AMD280121C00340000
AMD Jan 21 2028 340.00 Call
optionOPRA
EODOct 22, 2026
222.74USD-12.606%(-32.13)1Vol420OI
AMD280121C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 222.74 | 222.74 | 222.74 | 222.74 | -12.606% | 1 | 421 | 0.000% |
| 2026-10-19 | 254.85 | 254.87 | 254.84 | 254.87 | +4.335% | 3 | 422 | -12.606% |
| 2026-10-15 | 244.28 | 244.28 | 244.28 | 244.28 | -17.698% | 5 | 417 | -8.818% |
| 2026-10-13 | 287.42 | 296.81 | 287.42 | 296.81 | -16.189% | 2 | 415 | -24.955% |
| 2026-10-06 | 350.10 | 354.14 | 350.10 | 354.14 | +10.665% | 6 | 414 | -37.104% |
| 2026-10-01 | 313.71 | 320.21 | 313.71 | 320.01 | -4.963% | 6 | 416 | -30.396% |
| 2026-09-25 | 336.72 | 336.72 | 336.72 | 336.72 | +3.715% | 1 | 417 | -33.850% |
| 2026-09-22 | 325.00 | 325.00 | 323.08 | 324.66 | +2.520% | 3 | 418 | -31.393% |
| 2026-09-21 | 317.44 | 317.44 | 316.68 | 316.68 | +39.414% | 2 | 418 | -29.664% |
| 2026-09-08 | 218.64 | 227.15 | 218.64 | 227.15 | +18.610% | 2 | 419 | -1.941% |
| 2026-09-04 | 191.51 | 191.51 | 191.51 | 191.51 | +5.399% | 1 | 419 | +16.307% |
| 2026-09-03 | 181.70 | 181.70 | 181.70 | 181.70 | -0.895% | 1 | 419 | +22.587% |
| 2026-09-02 | 183.34 | 183.34 | 183.34 | 183.34 | +0.714% | 1 | 418 | +21.490% |
| 2026-09-01 | 181.75 | 182.04 | 181.75 | 182.04 | -10.567% | 2 | 418 | +22.358% |
| 2026-08-27 | 203.55 | 203.55 | 203.55 | 203.55 | -2.988% | 1 | 418 | +9.428% |
| 2026-08-26 | 209.83 | 209.83 | 209.82 | 209.82 | +3.004% | 9 | 418 | +6.158% |
| 2026-08-25 | 203.70 | 203.70 | 203.70 | 203.70 | +1.631% | 5 | 418 | +9.347% |
| 2026-08-19 | 200.43 | 200.43 | 200.43 | 200.43 | -14.743% | 1 | 418 | +11.131% |
| 2026-08-17 | 235.10 | 235.10 | 235.09 | 235.09 | -0.343% | 7 | 418 | -5.253% |
| 2026-08-14 | 235.90 | 235.90 | 235.90 | 235.90 | +16.321% | 1 | 418 | -5.579% |
| 2026-08-11 | 202.80 | 202.80 | 202.80 | 202.80 | -5.906% | 5 | 413 | +9.832% |
| 2026-08-10 | 215.92 | 215.92 | 215.52 | 215.53 | -7.299% | 3 | 414 | +3.345% |
| 2026-08-05 | 232.50 | 232.50 | 232.50 | 232.50 | +15.557% | 1 | 414 | -4.198% |
| 2026-07-29 | 198.88 | 201.20 | 198.88 | 201.20 | -13.851% | 10 | 414 | +10.706% |
| 2026-07-27 | 233.55 | 233.55 | 233.55 | 233.55 | -13.994% | 1 | 414 | -4.629% |
| 2026-07-24 | 271.55 | 271.55 | 271.55 | 271.55 | -5.052% | 1 | 414 | -17.975% |
| 2026-07-21 | 286.00 | 286.00 | 286.00 | 286.00 | +29.676% | 4 | 418 | -22.119% |
| 2026-07-17 | 220.55 | 220.55 | 220.55 | 220.55 | -21.170% | 3 | 418 | +0.993% |
| 2026-07-13 | 279.79 | 279.79 | 279.78 | 279.78 | +11.055% | 2 | 419 | -20.387% |
| 2026-07-08 | 251.63 | 251.93 | 251.63 | 251.93 | -5.690% | 2 | 417 | -11.587% |
| 2026-07-02 | 267.13 | 267.13 | 267.13 | 267.13 | -9.139% | 1 | 417 | -16.617% |
