026-10-12 | 408.00 | 408.00 | 408.00 | 408.00 | -5.745% | 1 | 508 | -16.422% |
| 2026-09-29 | 432.87 | 432.87 | 432.87 | 432.87 | +1.138% | 5 | 503 | -21.223% |
| 2026-09-28 | 428.00 | 428.00 | 428.00 | 428.00 | -2.348% | 3 | 503 | -20.327% |
| 2026-09-22 | 438.29 | 438.29 | 438.29 | 438.29 | +0.249% | 3 | 503 | -22.198% |
| 2026-09-21 | 437.20 | 437.20 | 437.20 | 437.20 | +17.790% | 1 | 504 | -22.004% |
| 2026-09-18 | 370.58 | 371.17 | 370.58 | 371.17 | +1.269% | 2 | 504 | -8.128% |
| 2026-09-17 | 357.74 | 366.78 | 357.36 | 366.52 | +8.760% | 56 | 532 | -6.963% |
| 2026-09-11 | 337.00 | 337.00 | 337.00 | 337.00 | +12.038% | 2 | 534 | +1.187% |
| 2026-08-25 | 300.79 | 300.79 | 300.79 | 300.79 | -7.449% | 1 | 535 | +13.368% |
| 2026-08-13 | 325.00 | 325.00 | 325.00 | 325.00 | +8.333% | 1 | 535 | +4.923% |
| 2026-08-11 | 300.00 | 300.00 | 300.00 | 300.00 | +3.448% | 1 | 535 | +13.667% |
| 2026-07-28 | 290.00 | 290.00 | 290.00 | 290.00 | -8.805% | 1 | 536 | +17.586% |
| 2026-07-27 | 318.00 | 318.00 | 318.00 | 318.00 | -5.557% | 1 | 536 | +7.233% |
| 2026-07-17 | 328.00 | 336.71 | 328.00 | 336.71 | -5.021% | 2 | 537 | +1.274% |
| 2026-07-07 | 354.51 | 354.51 | 354.51 | 354.51 | -2.527% | 2 | 539 | -3.811% |
| 2026-06-23 | 363.70 | 363.70 | 363.70 | 363.70 | -5.424% | 1 | 539 | -6.241% |
| 2026-06-15 | 388.23 | 388.23 | 384.56 | 384.56 | +30.936% | 5 | 540 | -11.327% |
| 2026-06-10 | 293.70 | 293.70 | 293.70 | 293.70 | -13.947% | 1 | 540 | +16.105% |
| 2026-06-09 | 341.30 | 341.30 | 341.30 | 341.30 | +3.906% | 2 | 542 | -0.088% |
| 2026-06-08 | 327.00 | 328.47 | 327.00 | 328.47 | -7.455% | 2 | 544 | +3.815% |
| 2026-05-28 | 354.93 | 354.93 | 354.93 | 354.93 | +14.931% | 1 | 545 | -3.925% |
| 2026-05-22 | 308.82 | 308.82 | 308.82 | 308.82 | +7.979% | 1 | 546 | +10.420% |
| 2026-05-20 | 286.00 | 286.00 | 286.00 | 286.00 | +18.182% | 2 | 546 | +19.231% |
| 2026-05-19 | 242.00 | 242.00 | 242.00 | 242.00 | -5.506% | 1 | 547 | +40.909% |
| 2026-05-18 | 256.10 | 256.10 | 256.10 | 256.10 | -7.052% | 2 | 549 | +33.151% |
| 2026-05-15 | 275.53 | 275.53 | 275.53 | 275.53 | -4.479% | 5 | 554 | +23.761% |
| 2026-05-14 | 288.45 | 288.45 | 288.45 | 288.45 | -3.286% | 1 | 555 | +18.218% |
| 2026-05-11 | 298.25 | 298.25 | 298.25 | 298.25 | +3.559% | 2 | 555 | +14.334% |
| 2026-05-08 | 274.85 | 288.00 | 274.77 | 288.00 | +10.769% | 36 | 560 | +18.403% |
| 2026-05-06 | 260.50 | 260.50 | 248.00 | 260.00 | +31.326% | 13 | 562 | +31.154% |
| 2026-05-05 | 197.98 | 197.98 | 197.98 | 197.98 | +7.715% | 5 | 562 | +72.240% |
| 2026-05-04 | 186.37 | 186.37 | 183.80 | 183.80 | -10.061% | 2 | 563 | +85.528% |
