AMD280121C00310000
AMD Jan 21 2028 310.00 Call
optionOPRA
EODOct 22, 2026
241.00USD-8.809%(-23.28)27Vol980OI
AMD280121C00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 250.00 | 250.00 | 240.75 | 241.00 | -8.809% | 27 | 1,005 | 0.000% |
| 2026-10-16 | 264.25 | 264.28 | 264.25 | 264.28 | -3.547% | 2 | 1,005 | -8.809% |
| 2026-10-15 | 274.00 | 274.00 | 274.00 | 274.00 | -13.228% | 10 | 995 | -12.044% |
| 2026-10-12 | 311.53 | 315.77 | 311.26 | 315.77 | -11.121% | 6 | 989 | -23.679% |
| 2026-10-05 | 346.15 | 355.36 | 346.15 | 355.28 | +7.025% | 4 | 990 | -32.166% |
| 2026-10-01 | 331.96 | 331.96 | 331.96 | 331.96 | -6.975% | 2 | 990 | -27.401% |
| 2026-09-25 | 356.78 | 356.85 | 356.78 | 356.85 | +1.122% | 6 | 985 | -32.465% |
| 2026-09-24 | 352.02 | 352.89 | 352.02 | 352.89 | +3.441% | 5 | 988 | -31.707% |
| 2026-09-23 | 344.71 | 344.71 | 341.15 | 341.15 | -1.810% | 2 | 989 | -29.357% |
| 2026-09-22 | 343.61 | 347.44 | 343.61 | 347.44 | +1.918% | 4 | 988 | -30.636% |
| 2026-09-21 | 321.36 | 340.90 | 321.36 | 340.90 | +20.908% | 13 | 989 | -29.305% |
| 2026-09-18 | 281.63 | 281.95 | 281.63 | 281.95 | +1.567% | 2 | 988 | -14.524% |
| 2026-09-17 | 270.00 | 285.50 | 270.00 | 277.60 | +28.560% | 3 | 988 | -13.184% |
| 2026-09-04 | 216.02 | 219.54 | 215.93 | 215.93 | +6.848% | 5 | 984 | +11.610% |
| 2026-09-02 | 202.54 | 202.54 | 202.07 | 202.09 | -7.721% | 28 | 985 | +19.254% |
| 2026-08-27 | 219.00 | 219.00 | 219.00 | 219.00 | -5.542% | 1 | 985 | +10.046% |
| 2026-08-26 | 231.85 | 231.85 | 231.85 | 231.85 | +4.399% | 35 | 1,008 | +3.947% |
| 2026-08-25 | 222.08 | 222.08 | 222.08 | 222.08 | +8.682% | 1 | 1,008 | +8.519% |
| 2026-08-24 | 202.40 | 204.34 | 201.40 | 204.34 | -9.122% | 4 | 1,010 | +17.941% |
| 2026-08-11 | 224.85 | 224.85 | 224.85 | 224.85 | -5.259% | 1 | 1,010 | +7.183% |
| 2026-08-07 | 235.06 | 237.33 | 234.82 | 237.33 | -3.103% | 3 | 1,009 | +1.546% |
| 2026-08-06 | 238.00 | 250.05 | 238.00 | 244.93 | +0.990% | 17 | 994 | -1.605% |
| 2026-08-05 | 243.05 | 253.55 | 242.53 | 242.53 | -9.005% | 42 | 995 | -0.631% |
| 2026-08-04 | 266.53 | 266.53 | 266.53 | 266.53 | +19.924% | 25 | 976 | -9.579% |
| 2026-07-28 | 224.53 | 224.53 | 222.25 | 222.25 | -10.589% | 7 | 976 | +8.436% |
| 2026-07-27 | 248.65 | 248.86 | 247.88 | 248.57 | -15.317% | 70 | 920 | -3.045% |
| 2026-07-24 | 293.53 | 293.53 | 293.53 | 293.53 | +11.519% | 1 | 921 | -17.896% |
| 2026-07-17 | 263.47 | 263.47 | 263.21 | 263.21 | -10.320% | 2 | 922 | -8.438% |
| 2026-07-15 | 294.10 | 294.35 | 293.25 | 293.50 | +6.341% | 12 | 922 | -17.888% |
