AMD280121C00330000
AMD Jan 21 2028 330.00 Call
optionOPRA
EODOct 21, 2026
267.70USD+10.165%(+24.70)1Vol407OI
AMD280121C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 267.70 | 267.70 | 267.70 | 267.70 | +10.165% | 1 | 408 | 0.000% |
| 2026-10-20 | 243.00 | 243.00 | 243.00 | 243.00 | -0.938% | 1 | 409 | +10.165% |
| 2026-10-16 | 245.30 | 245.30 | 245.30 | 245.30 | -7.851% | 5 | 404 | +9.132% |
| 2026-10-15 | 266.20 | 266.20 | 266.20 | 266.20 | -5.603% | 3 | 407 | +0.563% |
| 2026-10-14 | 282.00 | 282.00 | 282.00 | 282.00 | -8.278% | 1 | 408 | -5.071% |
| 2026-10-13 | 301.32 | 307.45 | 301.32 | 307.45 | +2.299% | 4 | 406 | -12.929% |
| 2026-10-12 | 300.41 | 300.54 | 300.41 | 300.54 | -11.834% | 2 | 407 | -10.927% |
| 2026-10-08 | 341.92 | 341.92 | 340.88 | 340.88 | -2.046% | 2 | 409 | -21.468% |
| 2026-10-07 | 348.00 | 348.00 | 348.00 | 348.00 | -3.588% | 1 | 410 | -23.075% |
| 2026-10-06 | 361.25 | 361.25 | 360.95 | 360.95 | +6.484% | 2 | 410 | -25.835% |
| 2026-10-05 | 338.97 | 338.97 | 338.97 | 338.97 | +6.397% | 1 | 410 | -21.025% |
| 2026-10-01 | 318.59 | 318.59 | 318.59 | 318.59 | +0.091% | 1 | 410 | -15.974% |
| 2026-09-28 | 322.44 | 322.44 | 318.30 | 318.30 | -6.848% | 2 | 410 | -15.897% |
| 2026-09-25 | 346.15 | 346.15 | 341.70 | 341.70 | +1.368% | 6 | 409 | -21.656% |
| 2026-09-24 | 337.13 | 337.13 | 337.09 | 337.09 | +4.414% | 5 | 404 | -20.585% |
| 2026-09-21 | 322.84 | 322.84 | 322.84 | 322.84 | +21.004% | 1 | 405 | -17.080% |
| 2026-09-17 | 258.32 | 266.80 | 258.32 | 266.80 | +20.435% | 23 | 405 | +0.337% |
| 2026-09-14 | 221.38 | 221.53 | 221.38 | 221.53 | -3.850% | 2 | 404 | +20.841% |
| 2026-09-10 | 230.90 | 230.90 | 230.40 | 230.40 | -6.871% | 2 | 404 | +16.189% |
| 2026-09-09 | 246.90 | 247.40 | 246.15 | 247.40 | +7.411% | 6 | 408 | +8.205% |
| 2026-09-08 | 224.66 | 230.33 | 224.66 | 230.33 | +22.784% | 15 | 403 | +16.225% |
| 2026-09-01 | 190.18 | 190.18 | 187.59 | 187.59 | -6.648% | 3 | 404 | +42.705% |
| 2026-08-28 | 200.95 | 200.95 | 200.95 | 200.95 | -7.204% | 2 | 404 | +33.217% |
| 2026-08-26 | 216.55 | 216.55 | 216.55 | 216.55 | +11.964% | 1 | 403 | +23.620% |
| 2026-08-24 | 193.41 | 193.41 | 193.41 | 193.41 | -5.238% | 1 | 402 | +38.411% |
| 2026-08-19 | 204.10 | 204.10 | 204.10 | 204.10 | -5.841% | 4 | 402 | +31.161% |
| 2026-08-18 | 216.76 | 216.76 | 216.76 | 216.76 | -13.483% | 1 | 402 | +23.501% |
