AMD280121C00270000
AMD Jan 21 2028 270.00 Call
optionOPRA
EODOct 19, 2026
298.31USD+1.649%(+4.84)3Vol634OI
AMD280121C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 297.19 | 298.31 | 297.19 | 298.31 | +1.649% | 3 | 635 | 0.000% |
| 2026-10-16 | 293.47 | 293.47 | 293.47 | 293.47 | -4.298% | 1 | 635 | +1.649% |
| 2026-10-15 | 302.25 | 306.65 | 293.91 | 306.65 | -24.340% | 4 | 635 | -2.720% |
| 2026-10-06 | 405.30 | 405.30 | 405.30 | 405.30 | +10.442% | 1 | 635 | -26.398% |
| 2026-10-01 | 366.98 | 366.98 | 366.98 | 366.98 | -4.432% | 1 | 635 | -18.712% |
| 2026-09-25 | 384.00 | 384.00 | 384.00 | 384.00 | -0.518% | 1 | 634 | -22.315% |
| 2026-09-24 | 385.40 | 386.00 | 385.40 | 386.00 | +12.066% | 2 | 635 | -22.718% |
| 2026-09-21 | 344.44 | 344.44 | 344.44 | 344.44 | +10.966% | 1 | 636 | -13.393% |
| 2026-09-18 | 310.40 | 310.40 | 310.40 | 310.40 | +0.943% | 1 | 636 | -3.895% |
| 2026-09-17 | 296.92 | 307.50 | 296.15 | 307.50 | +9.120% | 148 | 626 | -2.989% |
| 2026-09-16 | 281.80 | 281.80 | 281.80 | 281.80 | +7.957% | 25 | 642 | +5.859% |
| 2026-09-14 | 261.03 | 261.03 | 261.03 | 261.03 | -5.952% | 5 | 637 | +14.282% |
| 2026-09-11 | 277.22 | 277.64 | 277.22 | 277.55 | +0.018% | 4 | 639 | +7.480% |
| 2026-09-10 | 277.50 | 277.50 | 277.50 | 277.50 | +1.381% | 1 | 638 | +7.499% |
| 2026-09-08 | 274.10 | 274.10 | 273.72 | 273.72 | +25.779% | 4 | 641 | +8.984% |
| 2026-09-03 | 217.62 | 217.62 | 217.62 | 217.62 | -7.788% | 3 | 641 | +37.078% |
| 2026-08-31 | 236.00 | 236.00 | 236.00 | 236.00 | -4.116% | 1 | 640 | +26.403% |
| 2026-08-25 | 246.13 | 246.13 | 246.13 | 246.13 | -11.930% | 2 | 642 | +21.200% |
| 2026-08-14 | 280.00 | 280.00 | 279.47 | 279.47 | +3.335% | 3 | 642 | +6.741% |
| 2026-08-06 | 270.45 | 270.45 | 270.45 | 270.45 | -11.906% | 3 | 645 | +10.301% |
| 2026-08-04 | 307.00 | 307.00 | 307.00 | 307.00 | +12.619% | 1 | 645 | -2.831% |
| 2026-07-30 | 272.60 | 272.60 | 272.60 | 272.60 | +23.712% | 1 | 644 | +9.431% |
| 2026-07-29 | 244.79 | 244.79 | 220.30 | 220.35 | -20.250% | 101 | 646 | +35.380% |
| 2026-07-27 | 276.30 | 276.30 | 276.30 | 276.30 | -11.807% | 1 | 646 | +7.966% |
| 2026-07-24 | 314.72 | 314.72 | 313.29 | 313.29 | -4.746% | 2 | 646 | -4.782% |
| 2026-07-23 | 339.06 | 339.06 | 328.90 | 328.90 | +29.234% | 2 | 647 | -9.301% |
| 2026-07-17 | 254.50 | 254.50 | 254.50 | 254.50 | -23.894% | 1 | 647 | +17.214% |
| 2026-07-10 | 334.40 | 334.40 | 334.40 | 334.40 | -5.175% | 2 | 649 | -10.792% |