| 2026-07-02 | 276.00 | 276.00 | 276.00 | 276.00 | -12.082% | 10 | 932 | -12.681% |
| 2026-07-01 | 313.93 | 313.93 | 313.93 | 313.93 | +9.900% | 20 | 940 | -23.231% |
| 2026-06-26 | 285.65 | 285.65 | 285.65 | 285.65 | -0.830% | 10 | 940 | -15.631% |
| 2026-06-25 | 288.04 | 288.04 | 288.04 | 288.04 | +2.407% | 1 | 941 | -16.331% |
| 2026-06-24 | 276.23 | 281.27 | 276.23 | 281.27 | -2.506% | 2 | 940 | -14.317% |
| 2026-06-17 | 288.55 | 288.55 | 288.50 | 288.50 | +27.649% | 2 | 941 | -16.464% |
| 2026-06-10 | 225.90 | 226.01 | 225.90 | 226.01 | -12.386% | 20 | 961 | +6.632% |
| 2026-06-08 | 257.77 | 257.96 | 257.42 | 257.96 | -10.703% | 4 | 962 | -6.575% |
| 2026-06-04 | 289.63 | 289.63 | 288.88 | 288.88 | -5.316% | 2 | 962 | -16.574% |
| 2026-06-03 | 294.91 | 305.10 | 294.91 | 305.10 | +11.578% | 2 | 962 | -21.010% |
| 2026-06-02 | 273.44 | 273.44 | 273.44 | 273.44 | +5.628% | 1 | 963 | -11.864% |
| 2026-06-01 | 258.87 | 258.87 | 258.87 | 258.87 | -4.069% | 2 | 963 | -6.903% |
| 2026-05-29 | 274.80 | 274.80 | 269.85 | 269.85 | -5.006% | 14 | 965 | -10.691% |
| 2026-05-28 | 284.07 | 284.07 | 284.07 | 284.07 | +6.733% | 1 | 964 | -15.162% |
| 2026-05-27 | 265.00 | 266.15 | 265.00 | 266.15 | +0.233% | 11 | 974 | -9.450% |
| 2026-05-26 | 265.53 | 265.53 | 265.53 | 265.53 | +11.944% | 1 | 974 | -9.238% |
| 2026-05-22 | 237.20 | 237.20 | 237.20 | 237.20 | +14.589% | 2 | 974 | +1.602% |
| 2026-05-15 | 207.00 | 207.00 | 207.00 | 207.00 | -0.279% | 4 | 974 | +16.425% |
| 2026-05-12 | 207.25 | 207.74 | 207.25 | 207.58 | -2.338% | 20 | 994 | +16.100% |
| 2026-05-08 | 204.90 | 212.89 | 203.80 | 212.55 | +12.920% | 76 | 936 | +13.385% |
| 2026-05-07 | 187.16 | 188.23 | 184.57 | 188.23 | +0.122% | 16 | 943 | +28.035% |
| 2026-05-06 | 194.93 | 194.93 | 176.45 | 188.00 | +37.006% | 10 | 945 | +28.191% |
| 2026-05-05 | 135.40 | 137.22 | 135.40 | 137.22 | +6.595% | 31 | 915 | +75.630% |
| 2026-05-04 | 128.70 | 128.73 | 128.70 | 128.73 | -8.442% | 3 | 915 | +87.214% |
| 2026-05-01 | 141.97 | 141.97 | 140.60 | 140.60 | +2.815% | 5 | 911 | +71.408% |
| 2026-04-30 | 131.85 | 136.75 | 129.97 | 136.75 | +9.348% | 6 | 908 | +76.234% |
| 2026-04-29 | 119.50 | 125.06 | 119.50 | 125.06 | +9.548% | 122 | 908 | +92.708% |
| 2026-04-28 | 114.00 | 115.70 | 111.12 | 114.16 | -6.892% | 25 | 921 | +111.107% |
| 2026-04-27 | 124.50 | 124.50 | 120.00 | 122.61 | -7.534% | 56 | 901 | +96.558% |
| 2026-04-24 | 124.92 | 136.94 | 124.92 | 132.60 | +31.157% | 76 | 856 | +81.750% |
| 2026-04-23 | 104.00 | 104.00 | 100.80 | 101.10 | +3.660% | 54 | 861 | +138.378% |
| 2026-04-22 | 87.60 | 97.95 | 87.59 | 97.53 | +13.407% | 7 | 861 | +147.103% |