| 2026-08-17 | 250.54 | 250.54 | 250.54 | 250.54 | +8.515% | 5 | 407 | +6.849% |
| 2026-08-13 | 230.88 | 230.88 | 230.88 | 230.88 | +1.777% | 1 | 407 | +15.948% |
| 2026-08-12 | 226.90 | 226.90 | 226.85 | 226.85 | +5.644% | 2 | 407 | +18.007% |
| 2026-08-11 | 210.20 | 214.80 | 210.20 | 214.73 | -4.586% | 3 | 406 | +24.668% |
| 2026-08-07 | 225.05 | 225.05 | 225.05 | 225.05 | -5.699% | 1 | 405 | +18.951% |
| 2026-08-05 | 238.65 | 238.65 | 238.65 | 238.65 | +5.527% | 5 | 402 | +12.173% |
| 2026-08-03 | 228.52 | 228.52 | 226.15 | 226.15 | -3.127% | 5 | 401 | +18.373% |
| 2026-07-30 | 233.80 | 233.80 | 233.45 | 233.45 | +17.548% | 8 | 401 | +14.671% |
| 2026-07-29 | 192.00 | 198.62 | 192.00 | 198.60 | -6.338% | 8 | 402 | +34.794% |
| 2026-07-28 | 227.19 | 227.19 | 212.04 | 212.04 | -29.735% | 4 | 402 | +26.250% |
| 2026-07-14 | 301.77 | 301.77 | 301.77 | 301.77 | -1.124% | 1 | 402 | -11.290% |
| 2026-07-06 | 305.20 | 305.20 | 305.20 | 305.20 | +11.143% | 2 | 401 | -12.287% |
| 2026-07-02 | 274.60 | 274.60 | 274.60 | 274.60 | -15.508% | 1 | 401 | -2.513% |
| 2026-06-30 | 325.00 | 325.00 | 325.00 | 325.00 | +17.775% | 1 | 401 | -17.631% |
| 2026-06-24 | 275.95 | 275.95 | 275.95 | 275.95 | -7.418% | 1 | 401 | -2.990% |
| 2026-06-22 | 298.06 | 298.06 | 298.06 | 298.06 | -0.623% | 1 | 401 | -10.186% |
| 2026-06-15 | 301.50 | 301.50 | 299.93 | 299.93 | +25.979% | 3 | 400 | -10.746% |
| 2026-06-11 | 238.08 | 238.08 | 238.08 | 238.08 | +4.863% | 1 | 400 | +12.441% |
| 2026-06-09 | 245.29 | 245.67 | 227.04 | 227.04 | -9.830% | 3 | 400 | +17.909% |
| 2026-06-08 | 242.20 | 251.99 | 242.20 | 251.79 | +9.522% | 6 | 400 | +6.319% |
| 2026-06-05 | 237.18 | 237.66 | 229.90 | 229.90 | -18.144% | 4 | 399 | +16.442% |
| 2026-06-04 | 274.85 | 281.25 | 274.11 | 280.86 | -3.766% | 4 | 399 | -4.686% |
| 2026-06-03 | 292.01 | 292.34 | 291.51 | 291.85 | +7.298% | 14 | 399 | -8.275% |
| 2026-06-02 | 272.16 | 272.47 | 271.91 | 272.00 | -0.099% | 6 | 399 | -1.581% |
| 2026-05-28 | 273.41 | 273.41 | 272.27 | 272.27 | +4.458% | 2 | 398 | -1.678% |
| 2026-05-26 | 260.00 | 260.65 | 260.00 | 260.65 | +32.985% | 2 | 400 | +2.705% |
| 2026-05-20 | 196.00 | 196.00 | 196.00 | 196.00 | -5.842% | 1 | 401 | +36.582% |
| 2026-05-14 | 210.00 | 211.80 | 208.16 | 208.16 | +1.541% | 12 | 404 | +28.603% |
| 2026-05-13 | 199.15 | 205.00 | 199.15 | 205.00 | +2.117% | 3 | 405 | +30.585% |
