AMD280121C00290000
AMD Jan 21 2028 290.00 Call
optionOPRA
EODOct 22, 2026
255.00USD-12.969%(-38.00)3Vol680OI
AMD280121C00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 257.84 | 257.84 | 255.00 | 255.00 | -12.969% | 3 | 680 | 0.000% |
| 2026-10-19 | 293.00 | 293.00 | 293.00 | 293.00 | +3.260% | 3 | 681 | -12.969% |
| 2026-10-16 | 289.57 | 289.57 | 283.75 | 283.75 | +0.053% | 2 | 681 | -10.132% |
| 2026-10-15 | 283.60 | 283.60 | 283.60 | 283.60 | -9.486% | 10 | 691 | -10.085% |
| 2026-10-14 | 313.32 | 313.32 | 313.32 | 313.32 | -8.117% | 1 | 691 | -18.614% |
| 2026-10-13 | 341.00 | 341.00 | 341.00 | 341.00 | -3.944% | 1 | 691 | -25.220% |
| 2026-09-23 | 355.00 | 355.00 | 355.00 | 355.00 | +20.359% | 2 | 693 | -28.169% |
| 2026-09-17 | 282.50 | 294.95 | 281.02 | 294.95 | +14.397% | 69 | 736 | -13.545% |
| 2026-09-16 | 257.83 | 257.83 | 257.83 | 257.83 | -2.066% | 1 | 737 | -1.098% |
| 2026-09-11 | 263.34 | 263.34 | 263.27 | 263.27 | -3.941% | 2 | 738 | -3.141% |
| 2026-09-09 | 273.83 | 274.07 | 273.83 | 274.07 | +9.540% | 2 | 738 | -6.958% |
| 2026-09-08 | 250.20 | 250.20 | 250.20 | 250.20 | +22.979% | 1 | 738 | +1.918% |
| 2026-09-03 | 203.45 | 203.45 | 203.45 | 203.45 | -5.284% | 1 | 738 | +25.338% |
| 2026-09-02 | 214.80 | 214.80 | 214.80 | 214.80 | +1.536% | 2 | 739 | +18.715% |
| 2026-09-01 | 211.55 | 211.55 | 211.55 | 211.55 | -7.019% | 1 | 740 | +20.539% |
| 2026-08-20 | 227.52 | 227.52 | 227.52 | 227.52 | -1.506% | 1 | 740 | +12.078% |
| 2026-08-19 | 231.00 | 231.00 | 231.00 | 231.00 | -4.312% | 1 | 741 | +10.390% |
| 2026-08-18 | 246.55 | 246.55 | 241.40 | 241.41 | -3.118% | 3 | 739 | +5.629% |
| 2026-08-12 | 249.18 | 249.18 | 249.18 | 249.18 | +0.679% | 1 | 739 | +2.336% |
| 2026-08-07 | 247.50 | 247.50 | 247.50 | 247.50 | -3.696% | 1 | 739 | +3.030% |
| 2026-08-05 | 257.00 | 257.00 | 257.00 | 257.00 | -0.715% | 1 | 738 | -0.778% |
| 2026-08-03 | 258.85 | 258.85 | 258.85 | 258.85 | +0.271% | 1 | 737 | -1.487% |
| 2026-07-30 | 258.15 | 258.15 | 258.15 | 258.15 | +21.254% | 4 | 737 | -1.220% |
| 2026-07-29 | 212.90 | 212.90 | 212.90 | 212.90 | -25.167% | 1 | 737 | +19.775% |
| 2026-07-20 | 284.50 | 284.50 | 284.50 | 284.50 | +4.519% | 1 | 737 | -10.369% |
| 2026-07-17 | 272.20 | 272.20 | 272.20 | 272.20 | -17.151% | 1 | 737 | -6.319% |
| 2026-07-14 | 328.55 | 328.55 | 328.55 | 328.55 | +14.318% | 1 | 737 | -22.386% |