| 2026-04-21 | 81.43 | 86.00 | 81.43 | 86.00 | +9.276% | 23 | 843 | +180.233% |
| 2026-04-20 | 81.00 | 81.00 | 78.70 | 78.70 | -1.870% | 3 | 843 | +206.226% |
| 2026-04-17 | 80.20 | 80.20 | 80.20 | 80.20 | +0.125% | 1 | 841 | +200.499% |
| 2026-04-16 | 70.86 | 80.18 | 70.86 | 80.10 | +21.733% | 13 | 840 | +200.874% |
| 2026-04-15 | 63.60 | 65.80 | 63.60 | 65.80 | +9.905% | 3 | 839 | +266.261% |
| 2026-04-13 | 59.87 | 59.87 | 59.87 | 59.87 | -0.300% | 1 | 840 | +302.539% |
| 2026-04-10 | 60.43 | 60.43 | 60.05 | 60.05 | +17.538% | 8 | 841 | +301.332% |
| 2026-04-08 | 49.50 | 51.09 | 49.50 | 51.09 | +13.458% | 10 | 848 | +371.717% |
| 2026-04-07 | 45.03 | 45.03 | 45.03 | 45.03 | -5.260% | 6 | 848 | +435.199% |
| 2026-04-06 | 47.53 | 47.53 | 47.53 | 47.53 | +18.087% | 2 | 848 | +407.048% |
| 2026-04-01 | 40.05 | 40.53 | 40.05 | 40.25 | +4.545% | 28 | 848 | +498.758% |
| 2026-03-27 | 37.00 | 38.50 | 37.00 | 38.50 | -17.471% | 2 | 849 | +525.974% |
| 2026-03-25 | 44.60 | 46.90 | 44.51 | 46.65 | +27.216% | 486 | 848 | +416.613% |
| 2026-03-18 | 35.75 | 36.67 | 35.70 | 36.67 | +1.861% | 21 | 513 | +557.213% |
| 2026-03-13 | 36.00 | 36.00 | 36.00 | 36.00 | -4.433% | 1 | 513 | +569.444% |
| 2026-03-12 | 37.67 | 37.67 | 37.67 | 37.67 | -4.269% | 1 | 514 | +539.766% |
| 2026-03-10 | 39.55 | 39.55 | 39.35 | 39.35 | +4.933% | 2 | 514 | +512.452% |
| 2026-03-06 | 37.50 | 37.50 | 37.50 | 37.50 | +0.428% | 1 | 515 | +542.667% |
| 2026-03-05 | 37.34 | 37.34 | 37.34 | 37.34 | -7.802% | 1 | 515 | +545.420% |
| 2026-02-26 | 40.50 | 40.50 | 40.50 | 40.50 | -11.861% | 8 | 515 | +495.062% |
| 2026-02-25 | 46.11 | 46.11 | 45.95 | 45.95 | -2.545% | 101 | 509 | +424.483% |
| 2026-02-24 | 44.49 | 47.15 | 44.49 | 47.15 | +27.570% | 7 | 509 | +411.135% |
| 2026-02-23 | 38.63 | 38.63 | 36.96 | 36.96 | -9.055% | 2 | 514 | +552.056% |
| 2026-02-17 | 40.64 | 40.64 | 40.64 | 40.64 | -4.847% | 20 | 514 | +493.012% |
| 2026-02-13 | 42.71 | 42.71 | 42.71 | 42.71 | -0.905% | 1 | 513 | +464.271% |
| 2026-02-12 | 45.83 | 45.83 | 43.00 | 43.10 | -8.142% | 28 | 513 | +459.165% |
| 2026-02-09 | 46.92 | 46.92 | 46.92 | 46.92 | +13.470% | 2 | 512 | +413.640% |
| 2026-02-06 | 40.65 | 41.40 | 40.65 | 41.35 | +19.855% | 11 | 514 | +482.830% |
| 2026-02-05 | 37.10 | 37.10 | 34.50 | 34.50 | -14.477% | 9 | 509 | +598.551% |
| 2026-02-04 | 45.30 | 45.30 | 39.44 | 40.34 | -35.311% | 16 | 507 | +497.422% |
| 2026-02-03 | 61.36 | 62.36 | 60.65 | 62.36 | -4.546% | 7 | 512 | +286.466% |
| 2026-02-02 | 65.33 | 65.33 | 65.33 | 65.33 | +7.539% | 3 | 509 | +268.896% |