| 2026-07-01 | 294.00 | 294.00 | 294.00 | 294.00 | -8.314% | 1 | 418 | -24.238% |
| 2026-06-30 | 320.66 | 320.66 | 320.66 | 320.66 | +14.932% | 1 | 418 | -30.537% |
| 2026-06-29 | 279.00 | 279.00 | 279.00 | 279.00 | +8.119% | 1 | 418 | -20.165% |
| 2026-06-24 | 258.05 | 258.05 | 258.05 | 258.05 | -2.254% | 1 | 418 | -13.683% |
| 2026-06-23 | 269.06 | 269.06 | 264.00 | 264.00 | -6.569% | 5 | 418 | -15.629% |
| 2026-06-18 | 282.56 | 282.56 | 282.56 | 282.56 | +4.189% | 6 | 418 | -21.171% |
| 2026-06-17 | 271.20 | 271.20 | 271.20 | 271.20 | +1.848% | 1 | 419 | -17.869% |
| 2026-06-12 | 266.28 | 266.28 | 266.28 | 266.28 | +14.332% | 1 | 419 | -16.351% |
| 2026-06-11 | 226.55 | 232.90 | 226.55 | 232.90 | +4.439% | 2 | 418 | -4.362% |
| 2026-06-10 | 223.00 | 223.00 | 223.00 | 223.00 | -0.340% | 1 | 418 | -0.117% |
| 2026-06-09 | 221.14 | 223.76 | 221.14 | 223.76 | -9.041% | 6 | 418 | -0.456% |
| 2026-06-08 | 246.00 | 246.00 | 246.00 | 246.00 | -7.758% | 1 | 419 | -9.455% |
| 2026-06-02 | 267.06 | 267.06 | 266.69 | 266.69 | +2.317% | 2 | 419 | -16.480% |
| 2026-05-28 | 257.33 | 260.65 | 257.28 | 260.65 | +7.930% | 3 | 418 | -14.544% |
| 2026-05-27 | 241.50 | 241.50 | 241.50 | 241.50 | +0.625% | 4 | 420 | -7.768% |
| 2026-05-26 | 241.95 | 241.96 | 240.00 | 240.00 | +19.886% | 7 | 421 | -7.192% |
| 2026-05-20 | 200.19 | 200.19 | 200.19 | 200.19 | +14.394% | 2 | 421 | +11.264% |
| 2026-05-18 | 176.85 | 176.85 | 175.00 | 175.00 | -8.377% | 3 | 420 | +27.280% |
| 2026-05-15 | 190.51 | 191.00 | 190.51 | 191.00 | -6.574% | 2 | 419 | +16.618% |
| 2026-05-14 | 204.17 | 204.44 | 204.17 | 204.44 | -3.621% | 2 | 420 | +8.951% |
| 2026-05-11 | 217.40 | 217.40 | 212.12 | 212.12 | +5.485% | 14 | 420 | +5.007% |
| 2026-05-08 | 193.11 | 201.09 | 193.11 | 201.09 | +21.895% | 32 | 426 | +10.766% |
| 2026-05-07 | 163.55 | 166.55 | 163.55 | 164.97 | -6.733% | 8 | 426 | +35.018% |
| 2026-05-06 | 181.00 | 182.25 | 163.14 | 176.88 | +41.788% | 108 | 514 | +25.927% |
| 2026-05-05 | 120.96 | 124.75 | 120.96 | 124.75 | +5.079% | 9 | 518 | +78.549% |
| 2026-05-04 | 122.62 | 122.62 | 115.52 | 118.72 | -8.346% | 17 | 508 | +87.618% |
| 2026-05-01 | 124.94 | 131.68 | 124.94 | 129.53 | +3.458% | 6 | 509 | +71.960% |
| 2026-04-30 | 110.67 | 125.20 | 110.67 | 125.20 | +10.308% | 11 | 509 | +77.907% |
| 2026-04-29 | 102.00 | 113.50 | 102.00 | 113.50 | +10.732% | 31 | 509 | +96.247% |
| 2026-04-28 | 98.96 | 104.98 | 98.00 | 102.50 | -8.376% | 29 | 499 | +117.307% |
| 2026-04-27 | 120.40 | 120.40 | 107.95 | 111.87 | -7.645% | 100 | 484 | +99.106% |
| 2026-04-24 | 115.21 | 125.60 | 115.21 | 121.13 | +32.065% | 134 | 400 | +83.885% |