| 2026-07-06 | 352.65 | 352.65 | 352.65 | 352.65 | +3.416% | 25 | 649 | -15.409% |
| 2026-07-01 | 341.00 | 341.00 | 341.00 | 341.00 | -0.275% | 1 | 650 | -12.519% |
| 2026-06-30 | 341.94 | 341.94 | 341.94 | 341.94 | +10.578% | 1 | 651 | -12.760% |
| 2026-06-24 | 309.23 | 309.23 | 309.23 | 309.23 | -1.478% | 1 | 651 | -3.531% |
| 2026-06-16 | 328.02 | 328.02 | 313.87 | 313.87 | -6.622% | 6 | 652 | -4.957% |
| 2026-06-15 | 336.13 | 336.13 | 336.13 | 336.13 | +29.281% | 1 | 652 | -11.252% |
| 2026-06-09 | 260.00 | 260.00 | 260.00 | 260.00 | +0.166% | 1 | 653 | +14.735% |
| 2026-06-05 | 258.99 | 259.57 | 258.99 | 259.57 | -9.915% | 70 | 681 | +14.925% |
| 2026-06-01 | 288.14 | 288.14 | 288.14 | 288.14 | -1.896% | 4 | 681 | +3.530% |
| 2026-05-29 | 299.99 | 299.99 | 293.71 | 293.71 | -1.982% | 2 | 682 | +1.566% |
| 2026-05-28 | 291.00 | 299.65 | 291.00 | 299.65 | +4.857% | 4 | 683 | -0.447% |
| 2026-05-27 | 285.77 | 285.77 | 285.77 | 285.77 | +22.664% | 3 | 686 | +4.388% |
| 2026-05-21 | 232.97 | 232.97 | 232.97 | 232.97 | +2.630% | 1 | 686 | +28.047% |
| 2026-05-20 | 227.00 | 227.00 | 227.00 | 227.00 | +5.581% | 1 | 686 | +31.414% |
| 2026-05-19 | 215.00 | 215.00 | 215.00 | 215.00 | +0.116% | 1 | 687 | +38.749% |
| 2026-05-18 | 214.75 | 214.75 | 214.75 | 214.75 | -10.807% | 60 | 687 | +38.910% |
| 2026-05-13 | 240.77 | 240.77 | 240.77 | 240.77 | +5.255% | 1 | 687 | +23.898% |
| 2026-05-12 | 242.30 | 242.30 | 228.75 | 228.75 | -11.495% | 2 | 687 | +30.409% |
| 2026-05-11 | 245.54 | 258.46 | 245.54 | 258.46 | +8.734% | 4 | 687 | +15.418% |
| 2026-05-08 | 235.43 | 237.70 | 235.13 | 237.70 | +19.076% | 29 | 715 | +25.499% |
| 2026-05-07 | 204.33 | 204.33 | 199.62 | 199.62 | -5.795% | 2 | 715 | +49.439% |
| 2026-05-06 | 210.00 | 214.80 | 196.57 | 211.90 | +35.192% | 15 | 718 | +40.779% |
| 2026-05-05 | 156.59 | 156.74 | 156.59 | 156.74 | +7.224% | 3 | 718 | +90.322% |
| 2026-05-04 | 145.20 | 146.18 | 145.20 | 146.18 | -7.976% | 5 | 716 | +104.070% |
| 2026-05-01 | 158.85 | 158.85 | 158.85 | 158.85 | +2.484% | 1 | 715 | +87.794% |
| 2026-04-30 | 148.05 | 155.00 | 147.15 | 155.00 | +13.304% | 71 | 704 | +92.458% |
| 2026-04-29 | 137.00 | 137.00 | 136.80 | 136.80 | +3.660% | 20 | 704 | +118.063% |
| 2026-04-28 | 131.40 | 131.97 | 126.75 | 131.97 | -5.756% | 27 | 696 | +126.044% |
| 2026-04-27 | 140.06 | 140.06 | 137.70 | 140.03 | -6.647% | 11 | 688 | +113.033% |
| 2026-04-24 | 142.00 | 153.52 | 142.00 | 150.00 | +27.226% | 79 | 687 | +98.873% |