| 2026-01-30 | 63.00 | 63.00 | 60.75 | 60.75 | -7.996% | 54 | 506 | +296.708% |
| 2026-01-29 | 64.45 | 66.03 | 64.45 | 66.03 | -4.924% | 38 | 506 | +264.986% |
| 2026-01-28 | 70.55 | 71.10 | 68.65 | 69.45 | -0.187% | 93 | 476 | +247.012% |
| 2026-01-27 | 69.58 | 69.58 | 69.58 | 69.58 | +2.324% | 2 | 414 | +246.364% |
| 2026-01-26 | 70.80 | 70.80 | 68.00 | 68.00 | -11.883% | 55 | 414 | +254.412% |
| 2026-01-23 | 74.53 | 77.17 | 74.53 | 77.17 | +15.680% | 58 | 362 | +212.298% |
| 2026-01-21 | 61.05 | 67.72 | 61.05 | 66.71 | +19.767% | 71 | 357 | +261.265% |
| 2026-01-20 | 53.62 | 59.30 | 53.62 | 55.70 | +2.786% | 32 | 405 | +332.675% |
| 2026-01-16 | 53.00 | 54.19 | 53.00 | 54.19 | +0.519% | 13 | 388 | +344.732% |
| 2026-01-15 | 57.00 | 57.85 | 53.91 | 53.91 | +14.144% | 16 | 388 | +347.041% |
| 2026-01-14 | 47.23 | 47.23 | 47.23 | 47.23 | +1.178% | 3 | 389 | +410.269% |
| 2026-01-13 | 46.32 | 46.68 | 46.32 | 46.68 | +15.831% | 24 | 386 | +416.281% |
| 2026-01-12 | 40.40 | 40.40 | 39.90 | 40.30 | +4.594% | 5 | 362 | +498.015% |
| 2026-01-08 | 39.98 | 39.98 | 38.15 | 38.53 | -6.932% | 19 | 361 | +525.487% |
| 2026-01-07 | 42.08 | 42.60 | 41.40 | 41.40 | -7.589% | 15 | 364 | +482.126% |
| 2025-12-26 | 44.80 | 44.80 | 44.80 | 44.80 | +0.291% | 1 | 363 | +437.946% |
| 2025-12-23 | 44.67 | 44.67 | 44.67 | 44.67 | +0.835% | 1 | 363 | +439.512% |
| 2025-12-22 | 44.30 | 44.30 | 44.30 | 44.30 | -0.561% | 1 | 362 | +444.018% |
| 2025-12-19 | 43.63 | 44.55 | 43.16 | 44.55 | +9.245% | 20 | 362 | +440.965% |
| 2025-12-18 | 40.78 | 40.78 | 40.78 | 40.78 | +5.103% | 9 | 360 | +490.976% |
| 2025-12-17 | 39.95 | 39.95 | 38.80 | 38.80 | -13.489% | 2 | 369 | +521.134% |
| 2025-12-15 | 45.91 | 45.91 | 44.59 | 44.85 | -2.922% | 110 | 369 | +437.347% |
| 2025-12-12 | 46.20 | 46.20 | 46.20 | 46.20 | -2.367% | 2 | 361 | +421.645% |
| 2025-12-11 | 46.90 | 47.32 | 46.90 | 47.32 | -4.789% | 11 | 359 | +409.298% |
| 2025-12-05 | 49.14 | 49.70 | 49.14 | 49.70 | +1.016% | 2 | 368 | +384.909% |
| 2025-12-03 | 49.20 | 49.20 | 49.20 | 49.20 | -1.006% | 5 | 368 | +389.837% |
| 2025-12-02 | 49.65 | 49.70 | 49.65 | 49.70 | -2.050% | 2 | 368 | +384.909% |
| 2025-12-01 | 50.74 | 50.74 | 50.74 | 50.74 | +5.467% | 2 | 368 | +374.970% |
| 2025-11-26 | 48.11 | 48.11 | 48.11 | 48.11 | +14.221% | 1 | 368 | +400.935% |
| 2025-11-25 | 45.10 | 45.10 | 41.80 | 42.12 | -13.795% | 55 | 368 | +472.175% |
| 2025-11-24 | 48.86 | 48.86 | 48.86 | 48.86 | +6.171% | 8 | 376 | +393.246% |
| 2025-11-21 | 47.30 | 47.30 | 44.24 | 46.02 | -7.030% | 19 | 368 | +423.685% |
| 2025-11-20 | 59.07 | 59.07 | 49.50 | 49.50 | -11.607% | 21 | 367 | +386.869% |