| 2026-05-01 | 198.02 | 204.36 | 198.02 | 204.36 | +13.250% | 2 | 562 | +66.862% |
| 2026-04-29 | 180.45 | 180.45 | 180.45 | 180.45 | +2.221% | 30 | 562 | +88.972% |
| 2026-04-27 | 176.53 | 176.53 | 176.53 | 176.53 | -8.368% | 2 | 562 | +93.168% |
| 2026-04-24 | 190.00 | 192.65 | 188.00 | 192.65 | +26.660% | 13 | 563 | +77.005% |
| 2026-04-22 | 147.80 | 152.10 | 147.80 | 152.10 | +17.361% | 7 | 573 | +124.195% |
| 2026-04-21 | 129.60 | 129.60 | 129.60 | 129.60 | +1.329% | 1 | 573 | +163.117% |
| 2026-04-20 | 127.76 | 127.90 | 127.76 | 127.90 | -1.653% | 13 | 573 | +166.615% |
| 2026-04-17 | 130.05 | 130.05 | 130.05 | 130.05 | +2.024% | 1 | 560 | +162.207% |
| 2026-04-16 | 116.85 | 127.47 | 116.85 | 127.47 | +14.528% | 6 | 560 | +167.514% |
| 2026-04-15 | 109.30 | 111.30 | 108.80 | 111.30 | +1.755% | 7 | 562 | +206.379% |
| 2026-04-14 | 108.75 | 109.38 | 108.75 | 109.38 | +6.194% | 3 | 567 | +211.757% |
| 2026-04-13 | 102.86 | 103.00 | 102.86 | 103.00 | +0.783% | 2 | 570 | +231.068% |
| 2026-04-10 | 95.80 | 105.60 | 95.80 | 102.20 | +8.286% | 27 | 570 | +233.659% |
| 2026-04-09 | 92.44 | 94.40 | 92.44 | 94.38 | +1.812% | 3 | 575 | +261.305% |
| 2026-04-08 | 91.20 | 92.70 | 90.16 | 92.70 | +15.456% | 11 | 575 | +267.853% |
| 2026-04-07 | 82.65 | 82.65 | 80.29 | 80.29 | -2.085% | 3 | 581 | +324.710% |
| 2026-04-06 | 85.06 | 85.06 | 82.00 | 82.00 | +3.797% | 3 | 583 | +315.854% |
| 2026-04-02 | 70.90 | 79.00 | 68.75 | 79.00 | +1.935% | 11 | 587 | +331.646% |
| 2026-04-01 | 74.59 | 77.50 | 74.59 | 77.50 | +12.319% | 3 | 587 | +340.000% |
| 2026-03-30 | 69.00 | 69.00 | 69.00 | 69.00 | -1.203% | 1 | 588 | +394.203% |
| 2026-03-27 | 68.68 | 69.84 | 68.28 | 69.84 | -4.329% | 58 | 587 | +388.259% |
| 2026-03-26 | 84.15 | 84.15 | 73.00 | 73.00 | -11.515% | 2 | 558 | +367.123% |
| 2026-03-25 | 78.60 | 82.50 | 78.60 | 82.50 | +17.857% | 35 | 557 | +313.333% |
| 2026-03-24 | 70.00 | 70.00 | 70.00 | 70.00 | -0.214% | 1 | 576 | +387.143% |
| 2026-03-23 | 73.24 | 73.24 | 70.15 | 70.15 | +2.784% | 4 | 576 | +386.101% |
| 2026-03-20 | 68.19 | 68.25 | 68.19 | 68.25 | -2.361% | 16 | 578 | +399.634% |
| 2026-03-19 | 63.67 | 69.90 | 63.67 | 69.90 | +3.632% | 10 | 563 | +387.840% |
| 2026-03-18 | 66.00 | 68.00 | 66.00 | 67.45 | +4.574% | 7 | 558 | +405.560% |
| 2026-03-17 | 64.70 | 64.70 | 64.10 | 64.50 | -4.160% | 13 | 557 | +428.682% |
| 2026-03-16 | 66.49 | 67.80 | 66.49 | 67.30 | +5.951% | 8 | 545 | +406.686% |
| 2026-03-13 | 64.60 | 64.90 | 63.52 | 63.52 | -7.405% | 16 | 545 | +436.839% |
| 2026-03-12 | 67.00 | 68.60 | 67.00 | 68.60 | -5.834% | 3 | 532 | +397.085% |
| 2026-03-11 | 74.45 | 75.00 | 72.85 | 72.85 | +2.606% | 22 | 530 | +368.085% |