| 2026-04-23 | 116.50 | 120.50 | 114.00 | 117.90 | +2.344% | 33 | 658 | +153.020% |
| 2026-04-22 | 107.47 | 115.20 | 107.47 | 115.20 | +15.547% | 12 | 653 | +158.950% |
| 2026-04-21 | 94.70 | 99.75 | 94.53 | 99.70 | +8.665% | 11 | 661 | +199.208% |
| 2026-04-20 | 97.15 | 97.15 | 91.75 | 91.75 | -2.622% | 11 | 661 | +225.134% |
| 2026-04-17 | 92.19 | 94.63 | 92.19 | 94.22 | +0.202% | 57 | 661 | +216.610% |
| 2026-04-16 | 84.35 | 94.50 | 84.35 | 94.03 | +21.816% | 52 | 608 | +217.250% |
| 2026-04-14 | 72.14 | 77.19 | 72.14 | 77.19 | +7.372% | 16 | 625 | +286.462% |
| 2026-04-13 | 71.50 | 72.10 | 71.50 | 71.89 | -3.516% | 8 | 625 | +314.953% |
| 2026-04-10 | 69.95 | 74.51 | 69.95 | 74.51 | +16.168% | 3 | 624 | +300.362% |
| 2026-04-09 | 64.16 | 64.16 | 64.14 | 64.14 | +1.119% | 6 | 625 | +365.092% |
| 2026-04-08 | 60.00 | 63.43 | 60.00 | 63.43 | +13.470% | 5 | 625 | +370.298% |
| 2026-04-07 | 53.50 | 55.90 | 53.50 | 55.90 | +0.018% | 26 | 627 | +433.649% |
| 2026-04-06 | 56.13 | 56.27 | 55.89 | 55.89 | +8.735% | 53 | 628 | +433.745% |
| 2026-04-02 | 46.50 | 51.40 | 46.50 | 51.40 | +13.994% | 15 | 643 | +480.370% |
| 2026-03-31 | 45.09 | 45.09 | 45.09 | 45.09 | +4.230% | 1 | 643 | +561.588% |
| 2026-03-30 | 43.85 | 43.85 | 43.26 | 43.26 | -6.868% | 4 | 643 | +589.575% |
| 2026-03-27 | 45.00 | 46.45 | 45.00 | 46.45 | -3.148% | 4 | 641 | +542.217% |
| 2026-03-26 | 57.00 | 57.00 | 47.96 | 47.96 | -14.357% | 7 | 640 | +521.997% |
| 2026-03-25 | 54.00 | 56.00 | 54.00 | 56.00 | +20.820% | 109 | 639 | +432.696% |
| 2026-03-23 | 47.35 | 48.35 | 46.35 | 46.35 | +4.157% | 35 | 648 | +543.603% |
| 2026-03-20 | 44.50 | 44.50 | 44.50 | 44.50 | +0.793% | 1 | 615 | +570.360% |
| 2026-03-18 | 42.75 | 44.20 | 42.75 | 44.15 | +3.907% | 19 | 616 | +575.674% |
| 2026-03-17 | 42.42 | 42.53 | 42.42 | 42.49 | -4.194% | 96 | 615 | +602.071% |
| 2026-03-16 | 44.35 | 44.35 | 44.35 | 44.35 | +2.189% | 1 | 655 | +572.627% |
| 2026-03-13 | 43.40 | 43.40 | 43.40 | 43.40 | -4.300% | 2 | 654 | +587.350% |
| 2026-03-12 | 45.35 | 45.35 | 45.35 | 45.35 | -5.717% | 1 | 652 | +557.795% |
| 2026-03-10 | 48.10 | 48.10 | 48.10 | 48.10 | +2.015% | 2 | 651 | +520.187% |
| 2026-03-09 | 41.45 | 47.15 | 41.45 | 47.15 | +2.567% | 6 | 651 | +532.683% |
| 2026-03-06 | 45.97 | 45.97 | 45.97 | 45.97 | -1.563% | 1 | 650 | +548.923% |
| 2026-03-04 | 44.43 | 46.75 | 44.43 | 46.70 | +3.091% | 5 | 649 | +538.779% |
| 2026-03-02 | 45.30 | 45.30 | 45.30 | 45.30 | -2.998% | 1 | 647 | +558.521% |