| 2025-11-19 | 56.20 | 56.20 | 56.00 | 56.00 | -10.256% | 4 | 366 | +330.357% |
| 2025-11-18 | 63.05 | 63.05 | 60.00 | 62.40 | -6.866% | 36 | 364 | +286.218% |
| 2025-11-17 | 67.00 | 67.00 | 67.00 | 67.00 | -6.854% | 1 | 384 | +259.701% |
| 2025-11-14 | 65.00 | 71.93 | 65.00 | 71.93 | +0.898% | 60 | 383 | +235.048% |
| 2025-11-13 | 71.29 | 71.29 | 71.29 | 71.29 | -6.456% | 50 | 366 | +238.056% |
| 2025-11-12 | 75.97 | 80.19 | 75.97 | 76.21 | +8.871% | 19 | 319 | +216.231% |
| 2025-11-11 | 70.00 | 70.00 | 70.00 | 70.00 | +3.489% | 1 | 308 | +244.286% |
| 2025-11-10 | 67.20 | 69.20 | 67.20 | 67.64 | +9.805% | 16 | 307 | +256.298% |
| 2025-11-07 | 62.00 | 62.00 | 61.60 | 61.60 | -4.924% | 28 | 306 | +291.234% |
| 2025-11-06 | 66.80 | 66.90 | 64.79 | 64.79 | -14.728% | 22 | 306 | +271.971% |
| 2025-11-05 | 69.75 | 77.44 | 68.80 | 75.98 | +6.236% | 166 | 310 | +217.189% |
| 2025-11-04 | 75.70 | 75.70 | 71.52 | 71.52 | -6.449% | 8 | 194 | +236.969% |
| 2025-11-03 | 76.12 | 77.60 | 76.12 | 76.45 | -0.417% | 13 | 182 | +215.239% |
| 2025-10-31 | 75.00 | 76.77 | 75.00 | 76.77 | +0.117% | 11 | 182 | +213.925% |
| 2025-10-30 | 77.70 | 77.70 | 76.68 | 76.68 | -3.145% | 2 | 182 | +214.293% |
| 2025-10-29 | 79.43 | 81.00 | 78.50 | 79.17 | +1.409% | 78 | 182 | +204.408% |
| 2025-10-28 | 76.32 | 79.40 | 76.32 | 78.07 | +2.119% | 108 | 225 | +208.697% |
| 2025-10-27 | 71.44 | 76.45 | 71.44 | 76.45 | +10.238% | 37 | 169 | +215.239% |
| 2025-10-24 | 66.45 | 69.35 | 66.45 | 69.35 | +22.310% | 8 | 169 | +247.513% |
| 2025-10-23 | 56.50 | 56.70 | 56.50 | 56.70 | +3.751% | 36 | 165 | +325.044% |
| 2025-10-22 | 54.65 | 54.65 | 53.87 | 54.65 | -9.219% | 20 | 154 | +340.988% |
| 2025-10-21 | 61.30 | 61.30 | 60.09 | 60.20 | -2.431% | 3 | 140 | +300.332% |
| 2025-10-20 | 61.70 | 61.70 | 61.65 | 61.70 | +2.068% | 33 | 139 | +290.600% |
| 2025-10-15 | 56.90 | 60.91 | 56.90 | 60.45 | +23.367% | 11 | 136 | +298.677% |
| 2025-10-14 | 49.00 | 49.00 | 49.00 | 49.00 | +0.513% | 20 | 126 | +391.837% |
| 2025-10-13 | 49.00 | 49.42 | 48.75 | 48.75 | +3.066% | 12 | 146 | +394.359% |
| 2025-10-10 | 52.70 | 52.70 | 47.30 | 47.30 | -12.245% | 29 | 148 | +409.514% |
| 2025-10-09 | 57.61 | 59.11 | 53.90 | 53.90 | -6.424% | 115 | 145 | +347.124% |
| 2025-10-08 | 42.30 | 57.60 | 42.30 | 57.60 | +42.574% | 64 | 57 | +318.403% |
| 2025-10-07 | 42.65 | 42.65 | 40.40 | 40.40 | +2.460% | 3 | 19 | +496.535% |
| 2025-10-06 | 41.45 | 42.25 | 38.45 | 39.43 | +138.970% | 8 | 16 | +511.210% |
| 2025-09-30 | 16.50 | 16.50 | 16.50 | 16.50 | 0.000% | 10 | 10 | +1360.606% |