| 2026-03-10 | 72.00 | 72.80 | 71.00 | 71.00 | +2.675% | 365 | 532 | +380.282% |
| 2026-03-09 | 66.50 | 69.15 | 65.44 | 69.15 | +8.165% | 48 | 452 | +393.131% |
| 2026-03-06 | 67.03 | 68.53 | 63.85 | 63.93 | -4.139% | 59 | 453 | +433.396% |
| 2026-03-05 | 66.45 | 66.69 | 66.45 | 66.69 | -2.357% | 2 | 402 | +411.321% |
| 2026-03-04 | 65.00 | 70.10 | 65.00 | 68.30 | +9.367% | 9 | 402 | +399.268% |
| 2026-03-03 | 63.85 | 64.10 | 62.45 | 62.45 | -7.207% | 15 | 403 | +446.037% |
| 2026-03-02 | 65.91 | 68.55 | 65.80 | 67.30 | -2.450% | 17 | 388 | +406.686% |
| 2026-02-27 | 68.99 | 68.99 | 68.99 | 68.99 | -4.881% | 2 | 377 | +394.275% |
| 2026-02-26 | 74.60 | 74.60 | 72.53 | 72.53 | -7.605% | 3 | 375 | +370.150% |
| 2026-02-25 | 81.50 | 81.50 | 78.50 | 78.50 | -3.325% | 2 | 374 | +334.395% |
| 2026-02-24 | 76.05 | 81.20 | 76.05 | 81.20 | +20.743% | 4 | 374 | +319.951% |
| 2026-02-23 | 66.25 | 67.25 | 65.75 | 67.25 | +1.128% | 44 | 376 | +407.063% |
| 2026-02-18 | 66.24 | 66.50 | 66.24 | 66.50 | -1.394% | 2 | 373 | +412.782% |
| 2026-02-17 | 67.44 | 67.44 | 67.44 | 67.44 | -8.742% | 1 | 372 | +405.635% |
| 2026-02-12 | 73.90 | 73.90 | 73.90 | 73.90 | -5.256% | 5 | 371 | +361.434% |
| 2026-02-11 | 84.00 | 84.00 | 78.00 | 78.00 | -5.626% | 4 | 374 | +337.179% |
| 2026-02-10 | 82.65 | 82.65 | 82.65 | 82.65 | +1.411% | 2 | 373 | +312.583% |
| 2026-02-09 | 81.00 | 82.12 | 81.00 | 81.50 | +9.176% | 17 | 375 | +318.405% |
| 2026-02-06 | 75.50 | 75.50 | 73.10 | 74.65 | +17.652% | 3 | 377 | +356.798% |
| 2026-02-05 | 65.20 | 66.63 | 63.45 | 63.45 | -10.885% | 61 | 378 | +437.431% |
| 2026-02-04 | 79.06 | 79.06 | 70.00 | 71.20 | -33.952% | 157 | 339 | +378.933% |
| 2026-02-03 | 107.80 | 107.80 | 107.80 | 107.80 | +3.059% | 4 | 353 | +216.327% |
| 2026-02-02 | 104.60 | 104.60 | 104.60 | 104.60 | +5.988% | 10 | 349 | +226.004% |
| 2026-01-30 | 98.69 | 98.69 | 98.69 | 98.69 | -5.785% | 10 | 349 | +245.526% |
| 2026-01-29 | 103.80 | 104.95 | 103.80 | 104.75 | -7.742% | 3 | 349 | +225.537% |
| 2026-01-28 | 113.54 | 113.54 | 113.54 | 113.54 | +3.974% | 1 | 348 | +200.335% |
| 2026-01-27 | 109.20 | 109.20 | 109.20 | 109.20 | +0.183% | 1 | 347 | +212.271% |
| 2026-01-26 | 109.00 | 109.00 | 109.00 | 109.00 | -6.582% | 2 | 348 | +212.844% |
| 2026-01-23 | 120.10 | 120.10 | 116.68 | 116.68 | +3.716% | 4 | 348 | +192.252% |
| 2026-01-22 | 112.58 | 112.59 | 112.48 | 112.50 | +4.876% | 10 | 346 | +203.111% |
| 2026-01-21 | 110.15 | 110.15 | 107.27 | 107.27 | +9.181% | 8 | 355 | +217.889% |
| 2026-01-20 | 98.25 | 98.25 | 98.25 | 98.25 | +3.095% | 2 | 350 | +247.074% |
| 2026-01-15 | 87.95 | 95.30 | 87.95 | 95.30 | +15.515% | 4 | 350 | +257.817% |