| 2026-05-12 | 205.35 | 205.35 | 190.50 | 200.75 | -10.738% | 11 | 399 | +33.350% |
| 2026-05-11 | 220.75 | 224.90 | 211.82 | 224.90 | +9.307% | 24 | 394 | +19.031% |
| 2026-05-08 | 190.00 | 205.75 | 190.00 | 205.75 | +20.132% | 8 | 398 | +30.109% |
| 2026-05-07 | 171.27 | 171.27 | 171.27 | 171.27 | -4.850% | 1 | 399 | +56.303% |
| 2026-05-06 | 182.51 | 182.51 | 168.00 | 180.00 | +39.384% | 31 | 411 | +48.722% |
| 2026-05-05 | 127.82 | 130.25 | 124.96 | 129.14 | +6.948% | 10 | 417 | +107.294% |
| 2026-05-04 | 126.15 | 126.25 | 118.95 | 120.75 | -10.223% | 27 | 406 | +121.698% |
| 2026-05-01 | 130.76 | 135.04 | 127.12 | 134.50 | +4.401% | 17 | 403 | +99.033% |
| 2026-04-30 | 121.82 | 128.83 | 121.82 | 128.83 | +17.278% | 9 | 403 | +107.793% |
| 2026-04-29 | 107.44 | 112.99 | 107.44 | 109.85 | +2.644% | 19 | 403 | +143.696% |
| 2026-04-28 | 99.35 | 107.95 | 98.23 | 107.02 | -7.342% | 27 | 394 | +150.140% |
| 2026-04-27 | 126.25 | 126.25 | 111.00 | 115.50 | -6.937% | 20 | 380 | +131.775% |
| 2026-04-24 | 116.97 | 128.97 | 116.97 | 124.11 | +31.892% | 29 | 371 | +115.696% |
| 2026-04-23 | 94.53 | 97.81 | 94.10 | 94.10 | +4.208% | 6 | 383 | +184.485% |
| 2026-04-22 | 82.90 | 91.26 | 82.90 | 90.30 | +15.429% | 21 | 380 | +196.456% |
| 2026-04-21 | 75.82 | 79.35 | 75.82 | 78.23 | +7.385% | 5 | 378 | +242.196% |
| 2026-04-20 | 72.85 | 72.85 | 72.85 | 72.85 | +0.069% | 3 | 378 | +267.467% |
| 2026-04-17 | 71.90 | 73.50 | 71.90 | 72.80 | +2.492% | 49 | 375 | +267.720% |
| 2026-04-16 | 65.00 | 73.20 | 64.12 | 71.03 | +19.882% | 15 | 364 | +276.883% |
| 2026-04-15 | 59.70 | 59.70 | 58.00 | 59.25 | +10.192% | 8 | 359 | +351.814% |
| 2026-04-13 | 53.77 | 53.77 | 53.77 | 53.77 | -2.236% | 1 | 364 | +397.861% |
| 2026-04-10 | 55.85 | 56.51 | 54.51 | 55.00 | +10.287% | 12 | 363 | +386.727% |
| 2026-04-09 | 49.87 | 49.87 | 49.87 | 49.87 | +6.401% | 1 | 364 | +436.796% |
| 2026-04-08 | 46.83 | 46.87 | 46.83 | 46.87 | +13.514% | 7 | 364 | +471.154% |
| 2026-04-07 | 41.29 | 41.29 | 41.29 | 41.29 | -0.530% | 1 | 362 | +548.341% |
| 2026-04-06 | 43.85 | 43.85 | 41.36 | 41.51 | +3.054% | 18 | 362 | +544.905% |
| 2026-04-02 | 37.75 | 40.28 | 37.00 | 40.28 | +10.964% | 35 | 350 | +564.598% |
| 2026-04-01 | 36.30 | 36.30 | 36.30 | 36.30 | +13.579% | 8 | 350 | +637.466% |
| 2026-03-31 | 31.96 | 31.96 | 31.96 | 31.96 | +0.820% | 2 | 342 | +737.610% |
| 2026-03-30 | 31.69 | 31.74 | 31.69 | 31.70 | -6.956% | 9 | 344 | +744.479% |