| 2026-07-08 | 287.40 | 287.40 | 287.40 | 287.40 | -7.766% | 2 | 739 | -11.273% |
| 2026-07-02 | 311.60 | 311.60 | 311.60 | 311.60 | -3.708% | 1 | 739 | -18.164% |
| 2026-07-01 | 326.24 | 326.24 | 323.60 | 323.60 | +6.637% | 2 | 739 | -21.199% |
| 2026-06-29 | 303.46 | 303.46 | 303.46 | 303.46 | +3.049% | 1 | 739 | -15.969% |
| 2026-06-26 | 294.48 | 294.48 | 294.48 | 294.48 | -9.139% | 1 | 739 | -13.407% |
| 2026-06-15 | 324.10 | 324.10 | 324.10 | 324.10 | +29.947% | 1 | 739 | -21.321% |
| 2026-06-11 | 249.41 | 249.41 | 249.41 | 249.41 | -5.494% | 1 | 739 | +2.241% |
| 2026-06-09 | 264.08 | 264.08 | 263.91 | 263.91 | -1.559% | 2 | 740 | -3.376% |
| 2026-06-08 | 268.53 | 268.53 | 267.43 | 268.09 | +3.358% | 6 | 740 | -4.883% |
| 2026-06-05 | 259.71 | 260.03 | 259.38 | 259.38 | -17.526% | 12 | 740 | -1.689% |
| 2026-06-03 | 308.00 | 314.50 | 308.00 | 314.50 | +10.196% | 4 | 738 | -18.919% |
| 2026-06-02 | 285.40 | 285.40 | 285.40 | 285.40 | +0.046% | 5 | 738 | -10.652% |
| 2026-06-01 | 288.03 | 288.21 | 285.27 | 285.27 | -0.572% | 8 | 740 | -10.611% |
| 2026-05-29 | 286.91 | 286.91 | 286.91 | 286.91 | -2.428% | 8 | 747 | -11.122% |
| 2026-05-28 | 294.05 | 294.05 | 294.05 | 294.05 | +4.962% | 1 | 746 | -13.280% |
| 2026-05-26 | 272.00 | 280.15 | 272.00 | 280.15 | +11.614% | 3 | 745 | -8.977% |
| 2026-05-22 | 246.70 | 251.00 | 244.25 | 251.00 | +11.018% | 18 | 742 | +1.594% |
| 2026-05-20 | 226.62 | 226.62 | 226.09 | 226.09 | +5.433% | 10 | 742 | +12.787% |
| 2026-05-15 | 214.44 | 214.44 | 214.44 | 214.44 | -4.989% | 1 | 743 | +18.914% |
| 2026-05-14 | 225.70 | 225.70 | 225.70 | 225.70 | -2.294% | 30 | 773 | +12.982% |
| 2026-05-13 | 231.00 | 231.00 | 231.00 | 231.00 | -1.282% | 2 | 775 | +10.390% |
| 2026-05-12 | 234.00 | 234.00 | 234.00 | 234.00 | -2.921% | 6 | 773 | +8.974% |
| 2026-05-11 | 237.40 | 245.12 | 237.40 | 241.04 | +12.699% | 15 | 771 | +5.792% |
| 2026-05-08 | 215.80 | 215.80 | 213.88 | 213.88 | +6.023% | 2 | 772 | +19.226% |
| 2026-05-07 | 194.52 | 201.73 | 194.52 | 201.73 | +1.042% | 6 | 775 | +26.407% |
| 2026-05-06 | 206.01 | 206.34 | 192.36 | 199.65 | +36.868% | 163 | 705 | +27.724% |
| 2026-05-05 | 145.00 | 147.21 | 145.00 | 145.87 | +3.970% | 53 | 756 | +74.813% |
| 2026-05-04 | 143.65 | 143.65 | 140.30 | 140.30 | -6.529% | 3 | 755 | +81.753% |
| 2026-05-01 | 147.95 | 154.70 | 147.95 | 150.10 | +3.176% | 5 | 754 | +69.887% |
