AMD280121C00360000
AMD Jan 21 2028 360.00 Call
optionOPRA
EODOct 22, 2026
212.45USD-14.798%(-36.90)1Vol647OI
AMD280121C00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 212.45 | 212.45 | 212.45 | 212.45 | -14.798% | 1 | 647 | 0.000% |
| 2026-10-21 | 249.35 | 249.35 | 249.35 | 249.35 | +4.235% | 3 | 647 | -14.798% |
| 2026-10-15 | 239.22 | 239.22 | 239.22 | 239.22 | -25.966% | 1 | 647 | -11.191% |
| 2026-10-08 | 323.12 | 323.12 | 323.12 | 323.12 | +5.875% | 3 | 647 | -34.250% |
| 2026-09-28 | 305.19 | 305.19 | 305.19 | 305.19 | -5.458% | 1 | 647 | -30.388% |
| 2026-09-25 | 322.81 | 322.81 | 322.81 | 322.81 | +9.855% | 1 | 647 | -34.187% |
| 2026-09-24 | 293.85 | 293.85 | 293.85 | 293.85 | -2.602% | 1 | 647 | -27.701% |
| 2026-09-23 | 301.59 | 303.70 | 301.59 | 301.70 | -3.239% | 21 | 647 | -29.582% |
| 2026-09-22 | 311.80 | 311.80 | 311.80 | 311.80 | +2.488% | 2 | 649 | -31.863% |
| 2026-09-21 | 304.23 | 304.23 | 304.23 | 304.23 | +22.857% | 1 | 649 | -30.168% |
| 2026-09-18 | 247.63 | 247.63 | 247.63 | 247.63 | +1.280% | 1 | 650 | -14.207% |
| 2026-09-17 | 244.50 | 244.50 | 244.50 | 244.50 | +21.854% | 11 | 639 | -13.108% |
| 2026-09-14 | 194.80 | 200.71 | 194.80 | 200.65 | -5.407% | 3 | 640 | +5.881% |
| 2026-09-10 | 212.12 | 212.36 | 212.08 | 212.12 | -7.189% | 50 | 615 | +0.156% |
| 2026-09-09 | 228.55 | 228.55 | 228.55 | 228.55 | +7.629% | 1 | 614 | -7.044% |
| 2026-09-08 | 216.00 | 216.00 | 212.35 | 212.35 | +26.716% | 3 | 614 | +0.047% |
| 2026-09-03 | 167.24 | 167.58 | 167.24 | 167.58 | -4.004% | 2 | 614 | +26.775% |
| 2026-09-01 | 174.35 | 174.62 | 174.35 | 174.57 | -10.979% | 10 | 609 | +21.699% |
| 2026-08-26 | 203.15 | 203.15 | 196.10 | 196.10 | +1.161% | 27 | 583 | +8.338% |
| 2026-08-25 | 194.40 | 194.40 | 193.85 | 193.85 | +7.563% | 2 | 581 | +9.595% |
| 2026-08-24 | 176.39 | 180.22 | 176.39 | 180.22 | -2.341% | 132 | 588 | +17.884% |
| 2026-08-20 | 184.54 | 184.54 | 184.54 | 184.54 | -8.417% | 3 | 588 | +15.124% |
| 2026-08-18 | 201.50 | 201.50 | 201.50 | 201.50 | -11.202% | 1 | 587 | +5.434% |
| 2026-08-14 | 226.92 | 226.92 | 226.92 | 226.92 | +4.571% | 1 | 587 | -6.377% |
| 2026-08-13 | 217.00 | 217.00 | 217.00 | 217.00 | +10.539% | 1 | 586 | -2.097% |
| 2026-08-11 | 194.48 | 196.31 | 194.33 | 196.31 | -7.810% | 42 | 581 | +8.222% |
| 2026-08-07 | 208.52 | 213.22 | 208.52 | 212.94 | -2.321% | 3 | 582 | -0.230% |