| 2026-03-27 | 34.07 | 34.07 | 34.07 | 34.07 | -1.246% | 2 | 346 | +685.735% |
| 2026-03-26 | 34.50 | 34.50 | 34.50 | 34.50 | -18.728% | 1 | 346 | +675.942% |
| 2026-03-25 | 40.20 | 42.45 | 40.10 | 42.45 | +23.222% | 53 | 345 | +530.624% |
| 2026-03-24 | 34.45 | 34.45 | 34.45 | 34.45 | +0.262% | 7 | 332 | +677.068% |
| 2026-03-23 | 35.15 | 35.15 | 34.36 | 34.36 | +2.567% | 3 | 332 | +679.104% |
| 2026-03-20 | 33.50 | 33.50 | 33.50 | 33.50 | +0.631% | 2 | 334 | +699.104% |
| 2026-03-19 | 32.06 | 33.34 | 32.06 | 33.29 | +2.431% | 4 | 334 | +704.145% |
| 2026-03-16 | 32.50 | 32.50 | 32.50 | 32.50 | -10.714% | 1 | 334 | +723.692% |
| 2026-03-10 | 35.79 | 36.40 | 35.79 | 36.40 | +8.657% | 3 | 334 | +635.440% |
| 2026-03-09 | 33.50 | 33.50 | 33.50 | 33.50 | -1.615% | 3 | 333 | +699.104% |
| 2026-03-02 | 31.70 | 34.05 | 31.70 | 34.05 | -2.380% | 10 | 343 | +686.197% |
| 2026-02-27 | 34.89 | 34.89 | 34.87 | 34.88 | -5.602% | 10 | 342 | +667.489% |
| 2026-02-26 | 36.90 | 36.95 | 36.90 | 36.95 | -13.668% | 26 | 345 | +624.493% |
| 2026-02-24 | 40.62 | 42.80 | 40.62 | 42.80 | +17.357% | 26 | 345 | +525.467% |
| 2026-02-19 | 36.47 | 36.47 | 36.47 | 36.47 | +2.790% | 1 | 353 | +634.028% |
| 2026-02-18 | 35.48 | 35.48 | 35.48 | 35.48 | -9.374% | 1 | 354 | +654.510% |
| 2026-02-09 | 39.16 | 39.16 | 39.15 | 39.15 | -0.508% | 2 | 353 | +583.780% |
| 2026-02-06 | 37.20 | 39.35 | 37.20 | 39.35 | +24.132% | 9 | 353 | +580.305% |
| 2026-02-05 | 31.70 | 31.70 | 31.70 | 31.70 | -13.435% | 8 | 355 | +744.479% |
| 2026-02-04 | 42.30 | 42.30 | 36.38 | 36.62 | -35.743% | 34 | 355 | +631.021% |
| 2026-02-03 | 56.99 | 56.99 | 56.99 | 56.99 | +6.186% | 1 | 366 | +369.732% |
| 2026-01-30 | 56.40 | 56.45 | 53.67 | 53.67 | -16.141% | 15 | 367 | +398.789% |
| 2026-01-28 | 64.10 | 64.10 | 64.00 | 64.00 | -1.614% | 4 | 366 | +318.281% |
| 2026-01-27 | 65.05 | 65.05 | 65.05 | 65.05 | +2.797% | 1 | 366 | +311.530% |
| 2026-01-26 | 64.60 | 64.60 | 63.25 | 63.28 | -11.049% | 18 | 365 | +323.040% |
| 2026-01-23 | 71.12 | 71.14 | 71.12 | 71.14 | +9.665% | 2 | 365 | +276.300% |
| 2026-01-22 | 61.50 | 65.35 | 61.50 | 64.87 | +3.692% | 21 | 363 | +312.671% |
| 2026-01-21 | 58.12 | 63.41 | 58.12 | 62.56 | +24.970% | 21 | 362 | +327.909% |
| 2026-01-16 | 50.42 | 50.43 | 50.06 | 50.06 | +0.120% | 24 | 364 | +434.758% |
| 2026-01-15 | 51.25 | 51.97 | 50.00 | 50.00 | +13.507% | 40 | 364 | +435.400% |