| 2026-04-30 | 138.00 | 145.48 | 137.94 | 145.48 | +9.006% | 4 | 752 | +75.282% |
| 2026-04-29 | 127.60 | 133.46 | 127.60 | 133.46 | +9.663% | 50 | 752 | +91.068% |
| 2026-04-28 | 121.00 | 121.70 | 117.40 | 121.70 | -8.047% | 11 | 742 | +109.532% |
| 2026-04-27 | 130.40 | 132.35 | 127.78 | 132.35 | -7.583% | 7 | 748 | +92.671% |
| 2026-04-24 | 136.83 | 145.03 | 134.88 | 143.21 | +29.872% | 26 | 741 | +78.060% |
| 2026-04-23 | 110.17 | 111.55 | 110.17 | 110.27 | +3.491% | 12 | 737 | +131.251% |
| 2026-04-22 | 97.90 | 106.55 | 97.90 | 106.55 | +14.842% | 73 | 738 | +139.324% |
| 2026-04-21 | 89.21 | 92.78 | 88.95 | 92.78 | +9.799% | 5 | 715 | +174.844% |
| 2026-04-20 | 90.49 | 90.49 | 84.13 | 84.50 | -3.429% | 49 | 715 | +201.775% |
| 2026-04-17 | 86.25 | 87.50 | 86.00 | 87.50 | +0.344% | 41 | 718 | +191.429% |
| 2026-04-16 | 78.42 | 87.20 | 78.42 | 87.20 | +21.958% | 71 | 698 | +192.431% |
| 2026-04-15 | 71.02 | 71.50 | 69.97 | 71.50 | +0.989% | 43 | 644 | +256.643% |
| 2026-04-14 | 69.59 | 70.80 | 69.59 | 70.80 | +7.927% | 2 | 678 | +260.169% |
| 2026-04-13 | 64.28 | 65.60 | 64.28 | 65.60 | -0.076% | 17 | 678 | +288.720% |
| 2026-04-10 | 66.20 | 66.75 | 65.32 | 65.65 | +15.175% | 79 | 677 | +288.423% |
| 2026-04-08 | 57.00 | 57.00 | 57.00 | 57.00 | +25.082% | 1 | 625 | +347.368% |
| 2026-04-02 | 46.35 | 46.50 | 45.57 | 45.57 | +11.282% | 16 | 619 | +459.579% |
| 2026-03-31 | 41.00 | 41.00 | 40.95 | 40.95 | +5.270% | 2 | 619 | +522.711% |
| 2026-03-30 | 38.90 | 38.90 | 38.90 | 38.90 | -22.044% | 1 | 619 | +555.527% |
| 2026-03-25 | 49.90 | 50.15 | 49.90 | 49.90 | +19.521% | 12 | 619 | +411.022% |
| 2026-03-24 | 41.94 | 41.94 | 41.65 | 41.75 | +4.820% | 102 | 615 | +510.778% |
| 2026-03-20 | 39.83 | 39.83 | 39.83 | 39.83 | -4.599% | 1 | 615 | +540.221% |
| 2026-03-19 | 40.43 | 41.75 | 40.43 | 41.75 | +4.245% | 10 | 616 | +510.778% |
| 2026-03-18 | 38.49 | 40.07 | 38.49 | 40.05 | +4.843% | 17 | 610 | +536.704% |
| 2026-03-17 | 38.35 | 38.35 | 38.18 | 38.20 | +1.005% | 4 | 610 | +567.539% |
| 2026-03-13 | 40.45 | 40.45 | 37.82 | 37.82 | -7.304% | 2 | 610 | +574.246% |
| 2026-03-12 | 41.10 | 41.80 | 40.48 | 40.80 | -7.252% | 15 | 610 | +525.000% |
| 2026-03-11 | 44.60 | 44.70 | 43.99 | 43.99 | +1.359% | 3 | 609 | +479.677% |
| 2026-03-10 | 44.18 | 44.18 | 43.40 | 43.40 | +1.878% | 29 | 609 | +487.558% |