| 2026-02-27 | 46.80 | 46.80 | 46.70 | 46.70 | -9.320% | 3 | 646 | +538.779% |
| 2026-02-26 | 51.58 | 51.58 | 51.50 | 51.50 | -5.383% | 6 | 644 | +479.243% |
| 2026-02-24 | 52.00 | 54.43 | 52.00 | 54.43 | +16.055% | 2 | 645 | +448.062% |
| 2026-02-20 | 47.60 | 48.70 | 46.90 | 46.90 | -0.213% | 4 | 645 | +536.055% |
| 2026-02-19 | 47.00 | 47.00 | 47.00 | 47.00 | +2.732% | 1 | 643 | +534.702% |
| 2026-02-18 | 45.75 | 45.75 | 45.75 | 45.75 | -10.294% | 1 | 642 | +552.044% |
| 2026-02-12 | 53.30 | 53.30 | 51.00 | 51.00 | -3.409% | 2 | 642 | +484.922% |
| 2026-02-11 | 52.80 | 52.80 | 52.80 | 52.80 | -8.966% | 1 | 641 | +464.981% |
| 2026-02-10 | 58.00 | 58.00 | 58.00 | 58.00 | +3.387% | 1 | 641 | +414.328% |
| 2026-02-09 | 56.10 | 56.10 | 56.10 | 56.10 | +9.463% | 1 | 640 | +431.747% |
| 2026-02-06 | 51.15 | 51.25 | 51.00 | 51.25 | +17.816% | 4 | 641 | +482.068% |
| 2026-02-05 | 45.50 | 45.50 | 43.37 | 43.50 | -10.659% | 11 | 639 | +585.770% |
| 2026-02-04 | 55.21 | 55.21 | 48.06 | 48.69 | -33.219% | 64 | 635 | +512.672% |
| 2026-02-03 | 76.10 | 76.10 | 72.00 | 72.91 | -5.983% | 9 | 634 | +309.148% |
| 2026-02-02 | 77.10 | 77.55 | 77.10 | 77.55 | +11.986% | 11 | 628 | +284.668% |
| 2026-01-30 | 74.60 | 74.60 | 69.25 | 69.25 | -9.889% | 33 | 619 | +330.773% |
| 2026-01-29 | 78.40 | 78.40 | 74.61 | 76.85 | -5.123% | 33 | 596 | +288.172% |
| 2026-01-28 | 84.20 | 84.20 | 81.00 | 81.00 | -5.052% | 4 | 579 | +268.284% |
| 2026-01-23 | 86.85 | 89.86 | 85.31 | 85.31 | +5.049% | 15 | 579 | +249.678% |
| 2026-01-22 | 81.47 | 81.47 | 81.21 | 81.21 | +3.982% | 10 | 579 | +267.332% |
| 2026-01-21 | 72.17 | 80.43 | 72.17 | 78.10 | +14.634% | 11 | 581 | +281.959% |
| 2026-01-20 | 65.06 | 70.00 | 65.06 | 68.13 | +5.759% | 18 | 580 | +337.854% |
| 2026-01-16 | 66.21 | 66.26 | 64.35 | 64.42 | +1.529% | 34 | 591 | +363.070% |
| 2026-01-15 | 66.05 | 67.67 | 63.45 | 63.45 | +8.927% | 53 | 591 | +370.150% |
| 2026-01-14 | 58.32 | 58.32 | 57.25 | 58.25 | +3.134% | 89 | 581 | +412.120% |
| 2026-01-13 | 55.85 | 57.20 | 54.77 | 56.48 | +15.218% | 25 | 530 | +428.169% |
| 2026-01-12 | 48.83 | 49.02 | 48.83 | 49.02 | +6.426% | 2 | 532 | +508.548% |
| 2026-01-09 | 47.15 | 47.94 | 46.06 | 46.06 | -2.104% | 4 | 534 | +547.655% |
| 2026-01-08 | 47.05 | 47.05 | 47.05 | 47.05 | -6.461% | 1 | 537 | +534.028% |
| 2026-01-07 | 50.30 | 50.30 | 50.30 | 50.30 | -7.196% | 1 | 537 | +493.062% |
| 2026-01-06 | 53.43 | 54.20 | 53.43 | 54.20 | -7.980% | 3 | 537 | +450.387% |