| 2026-01-14 | 44.00 | 44.05 | 44.00 | 44.05 | +1.968% | 10 | 365 | +507.719% |
| 2026-01-13 | 43.45 | 43.60 | 42.01 | 43.20 | +20.839% | 37 | 364 | +519.676% |
| 2026-01-12 | 33.22 | 35.75 | 33.22 | 35.75 | +0.846% | 2 | 350 | +648.811% |
| 2026-01-09 | 35.45 | 35.45 | 35.45 | 35.45 | +1.431% | 2 | 351 | +655.148% |
| 2026-01-08 | 37.00 | 37.00 | 34.95 | 34.95 | -8.002% | 6 | 350 | +665.951% |
| 2026-01-07 | 38.54 | 38.54 | 37.99 | 37.99 | -7.341% | 4 | 354 | +604.659% |
| 2026-01-06 | 40.50 | 41.05 | 40.50 | 41.00 | -8.441% | 49 | 350 | +552.927% |
| 2026-01-05 | 50.00 | 50.00 | 44.78 | 44.78 | -3.947% | 2 | 354 | +497.812% |
| 2026-01-02 | 44.37 | 46.62 | 44.05 | 46.62 | +14.545% | 10 | 353 | +474.217% |
| 2025-12-30 | 40.93 | 41.75 | 40.70 | 40.70 | -0.611% | 21 | 351 | +557.740% |
| 2025-12-26 | 41.56 | 41.56 | 40.87 | 40.95 | +0.664% | 4 | 351 | +553.724% |
| 2025-12-23 | 39.40 | 41.13 | 39.40 | 40.68 | +0.246% | 11 | 351 | +558.063% |
| 2025-12-22 | 40.21 | 40.58 | 39.95 | 40.58 | -0.539% | 30 | 345 | +559.685% |
| 2025-12-19 | 38.72 | 40.80 | 38.72 | 40.80 | +18.708% | 65 | 323 | +556.127% |
| 2025-12-18 | 36.33 | 37.18 | 34.37 | 34.37 | -0.779% | 33 | 298 | +678.877% |
| 2025-12-17 | 38.41 | 38.41 | 34.48 | 34.64 | -11.407% | 29 | 291 | +672.806% |
| 2025-12-16 | 39.36 | 39.36 | 38.29 | 39.10 | +0.102% | 40 | 298 | +584.655% |
| 2025-12-15 | 42.05 | 42.05 | 39.06 | 39.06 | -4.475% | 23 | 275 | +585.356% |
| 2025-12-12 | 44.37 | 44.55 | 40.89 | 40.89 | -11.894% | 65 | 273 | +554.683% |
| 2025-12-11 | 42.30 | 46.41 | 42.30 | 46.41 | +0.935% | 56 | 270 | +476.815% |
| 2025-12-10 | 45.98 | 45.98 | 45.98 | 45.98 | -3.808% | 1 | 228 | +482.210% |
| 2025-12-09 | 47.87 | 47.87 | 47.30 | 47.80 | +4.917% | 10 | 229 | +460.042% |
| 2025-12-05 | 45.56 | 45.56 | 45.56 | 45.56 | +1.132% | 60 | 236 | +487.577% |
| 2025-12-03 | 43.72 | 45.05 | 43.71 | 45.05 | -2.384% | 102 | 236 | +494.229% |
| 2025-12-02 | 46.15 | 46.15 | 46.15 | 46.15 | -0.753% | 1 | 235 | +480.065% |
| 2025-12-01 | 46.50 | 46.50 | 46.50 | 46.50 | +4.966% | 2 | 234 | +475.699% |
| 2025-11-26 | 41.85 | 44.30 | 41.85 | 44.30 | +9.033% | 3 | 233 | +504.289% |
| 2025-11-25 | 37.00 | 40.63 | 37.00 | 40.63 | -12.661% | 2 | 233 | +558.873% |
| 2025-11-24 | 44.94 | 46.52 | 44.94 | 46.52 | +8.186% | 3 | 232 | +475.451% |
| 2025-11-21 | 44.25 | 44.25 | 39.70 | 43.00 | -12.955% | 22 | 230 | +522.558% |