| 2026-03-09 | 39.76 | 42.60 | 39.76 | 42.60 | +6.847% | 11 | 608 | +498.592% |
| 2026-03-04 | 39.87 | 39.87 | 39.87 | 39.87 | -3.345% | 2 | 599 | +539.579% |
| 2026-03-02 | 38.99 | 41.25 | 38.99 | 41.25 | -13.613% | 17 | 599 | +518.182% |
| 2026-02-24 | 47.75 | 47.75 | 47.75 | 47.75 | +17.872% | 4 | 598 | +434.031% |
| 2026-02-23 | 40.51 | 40.51 | 40.51 | 40.51 | -0.954% | 1 | 594 | +529.474% |
| 2026-02-18 | 40.90 | 40.90 | 40.90 | 40.90 | -1.659% | 2 | 594 | +523.472% |
| 2026-02-17 | 41.79 | 41.79 | 41.59 | 41.59 | -16.385% | 2 | 592 | +513.128% |
| 2026-02-11 | 49.74 | 49.74 | 49.74 | 49.74 | -3.041% | 1 | 592 | +412.666% |
| 2026-02-09 | 51.30 | 51.30 | 51.30 | 51.30 | +15.932% | 5 | 592 | +397.076% |
| 2026-02-06 | 43.60 | 45.00 | 43.60 | 44.25 | +14.816% | 12 | 592 | +476.271% |
| 2026-02-05 | 39.92 | 39.92 | 38.54 | 38.54 | -12.667% | 5 | 592 | +561.650% |
| 2026-02-04 | 44.22 | 44.22 | 44.13 | 44.13 | -34.622% | 3 | 592 | +477.838% |
| 2026-02-03 | 68.46 | 68.46 | 67.33 | 67.50 | 0.000% | 17 | 592 | +277.778% |
| 2026-02-02 | 67.50 | 67.50 | 67.50 | 67.50 | +5.882% | 5 | 605 | +277.778% |
| 2026-01-30 | 63.75 | 63.75 | 63.75 | 63.75 | -11.826% | 1 | 605 | +300.000% |
| 2026-01-29 | 72.30 | 72.30 | 72.30 | 72.30 | -0.550% | 5 | 604 | +252.697% |
| 2026-01-27 | 72.84 | 72.84 | 72.70 | 72.70 | -2.022% | 20 | 609 | +250.757% |
| 2026-01-26 | 74.35 | 74.35 | 74.20 | 74.20 | -6.667% | 11 | 629 | +243.666% |
| 2026-01-23 | 81.75 | 82.54 | 78.97 | 79.50 | +4.881% | 70 | 618 | +220.755% |
| 2026-01-22 | 75.80 | 75.80 | 75.80 | 75.80 | +5.940% | 2 | 598 | +236.412% |
| 2026-01-21 | 72.52 | 72.52 | 71.55 | 71.55 | +18.755% | 43 | 599 | +256.394% |
| 2026-01-20 | 57.03 | 60.25 | 57.03 | 60.25 | +2.188% | 4 | 639 | +323.237% |
| 2026-01-16 | 59.25 | 60.02 | 58.96 | 58.96 | -1.946% | 23 | 620 | +332.497% |
| 2026-01-15 | 60.50 | 61.73 | 60.13 | 60.13 | +16.103% | 30 | 620 | +324.081% |
| 2026-01-13 | 51.77 | 51.79 | 51.77 | 51.79 | +22.783% | 5 | 595 | +392.373% |
| 2026-01-08 | 42.18 | 42.18 | 42.18 | 42.18 | -8.563% | 1 | 590 | +504.552% |
| 2026-01-07 | 47.50 | 47.50 | 46.07 | 46.13 | -4.473% | 12 | 590 | +452.786% |
| 2026-01-06 | 48.29 | 48.29 | 48.29 | 48.29 | -9.738% | 10 | 587 | +428.060% |
| 2026-01-05 | 53.50 | 53.50 | 53.50 | 53.50 | +8.873% | 1 | 550 | +376.636% |
| 2025-12-31 | 49.25 | 49.25 | 49.10 | 49.14 | -0.163% | 40 | 550 | +418.926% |