| 2026-01-05 | 58.90 | 58.90 | 58.90 | 58.90 | -3.045% | 30 | 567 | +406.469% |
| 2026-01-02 | 58.20 | 60.75 | 58.10 | 60.75 | +11.570% | 13 | 567 | +391.045% |
| 2025-12-31 | 55.25 | 55.25 | 54.45 | 54.45 | +0.147% | 5 | 563 | +447.860% |
| 2025-12-30 | 54.00 | 54.37 | 54.00 | 54.37 | -0.092% | 4 | 563 | +448.667% |
| 2025-12-29 | 53.90 | 54.42 | 53.90 | 54.42 | -0.530% | 14 | 565 | +448.162% |
| 2025-12-26 | 54.71 | 54.71 | 54.71 | 54.71 | +2.166% | 1 | 574 | +445.257% |
| 2025-12-22 | 53.32 | 53.55 | 53.32 | 53.55 | +0.187% | 2 | 574 | +457.068% |
| 2025-12-19 | 52.15 | 53.95 | 52.15 | 53.45 | +13.578% | 3 | 574 | +458.110% |
| 2025-12-18 | 48.35 | 49.79 | 47.06 | 47.06 | +3.429% | 11 | 573 | +533.893% |
| 2025-12-17 | 52.38 | 52.38 | 45.50 | 45.50 | -12.885% | 40 | 571 | +555.626% |
| 2025-12-16 | 51.25 | 52.24 | 51.25 | 52.23 | +1.123% | 4 | 547 | +471.147% |
| 2025-12-15 | 55.33 | 55.50 | 51.65 | 51.65 | -5.971% | 11 | 545 | +477.561% |
| 2025-12-12 | 55.30 | 55.30 | 54.93 | 54.93 | -8.830% | 3 | 545 | +443.073% |
| 2025-12-11 | 55.40 | 60.25 | 55.00 | 60.25 | +0.668% | 15 | 542 | +395.120% |
| 2025-12-10 | 60.00 | 60.00 | 59.85 | 59.85 | -2.094% | 2 | 538 | +398.429% |
| 2025-12-09 | 61.22 | 61.22 | 61.13 | 61.13 | +0.180% | 4 | 539 | +387.993% |
| 2025-12-08 | 61.02 | 61.02 | 61.02 | 61.02 | +2.606% | 2 | 538 | +388.873% |
| 2025-12-05 | 60.93 | 60.93 | 59.47 | 59.47 | +0.797% | 8 | 536 | +401.614% |
| 2025-12-04 | 59.00 | 59.00 | 59.00 | 59.00 | +1.027% | 1 | 535 | +405.610% |
| 2025-12-03 | 58.40 | 58.40 | 58.40 | 58.40 | -8.750% | 1 | 535 | +410.805% |
| 2025-12-02 | 62.80 | 64.10 | 62.80 | 64.00 | +5.698% | 18 | 535 | +366.109% |
| 2025-12-01 | 59.74 | 60.60 | 59.74 | 60.55 | +2.229% | 8 | 521 | +392.667% |
| 2025-11-28 | 59.50 | 59.50 | 59.23 | 59.23 | +1.578% | 2 | 518 | +403.647% |
| 2025-11-26 | 57.15 | 58.31 | 57.15 | 58.31 | +15.603% | 3 | 517 | +411.593% |
| 2025-11-25 | 48.45 | 51.50 | 48.45 | 50.44 | -14.998% | 48 | 517 | +491.416% |
| 2025-11-24 | 56.12 | 59.75 | 56.12 | 59.34 | +8.285% | 18 | 544 | +402.713% |
| 2025-11-21 | 55.60 | 55.60 | 50.63 | 54.80 | -3.334% | 52 | 533 | +444.361% |
| 2025-11-20 | 59.91 | 60.70 | 56.69 | 56.69 | -14.482% | 17 | 521 | +426.213% |
| 2025-11-19 | 68.56 | 70.80 | 64.70 | 66.29 | -7.803% | 11 | 528 | +350.008% |
| 2025-11-18 | 68.58 | 73.00 | 68.58 | 71.90 | -6.502% | 19 | 529 | +314.896% |
| 2025-11-17 | 80.30 | 80.30 | 76.90 | 76.90 | -6.220% | 10 | 535 | +287.919% |