| 2026-04-23 | 90.15 | 91.72 | 90.15 | 91.72 | +3.160% | 2 | 451 | +142.848% |
| 2026-04-22 | 78.15 | 88.91 | 78.14 | 88.91 | +17.762% | 74 | 453 | +150.523% |
| 2026-04-21 | 72.95 | 75.50 | 72.95 | 75.50 | +3.425% | 4 | 435 | +195.020% |
| 2026-04-20 | 75.89 | 75.89 | 73.00 | 73.00 | +1.827% | 2 | 434 | +205.123% |
| 2026-04-17 | 71.60 | 71.69 | 71.40 | 71.69 | +1.731% | 3 | 433 | +210.699% |
| 2026-04-16 | 70.47 | 70.47 | 70.47 | 70.47 | +35.207% | 1 | 433 | +216.078% |
| 2026-04-13 | 51.71 | 52.45 | 51.20 | 52.12 | -1.660% | 10 | 432 | +327.360% |
| 2026-04-10 | 49.98 | 53.00 | 49.98 | 53.00 | +12.098% | 3 | 426 | +320.264% |
| 2026-04-09 | 46.36 | 47.28 | 46.36 | 47.28 | +6.944% | 6 | 425 | +371.108% |
| 2026-04-08 | 43.59 | 44.21 | 43.59 | 44.21 | +11.641% | 7 | 420 | +403.823% |
| 2026-04-06 | 39.40 | 39.60 | 39.40 | 39.60 | +5.516% | 61 | 416 | +462.475% |
| 2026-04-02 | 35.44 | 37.53 | 35.44 | 37.53 | +6.832% | 16 | 361 | +493.499% |
| 2026-04-01 | 35.52 | 36.17 | 35.02 | 35.13 | +15.941% | 7 | 361 | +534.045% |
| 2026-03-30 | 32.19 | 32.61 | 30.30 | 30.30 | -7.791% | 5 | 362 | +635.116% |
| 2026-03-27 | 32.28 | 32.86 | 32.28 | 32.86 | -7.044% | 3 | 361 | +577.845% |
| 2026-03-26 | 35.56 | 35.56 | 35.35 | 35.35 | -10.393% | 2 | 362 | +530.099% |
| 2026-03-25 | 35.85 | 39.68 | 35.85 | 39.45 | +17.761% | 180 | 363 | +464.613% |
| 2026-03-24 | 32.60 | 33.50 | 32.60 | 33.50 | +4.786% | 19 | 440 | +564.896% |
| 2026-03-23 | 33.38 | 33.62 | 31.96 | 31.97 | +3.967% | 19 | 425 | +596.716% |
| 2026-03-20 | 30.75 | 30.75 | 30.75 | 30.75 | -7.296% | 1 | 425 | +624.358% |
| 2026-03-19 | 31.64 | 33.31 | 31.64 | 33.17 | +6.178% | 4 | 426 | +571.510% |
| 2026-03-18 | 30.30 | 31.49 | 30.30 | 31.24 | +7.280% | 110 | 426 | +612.996% |
| 2026-03-17 | 29.20 | 29.20 | 29.12 | 29.12 | -8.312% | 15 | 390 | +664.904% |
| 2026-03-12 | 31.85 | 32.25 | 31.55 | 31.76 | -11.036% | 8 | 401 | +601.322% |
| 2026-03-11 | 36.25 | 36.25 | 35.70 | 35.70 | +3.779% | 46 | 403 | +523.922% |
| 2026-03-10 | 34.66 | 34.66 | 34.16 | 34.40 | +6.502% | 202 | 404 | +547.500% |
| 2026-03-09 | 32.35 | 32.35 | 32.30 | 32.30 | +2.866% | 20 | 330 | +589.598% |
| 2026-03-06 | 31.40 | 31.40 | 31.40 | 31.40 | -4.848% | 50 | 405 | +609.363% |
| 2026-03-04 | 31.59 | 33.37 | 31.59 | 33.00 | +8.875% | 3 | 424 | +574.970% |
| 2026-03-03 | 30.31 | 30.31 | 30.31 | 30.31 | -14.740% | 9 | 425 | +634.873% |
| 2026-02-26 | 35.55 | 35.55 | 35.55 | 35.55 | -14.871% | 1 | 416 | +526.554% |
| 2026-02-24 | 41.76 | 41.76 | 41.76 | 41.76 | +22.105% | 20 | 416 | +433.381% |
| 2026-02-19 | 34.11 | 34.20 | 34.11 | 34.20 | +2.151% | 102 | 416 | +551.287% |
| 2026-02-18 | 33.48 | 33.48 | 33.48 | 33.48 | -15.305% | 100 | 350 | +565.293% |