| 2025-12-30 | 49.27 | 49.27 | 49.21 | 49.22 | +1.068% | 121 | 550 | +418.082% |
| 2025-12-29 | 48.70 | 48.70 | 48.70 | 48.70 | -1.016% | 1 | 431 | +423.614% |
| 2025-12-26 | 50.12 | 50.12 | 49.15 | 49.20 | +0.142% | 3 | 432 | +418.293% |
| 2025-12-24 | 49.13 | 49.13 | 49.13 | 49.13 | +0.470% | 2 | 431 | +419.031% |
| 2025-12-23 | 48.88 | 48.98 | 48.88 | 48.90 | -0.204% | 4 | 431 | +421.472% |
| 2025-12-22 | 49.00 | 49.00 | 49.00 | 49.00 | +0.204% | 6 | 423 | +420.408% |
| 2025-12-19 | 47.70 | 49.10 | 47.54 | 48.90 | +14.816% | 20 | 423 | +421.472% |
| 2025-12-18 | 44.75 | 44.75 | 42.41 | 42.59 | +3.248% | 13 | 413 | +498.732% |
| 2025-12-17 | 47.20 | 47.20 | 41.23 | 41.25 | -11.576% | 62 | 411 | +518.182% |
| 2025-12-16 | 47.22 | 47.22 | 46.15 | 46.65 | -4.209% | 8 | 411 | +446.624% |
| 2025-12-15 | 48.65 | 48.70 | 48.65 | 48.70 | -2.209% | 2 | 412 | +423.614% |
| 2025-12-12 | 53.55 | 53.80 | 49.80 | 49.80 | -3.880% | 37 | 412 | +412.048% |
| 2025-12-11 | 51.50 | 51.81 | 51.15 | 51.81 | -8.657% | 17 | 411 | +392.183% |
| 2025-12-09 | 55.77 | 56.72 | 54.70 | 56.72 | +1.195% | 41 | 421 | +349.577% |
| 2025-12-08 | 54.87 | 57.22 | 54.87 | 56.05 | +4.066% | 13 | 421 | +354.951% |
| 2025-12-04 | 52.81 | 53.86 | 52.81 | 53.86 | -0.315% | 15 | 421 | +373.450% |
| 2025-12-03 | 54.13 | 54.13 | 51.00 | 54.03 | +1.484% | 49 | 411 | +371.960% |
| 2025-12-02 | 57.37 | 57.37 | 53.12 | 53.24 | +0.207% | 18 | 397 | +378.963% |
| 2025-11-28 | 53.13 | 53.13 | 53.13 | 53.13 | -0.840% | 1 | 397 | +379.955% |
| 2025-11-26 | 52.00 | 53.58 | 52.00 | 53.58 | +19.067% | 11 | 388 | +375.924% |
| 2025-11-25 | 45.96 | 46.50 | 45.00 | 45.00 | -16.497% | 25 | 388 | +466.667% |
| 2025-11-24 | 53.89 | 53.89 | 53.89 | 53.89 | +8.649% | 1 | 393 | +373.186% |
| 2025-11-21 | 48.50 | 51.10 | 46.06 | 49.60 | -5.163% | 77 | 393 | +414.113% |
| 2025-11-20 | 61.50 | 61.50 | 52.23 | 52.30 | -14.403% | 113 | 366 | +387.572% |
| 2025-11-19 | 64.10 | 64.10 | 59.80 | 61.10 | -9.481% | 31 | 362 | +317.349% |
| 2025-11-18 | 66.00 | 67.50 | 63.79 | 67.50 | -3.640% | 32 | 354 | +277.778% |
| 2025-11-17 | 75.80 | 75.80 | 69.90 | 70.05 | -11.284% | 7 | 335 | +264.026% |
| 2025-11-14 | 76.74 | 78.96 | 76.74 | 78.96 | +3.418% | 3 | 334 | +222.948% |
| 2025-11-13 | 80.00 | 80.00 | 76.35 | 76.35 | -6.342% | 65 | 333 | +233.988% |