| 2025-11-14 | 76.38 | 82.88 | 76.38 | 82.00 | -2.311% | 10 | 533 | +263.793% |
| 2025-11-13 | 88.00 | 88.00 | 81.90 | 83.94 | -5.865% | 6 | 536 | +255.385% |
| 2025-11-12 | 85.35 | 93.33 | 85.35 | 89.17 | +17.530% | 40 | 533 | +234.541% |
| 2025-11-11 | 78.06 | 78.50 | 75.28 | 75.87 | -5.222% | 16 | 525 | +293.186% |
| 2025-11-10 | 82.10 | 82.10 | 80.05 | 80.05 | +12.890% | 6 | 522 | +272.655% |
| 2025-11-07 | 69.40 | 70.91 | 67.01 | 70.91 | -6.017% | 29 | 521 | +320.688% |
| 2025-11-06 | 84.05 | 84.05 | 75.45 | 75.45 | -14.261% | 128 | 520 | +295.374% |
| 2025-11-05 | 80.00 | 89.40 | 79.22 | 88.00 | +5.389% | 8 | 427 | +238.989% |
| 2025-11-04 | 84.17 | 87.72 | 83.09 | 83.50 | -7.325% | 10 | 428 | +257.257% |
| 2025-11-03 | 88.95 | 90.10 | 87.75 | 90.10 | +0.727% | 52 | 402 | +231.088% |
| 2025-10-31 | 88.75 | 91.20 | 87.50 | 89.45 | +4.133% | 16 | 402 | +233.494% |
| 2025-10-30 | 89.35 | 89.35 | 85.85 | 85.90 | -6.508% | 40 | 398 | +247.276% |
| 2025-10-29 | 92.14 | 92.83 | 87.23 | 91.88 | +4.409% | 144 | 388 | +224.673% |
| 2025-10-28 | 89.00 | 90.85 | 88.00 | 88.00 | +0.114% | 227 | 378 | +238.989% |
| 2025-10-27 | 82.60 | 87.90 | 81.90 | 87.90 | +7.378% | 16 | 259 | +239.374% |
| 2025-10-24 | 78.19 | 81.86 | 78.12 | 81.86 | +19.766% | 30 | 259 | +264.415% |
| 2025-10-23 | 65.96 | 68.70 | 65.96 | 68.35 | +3.655% | 6 | 259 | +336.445% |
| 2025-10-22 | 66.60 | 67.37 | 65.94 | 65.94 | -7.453% | 15 | 260 | +352.396% |
| 2025-10-21 | 70.10 | 71.84 | 70.10 | 71.25 | -1.927% | 103 | 246 | +318.681% |
| 2025-10-20 | 70.80 | 73.65 | 70.80 | 72.65 | +5.290% | 20 | 167 | +310.613% |
| 2025-10-17 | 66.07 | 69.00 | 66.07 | 69.00 | -5.389% | 48 | 151 | +332.333% |
| 2025-10-16 | 69.90 | 72.93 | 69.90 | 72.93 | +0.607% | 4 | 165 | +309.036% |
| 2025-10-15 | 66.97 | 72.49 | 66.97 | 72.49 | +26.598% | 54 | 164 | +311.519% |
| 2025-10-14 | 58.24 | 58.24 | 57.26 | 57.26 | +0.456% | 11 | 159 | +420.975% |
| 2025-10-13 | 58.80 | 58.80 | 57.00 | 57.00 | -0.088% | 24 | 149 | +423.351% |
| 2025-10-10 | 64.50 | 64.50 | 57.05 | 57.05 | -12.298% | 17 | 142 | +422.892% |
| 2025-10-09 | 67.57 | 67.60 | 63.93 | 65.05 | -1.915% | 44 | 132 | +358.586% |
| 2025-10-08 | 55.63 | 66.32 | 55.63 | 66.32 | +33.441% | 35 | 91 | +349.804% |
| 2025-10-07 | 50.00 | 50.00 | 49.00 | 49.70 | +3.715% | 7 | 66 | +500.221% |
| 2025-10-06 | 48.50 | 49.70 | 45.92 | 47.92 | +135.943% | 64 | 59 | +522.517% |
| 2025-09-25 | 19.65 | 20.31 | 19.65 | 20.31 | 0.000% | 3 | 3 | +1368.784% |