| 2026-01-13 | 82.40 | 82.55 | 82.35 | 82.50 | +14.061% | 38 | 350 | +313.333% |
| 2026-01-12 | 72.33 | 72.33 | 72.33 | 72.33 | +1.260% | 50 | 349 | +371.450% |
| 2026-01-09 | 71.43 | 71.43 | 71.43 | 71.43 | -0.585% | 1 | 358 | +377.390% |
| 2026-01-08 | 71.85 | 71.85 | 71.85 | 71.85 | -8.355% | 1 | 359 | +374.600% |
| 2026-01-06 | 78.40 | 78.40 | 78.40 | 78.40 | -11.412% | 1 | 359 | +334.949% |
| 2026-01-05 | 88.50 | 88.50 | 88.50 | 88.50 | +4.425% | 50 | 350 | +285.311% |
| 2026-01-02 | 87.30 | 87.55 | 84.75 | 84.75 | +6.083% | 16 | 350 | +302.360% |
| 2025-12-31 | 79.56 | 79.89 | 79.56 | 79.89 | +0.909% | 2 | 360 | +326.837% |
| 2025-12-30 | 79.29 | 79.85 | 78.99 | 79.17 | +0.725% | 9 | 360 | +330.719% |
| 2025-12-29 | 76.65 | 78.60 | 75.87 | 78.60 | -0.758% | 21 | 362 | +333.842% |
| 2025-12-24 | 78.90 | 79.25 | 78.75 | 79.20 | +0.956% | 8 | 361 | +330.556% |
| 2025-12-22 | 78.10 | 78.45 | 78.10 | 78.45 | +2.683% | 17 | 361 | +334.672% |
| 2025-12-19 | 71.87 | 78.18 | 71.87 | 76.40 | +9.691% | 25 | 361 | +346.335% |
| 2025-12-18 | 71.60 | 71.60 | 68.60 | 69.65 | +2.442% | 72 | 360 | +389.591% |
| 2025-12-17 | 74.31 | 74.31 | 67.99 | 67.99 | -9.226% | 35 | 409 | +401.544% |
| 2025-12-16 | 74.90 | 74.90 | 74.90 | 74.90 | -0.133% | 70 | 388 | +355.274% |
| 2025-12-15 | 78.94 | 79.09 | 75.00 | 75.00 | -4.653% | 9 | 327 | +354.667% |
| 2025-12-12 | 78.78 | 78.78 | 78.66 | 78.66 | -5.650% | 2 | 324 | +333.511% |
| 2025-12-11 | 82.18 | 83.37 | 82.18 | 83.37 | -0.821% | 2 | 326 | +309.020% |
| 2025-12-05 | 85.05 | 85.05 | 84.05 | 84.06 | +2.512% | 3 | 327 | +305.663% |
| 2025-12-04 | 83.45 | 83.45 | 82.00 | 82.00 | -2.439% | 2 | 325 | +315.854% |
| 2025-12-03 | 81.30 | 84.05 | 81.30 | 84.05 | +1.941% | 9 | 323 | +305.711% |
| 2025-12-02 | 82.72 | 83.40 | 82.45 | 82.45 | -4.406% | 12 | 323 | +313.584% |
| 2025-12-01 | 85.30 | 86.25 | 84.30 | 86.25 | +3.047% | 10 | 322 | +295.362% |
| 2025-11-28 | 83.88 | 83.95 | 83.70 | 83.70 | +1.418% | 15 | 319 | +307.407% |
| 2025-11-26 | 81.66 | 82.53 | 81.62 | 82.53 | +9.022% | 25 | 316 | +313.183% |
| 2025-11-25 | 71.35 | 75.70 | 70.00 | 75.70 | -3.958% | 60 | 316 | +350.462% |
| 2025-11-21 | 72.00 | 78.82 | 72.00 | 78.82 | -0.291% | 26 | 280 | +332.631% |
| 2025-11-20 | 96.11 | 96.11 | 79.05 | 79.05 | -12.604% | 21 | 261 | +331.373% |
| 2025-11-19 | 90.45 | 90.45 | 90.45 | 90.45 | -4.357% | 4 | 249 | +277.004% |
| 2025-11-18 | 101.60 | 101.60 | 94.40 | 94.57 | -11.889% | 29 | 246 | +260.579% |
| 2025-11-17 | 108.00 | 111.50 | 107.33 | 107.33 | -6.368% | 6 | 235 | +217.712% |
| 2025-11-14 | 104.43 | 114.63 | 104.43 | 114.63 | -1.283% | 3 | 235 | +197.479% |