| 2025-11-12 | 78.20 | 86.36 | 78.20 | 81.52 | +16.624% | 7 | 324 | +212.807% |
| 2025-11-11 | 70.04 | 70.55 | 69.85 | 69.90 | -5.349% | 105 | 324 | +264.807% |
| 2025-11-10 | 70.98 | 73.85 | 70.98 | 73.85 | +13.546% | 13 | 221 | +245.295% |
| 2025-11-07 | 67.00 | 67.00 | 62.95 | 65.04 | -6.793% | 17 | 211 | +292.066% |
| 2025-11-06 | 70.15 | 72.10 | 69.78 | 69.78 | -9.435% | 13 | 200 | +265.434% |
| 2025-11-04 | 81.10 | 81.10 | 77.05 | 77.05 | -6.037% | 113 | 197 | +230.954% |
| 2025-11-03 | 82.00 | 82.00 | 82.00 | 82.00 | +0.700% | 1 | 202 | +210.976% |
| 2025-10-31 | 81.81 | 84.84 | 81.43 | 81.43 | -1.177% | 10 | 202 | +213.152% |
| 2025-10-30 | 80.49 | 83.15 | 80.49 | 82.40 | -3.873% | 7 | 202 | +209.466% |
| 2025-10-29 | 85.71 | 85.92 | 83.24 | 85.72 | +4.486% | 84 | 198 | +197.480% |
| 2025-10-28 | 82.88 | 84.89 | 82.04 | 82.04 | +0.761% | 26 | 197 | +210.824% |
| 2025-10-27 | 77.50 | 81.55 | 75.36 | 81.42 | +8.618% | 143 | 107 | +213.191% |
| 2025-10-24 | 67.60 | 74.96 | 67.60 | 74.96 | +28.532% | 47 | 107 | +240.181% |
| 2025-10-22 | 58.32 | 58.32 | 58.32 | 58.32 | -12.825% | 1 | 78 | +337.243% |
| 2025-10-20 | 67.08 | 67.08 | 66.90 | 66.90 | +22.080% | 3 | 78 | +281.166% |
| 2025-10-15 | 54.80 | 54.80 | 54.80 | 54.80 | +5.689% | 9 | 78 | +365.328% |
| 2025-10-14 | 53.43 | 53.43 | 51.85 | 51.85 | +1.667% | 10 | 69 | +391.803% |
| 2025-10-13 | 51.34 | 52.00 | 51.00 | 51.00 | 0.000% | 3 | 59 | +400.000% |
| 2025-10-10 | 60.70 | 60.70 | 50.93 | 51.00 | -13.706% | 19 | 58 | +400.000% |
| 2025-10-09 | 62.13 | 63.34 | 59.10 | 59.10 | -2.604% | 39 | 42 | +331.472% |
| 2025-10-08 | 52.01 | 60.68 | 52.01 | 60.68 | +36.821% | 10 | 34 | +320.237% |
| 2025-10-07 | 47.59 | 47.59 | 44.35 | 44.35 | +1.697% | 3 | 28 | +474.972% |
| 2025-10-06 | 49.77 | 49.77 | 41.13 | 43.61 | +127.135% | 39 | 27 | +484.728% |
| 2025-10-01 | 18.95 | 19.20 | 18.95 | 19.20 | +3.504% | 3 | 17 | +1228.125% |
| 2025-09-30 | 19.08 | 19.10 | 18.55 | 18.55 | -4.134% | 14 | 18 | +1274.663% |
| 2025-09-29 | 19.35 | 19.35 | 19.35 | 19.35 | +3.365% | 1 | 6 | +1217.829% |
| 2025-09-26 | 18.72 | 18.72 | 18.72 | 18.72 | +2.857% | 1 | 5 | +1262.179% |
| 2025-09-25 | 18.00 | 18.20 | 18.00 | 18.20 | -7.614% | 2 | 4 | +1301.099% |
| 2025-09-24 | 19.70 | 19.70 | 19.70 | 19.70 | +1.026% | 1 | 2 | +1194.416% |
| 2025-09-23 | 19.50 | 19.50 | 19.50 | 19.50 | 0.000% | 1 | 0 | +1207.692% |