| 2026-02-12 | 39.43 | 39.71 | 39.43 | 39.53 | -1.716% | 3 | 251 | +463.471% |
| 2026-02-11 | 41.13 | 42.00 | 40.22 | 40.22 | +27.037% | 4 | 251 | +453.804% |
| 2026-02-05 | 31.66 | 31.66 | 31.66 | 31.66 | -11.441% | 5 | 251 | +603.538% |
| 2026-02-04 | 41.85 | 41.85 | 35.25 | 35.75 | -35.294% | 18 | 251 | +523.049% |
| 2026-02-03 | 56.63 | 57.09 | 53.63 | 55.25 | -3.358% | 14 | 257 | +303.149% |
| 2026-02-02 | 57.41 | 58.35 | 57.13 | 57.17 | +10.260% | 10 | 260 | +289.610% |
| 2026-01-30 | 51.85 | 51.85 | 51.85 | 51.85 | -9.480% | 1 | 263 | +329.585% |
| 2026-01-29 | 58.93 | 58.93 | 56.05 | 57.28 | -10.723% | 4 | 263 | +288.862% |
| 2026-01-28 | 64.16 | 64.16 | 64.16 | 64.16 | -2.270% | 7 | 263 | +247.163% |
| 2026-01-23 | 65.80 | 65.80 | 65.65 | 65.65 | +14.473% | 20 | 263 | +239.284% |
| 2026-01-21 | 57.18 | 57.35 | 57.18 | 57.35 | +11.902% | 2 | 253 | +288.387% |
| 2026-01-20 | 51.32 | 52.70 | 51.25 | 51.25 | +6.174% | 12 | 253 | +334.615% |
| 2026-01-16 | 48.06 | 48.27 | 47.71 | 48.27 | +21.526% | 30 | 241 | +361.446% |
| 2026-01-13 | 39.95 | 39.95 | 39.72 | 39.72 | +13.811% | 2 | 241 | +460.775% |
| 2026-01-12 | 34.90 | 34.90 | 34.90 | 34.90 | +7.716% | 1 | 240 | +538.223% |
| 2026-01-09 | 33.49 | 33.71 | 32.40 | 32.40 | -2.732% | 11 | 240 | +587.469% |
| 2026-01-08 | 35.97 | 35.97 | 32.90 | 33.31 | -8.464% | 20 | 239 | +568.688% |
| 2026-01-07 | 36.65 | 37.54 | 35.94 | 36.39 | -7.239% | 20 | 241 | +512.091% |
| 2026-01-06 | 41.19 | 41.23 | 38.57 | 39.23 | -8.448% | 16 | 245 | +467.780% |
| 2026-01-05 | 45.74 | 45.74 | 42.68 | 42.85 | +1.516% | 16 | 250 | +419.813% |
| 2026-01-02 | 42.51 | 42.99 | 42.21 | 42.21 | +5.922% | 7 | 250 | +427.695% |
| 2025-12-31 | 39.85 | 39.85 | 39.85 | 39.85 | +2.653% | 15 | 249 | +458.946% |
| 2025-12-30 | 39.19 | 39.92 | 38.82 | 38.82 | -0.385% | 19 | 249 | +473.776% |
| 2025-12-29 | 37.38 | 38.97 | 37.38 | 38.97 | +0.542% | 7 | 246 | +471.568% |
| 2025-12-24 | 38.76 | 38.76 | 38.76 | 38.76 | -0.077% | 1 | 252 | +474.665% |
| 2025-12-23 | 39.05 | 39.30 | 38.79 | 38.79 | +0.623% | 6 | 252 | +474.220% |
| 2025-12-22 | 38.86 | 38.86 | 38.45 | 38.55 | -0.925% | 7 | 249 | +477.795% |
| 2025-12-19 | 36.79 | 38.92 | 36.79 | 38.91 | +15.289% | 11 | 248 | +472.449% |
| 2025-12-17 | 34.30 | 34.40 | 33.75 | 33.75 | -8.537% | 12 | 245 | +559.970% |
| 2025-12-16 | 36.90 | 36.90 | 36.90 | 36.90 | -7.934% | 30 | 241 | +503.631% |
| 2025-12-12 | 42.68 | 42.70 | 39.97 | 40.08 | -9.872% | 13 | 211 | +455.739% |
| 2025-12-11 | 40.33 | 44.47 | 40.33 | 44.47 | -0.737% | 13 | 210 | +400.877% |
| 2025-12-08 | 44.95 | 44.95 | 44.80 | 44.80 | +4.844% | 49 | 207 | +397.188% |