| 2025-11-20 | 49.40 | 49.40 | 49.40 | 49.40 | -4.264% | 1 | 232 | +441.903% |
| 2025-11-19 | 52.00 | 52.00 | 51.60 | 51.60 | -8.511% | 3 | 233 | +418.798% |
| 2025-11-18 | 59.28 | 59.28 | 56.40 | 56.40 | -15.188% | 23 | 232 | +374.645% |
| 2025-11-14 | 64.33 | 66.50 | 64.33 | 66.50 | -2.920% | 21 | 232 | +302.556% |
| 2025-11-13 | 68.50 | 68.50 | 68.50 | 68.50 | -7.432% | 1 | 211 | +290.803% |
| 2025-11-12 | 74.00 | 74.00 | 74.00 | 74.00 | +15.715% | 1 | 211 | +261.757% |
| 2025-11-10 | 62.85 | 64.10 | 62.85 | 63.95 | +17.858% | 6 | 211 | +318.608% |
| 2025-11-07 | 56.97 | 56.97 | 53.42 | 54.26 | -9.822% | 30 | 211 | +393.365% |
| 2025-11-06 | 62.80 | 62.80 | 59.62 | 60.17 | -3.030% | 19 | 211 | +344.906% |
| 2025-11-05 | 62.05 | 62.05 | 62.05 | 62.05 | -9.376% | 5 | 211 | +331.426% |
| 2025-11-04 | 68.75 | 70.38 | 68.47 | 68.47 | -2.311% | 20 | 206 | +290.974% |
| 2025-11-03 | 70.94 | 71.00 | 70.09 | 70.09 | -0.440% | 4 | 206 | +281.938% |
| 2025-10-31 | 71.12 | 71.12 | 70.28 | 70.40 | +0.643% | 4 | 206 | +280.256% |
| 2025-10-30 | 72.00 | 72.00 | 69.95 | 69.95 | -1.479% | 5 | 205 | +282.702% |
| 2025-10-29 | 74.14 | 75.15 | 71.00 | 71.00 | -2.204% | 32 | 203 | +277.042% |
| 2025-10-28 | 71.02 | 72.60 | 71.02 | 72.60 | +5.908% | 4 | 185 | +268.733% |
| 2025-10-27 | 66.15 | 68.55 | 66.15 | 68.55 | +7.783% | 103 | 90 | +290.518% |
| 2025-10-24 | 58.80 | 63.60 | 58.80 | 63.60 | +19.977% | 6 | 90 | +320.912% |
| 2025-10-23 | 53.01 | 53.01 | 53.01 | 53.01 | -3.618% | 1 | 89 | +404.999% |
| 2025-10-21 | 55.00 | 55.00 | 55.00 | 55.00 | -3.980% | 1 | 89 | +386.727% |
| 2025-10-20 | 57.30 | 57.30 | 57.28 | 57.28 | +6.330% | 2 | 89 | +367.353% |
| 2025-10-17 | 53.86 | 53.87 | 53.86 | 53.87 | -2.762% | 2 | 88 | +396.937% |
| 2025-10-16 | 55.38 | 55.40 | 55.38 | 55.40 | -0.646% | 3 | 86 | +383.213% |
| 2025-10-15 | 53.97 | 55.76 | 53.97 | 55.76 | +24.049% | 6 | 86 | +380.093% |
| 2025-10-14 | 43.35 | 44.95 | 43.35 | 44.95 | +5.889% | 3 | 86 | +495.551% |
| 2025-10-13 | 45.86 | 45.86 | 42.45 | 42.45 | 0.000% | 6 | 85 | +530.624% |
| 2025-10-10 | 47.82 | 48.00 | 42.45 | 42.45 | -15.100% | 79 | 83 | +530.624% |
| 2025-10-09 | 53.21 | 56.50 | 49.50 | 50.00 | -3.846% | 16 | 0 | +435.400% |
| 2025-10-08 | 38.65 | 52.00 | 38.65 | 52.00 | +38.298% | 18 | 0 | +414.808% |
| 2025-10-07 | 37.60 | 37.60 | 37.60 | 37.60 | 0.000% | 2 | 0 | +611.968% |