| 2025-11-13 | 114.16 | 117.98 | 114.16 | 116.12 | -3.233% | 3 | 236 | +193.662% |
| 2025-11-12 | 113.80 | 120.00 | 113.80 | 120.00 | +11.421% | 4 | 237 | +184.167% |
| 2025-11-11 | 107.03 | 108.13 | 107.03 | 107.70 | -0.278% | 4 | 237 | +216.620% |
| 2025-11-10 | 106.03 | 110.40 | 106.03 | 108.00 | +13.744% | 4 | 237 | +215.741% |
| 2025-11-07 | 94.95 | 94.95 | 94.95 | 94.95 | -8.057% | 1 | 234 | +259.136% |
| 2025-11-06 | 113.25 | 113.25 | 103.27 | 103.27 | -10.581% | 5 | 233 | +230.202% |
| 2025-11-04 | 112.30 | 115.49 | 112.30 | 115.49 | -4.554% | 4 | 232 | +195.264% |
| 2025-11-03 | 118.40 | 121.00 | 118.40 | 121.00 | +3.154% | 26 | 236 | +181.818% |
| 2025-10-31 | 119.48 | 119.48 | 116.37 | 117.30 | -1.429% | 5 | 236 | +190.708% |
| 2025-10-30 | 119.00 | 119.00 | 119.00 | 119.00 | -3.291% | 1 | 232 | +186.555% |
| 2025-10-29 | 123.05 | 123.05 | 123.05 | 123.05 | +1.501% | 1 | 233 | +177.123% |
| 2025-10-28 | 121.23 | 121.23 | 121.23 | 121.23 | +3.971% | 1 | 232 | +181.284% |
| 2025-10-27 | 111.47 | 116.74 | 111.47 | 116.60 | +6.000% | 5 | 232 | +192.453% |
| 2025-10-24 | 107.46 | 110.00 | 107.46 | 110.00 | +21.789% | 5 | 232 | +210.000% |
| 2025-10-22 | 97.92 | 97.92 | 90.32 | 90.32 | -9.499% | 2 | 230 | +277.547% |
| 2025-10-21 | 99.80 | 99.80 | 99.80 | 99.80 | -1.723% | 1 | 229 | +241.683% |
| 2025-10-20 | 101.00 | 102.40 | 101.00 | 101.55 | +5.583% | 8 | 228 | +235.795% |
| 2025-10-17 | 95.90 | 96.67 | 95.48 | 96.18 | -2.995% | 17 | 228 | +254.544% |
| 2025-10-16 | 99.00 | 99.15 | 99.00 | 99.15 | +0.081% | 4 | 222 | +243.923% |
| 2025-10-15 | 91.00 | 99.07 | 91.00 | 99.07 | +15.736% | 18 | 222 | +244.201% |
| 2025-10-14 | 82.00 | 85.60 | 82.00 | 85.60 | +4.390% | 4 | 209 | +298.364% |
| 2025-10-13 | 81.67 | 82.21 | 81.67 | 82.00 | +0.343% | 7 | 209 | +315.854% |
| 2025-10-10 | 89.85 | 89.85 | 81.35 | 81.72 | -12.646% | 6 | 209 | +317.279% |
| 2025-10-09 | 95.96 | 98.25 | 93.55 | 93.55 | -0.160% | 9 | 205 | +264.511% |
| 2025-10-08 | 80.40 | 96.20 | 80.40 | 93.70 | +27.657% | 76 | 205 | +263.927% |
| 2025-10-07 | 78.50 | 78.50 | 73.40 | 73.40 | +5.248% | 6 | 197 | +364.578% |
| 2025-10-06 | 76.56 | 78.10 | 69.74 | 69.74 | +80.533% | 197 | 196 | +388.959% |
| 2025-09-29 | 38.81 | 38.81 | 38.63 | 38.63 | +2.821% | 3 | 5 | +782.734% |
| 2025-09-22 | 37.57 | 37.57 | 37.57 | 37.57 | +8.365% | 1 | 2 | +807.639% |
| 2025-09-19 | 34.67 | 34.67 | 34.67 | 34.67 | +3.523% | 1 | 2 | +883.559% |
| 2025-09-18 | 32.82 | 33.49 | 32.82 | 33.49 | -6.869% | 2 | 2 | +918.214% |
| 2025-09-17 | 35.96 | 35.96 | 35.96 | 35.96 | -2.521% | 1 | 1 | +848.276% |
| 2025-09-16 | 36.89 | 36.89 | 36.89 | 36.89 | 0.000% | 1 | 1 | +824.370% |