| 2025-12-04 | 42.73 | 42.73 | 42.73 | 42.73 | -0.094% | 1 | 187 | +421.273% |
| 2025-12-03 | 42.77 | 42.77 | 42.77 | 42.77 | +15.876% | 1 | 186 | +420.786% |
| 2025-11-25 | 35.55 | 36.91 | 35.55 | 36.91 | -7.610% | 3 | 187 | +503.468% |
| 2025-11-21 | 39.75 | 40.00 | 39.75 | 39.95 | -14.545% | 3 | 188 | +457.547% |
| 2025-11-20 | 46.75 | 46.75 | 46.75 | 46.75 | -4.611% | 1 | 188 | +376.449% |
| 2025-11-19 | 50.00 | 50.00 | 49.01 | 49.01 | -8.563% | 2 | 187 | +354.479% |
| 2025-11-18 | 54.05 | 54.05 | 53.60 | 53.60 | -13.339% | 2 | 186 | +315.560% |
| 2025-11-17 | 61.85 | 61.85 | 61.85 | 61.85 | -4.552% | 1 | 187 | +260.129% |
| 2025-11-13 | 69.30 | 69.60 | 64.80 | 64.80 | -7.468% | 28 | 186 | +243.735% |
| 2025-11-12 | 71.40 | 72.25 | 70.03 | 70.03 | +12.952% | 31 | 180 | +218.064% |
| 2025-11-10 | 62.00 | 62.00 | 62.00 | 62.00 | +19.691% | 1 | 165 | +259.258% |
| 2025-11-07 | 51.80 | 51.80 | 51.80 | 51.80 | -11.905% | 1 | 164 | +330.000% |
| 2025-11-06 | 59.00 | 59.00 | 58.80 | 58.80 | -4.156% | 65 | 163 | +278.810% |
| 2025-11-05 | 61.35 | 61.35 | 61.35 | 61.35 | -7.396% | 1 | 98 | +263.064% |
| 2025-11-04 | 66.25 | 66.25 | 66.25 | 66.25 | -2.574% | 2 | 98 | +236.211% |
| 2025-11-03 | 68.00 | 68.00 | 68.00 | 68.00 | -1.805% | 8 | 92 | +227.559% |
| 2025-10-31 | 69.25 | 69.25 | 69.25 | 69.25 | +0.101% | 15 | 92 | +221.646% |
| 2025-10-30 | 68.75 | 70.03 | 67.70 | 69.18 | -3.028% | 80 | 107 | +221.972% |
| 2025-10-29 | 68.70 | 71.34 | 68.70 | 71.34 | +3.752% | 6 | 172 | +212.223% |
| 2025-10-28 | 69.50 | 71.15 | 68.76 | 68.76 | +3.726% | 91 | 166 | +223.938% |
| 2025-10-27 | 66.22 | 66.29 | 66.21 | 66.29 | +8.851% | 20 | 74 | +236.008% |
| 2025-10-24 | 55.40 | 60.90 | 55.40 | 60.90 | +19.412% | 60 | 74 | +265.747% |
| 2025-10-23 | 50.98 | 51.00 | 50.98 | 51.00 | -3.500% | 24 | 57 | +336.745% |
| 2025-10-21 | 52.85 | 52.85 | 52.85 | 52.85 | -4.430% | 5 | 35 | +321.457% |
| 2025-10-20 | 54.86 | 55.30 | 54.47 | 55.30 | +11.672% | 4 | 34 | +302.785% |
| 2025-10-17 | 51.29 | 51.29 | 49.52 | 49.52 | -6.935% | 2 | 33 | +349.798% |
| 2025-10-16 | 53.21 | 53.21 | 53.21 | 53.21 | +1.779% | 1 | 33 | +318.606% |
| 2025-10-15 | 52.05 | 52.28 | 52.05 | 52.28 | +20.851% | 23 | 32 | +326.052% |
| 2025-10-14 | 43.26 | 43.26 | 43.26 | 43.26 | -1.165% | 3 | 13 | +414.887% |
| 2025-10-13 | 43.77 | 43.77 | 43.77 | 43.77 | +9.288% | 1 | 10 | +408.887% |
| 2025-10-10 | 42.57 | 42.57 | 40.05 | 40.05 | -21.975% | 2 | 11 | +456.155% |
| 2025-10-09 | 51.26 | 51.33 | 50.01 | 51.33 | +4.627% | 8 | 0 | +333.937% |
| 2025-10-08 | 36.60 | 49.06 | 36.60 | 49.06 | +40.171% | 4 | 0 | +354.015% |
| 2025-10-07 | 35.79 | 36.30 | 34.93 | 35.00 | 0.000% | 7 | 0 | +536.400% |