| 2026-08-05 | 218.00 | 218.00 | 218.00 | 218.00 | -0.588% | 1 | 581 | -2.546% |
| 2026-08-03 | 219.30 | 219.30 | 219.29 | 219.29 | -2.637% | 2 | 581 | -3.119% |
| 2026-07-31 | 225.23 | 225.23 | 225.23 | 225.23 | +2.178% | 1 | 581 | -5.674% |
| 2026-07-30 | 201.89 | 226.40 | 201.89 | 220.43 | +12.752% | 5 | 581 | -3.620% |
| 2026-07-29 | 195.50 | 195.50 | 195.50 | 195.50 | -2.567% | 1 | 581 | +8.670% |
| 2026-07-28 | 201.61 | 201.61 | 200.65 | 200.65 | -11.413% | 2 | 580 | +5.881% |
| 2026-07-27 | 233.04 | 233.04 | 226.50 | 226.50 | -20.333% | 4 | 576 | -6.203% |
| 2026-07-23 | 284.28 | 284.31 | 284.28 | 284.31 | +1.539% | 2 | 575 | -25.275% |
| 2026-07-22 | 280.00 | 280.00 | 280.00 | 280.00 | +28.293% | 3 | 575 | -24.125% |
| 2026-07-17 | 218.25 | 218.25 | 218.25 | 218.25 | -9.814% | 2 | 577 | -2.658% |
| 2026-07-16 | 245.00 | 245.00 | 242.00 | 242.00 | -4.272% | 3 | 574 | -12.211% |
| 2026-07-15 | 258.26 | 258.26 | 252.80 | 252.80 | -14.142% | 25 | 574 | -15.961% |
| 2026-07-14 | 294.44 | 294.44 | 294.44 | 294.44 | +18.573% | 1 | 575 | -27.846% |
| 2026-07-02 | 276.00 | 276.00 | 248.32 | 248.32 | -20.121% | 155 | 506 | -14.445% |
| 2026-06-30 | 305.40 | 311.62 | 305.40 | 310.87 | +22.101% | 3 | 507 | -31.660% |
| 2026-06-29 | 251.30 | 254.60 | 251.30 | 254.60 | -2.795% | 2 | 506 | -16.555% |
| 2026-06-25 | 261.92 | 261.92 | 261.92 | 261.92 | -4.819% | 1 | 506 | -18.887% |
| 2026-06-18 | 275.18 | 275.18 | 275.18 | 275.18 | -2.763% | 1 | 507 | -22.796% |
| 2026-06-16 | 283.00 | 283.00 | 283.00 | 283.00 | +0.035% | 1 | 506 | -24.929% |
| 2026-06-15 | 284.55 | 284.55 | 282.90 | 282.90 | +11.938% | 2 | 506 | -24.903% |
| 2026-06-12 | 254.97 | 259.00 | 252.73 | 252.73 | +9.331% | 9 | 509 | -15.938% |
| 2026-06-11 | 230.92 | 231.16 | 230.92 | 231.16 | +12.388% | 2 | 510 | -8.094% |
| 2026-06-10 | 205.68 | 205.68 | 205.68 | 205.68 | +6.736% | 1 | 509 | +3.292% |
| 2026-06-09 | 207.67 | 207.67 | 192.70 | 192.70 | -18.347% | 3 | 509 | +10.249% |
| 2026-06-08 | 231.00 | 236.60 | 231.00 | 236.00 | +8.034% | 7 | 509 | -9.979% |
| 2026-06-05 | 231.19 | 231.19 | 217.60 | 218.45 | -21.415% | 15 | 510 | -2.747% |
| 2026-06-03 | 279.25 | 279.25 | 277.98 | 277.98 | +8.311% | 4 | 508 | -23.574% |
| 2026-06-02 | 256.39 | 257.16 | 256.39 | 256.65 | +3.970% | 3 | 508 | -17.222% |
| 2026-06-01 | 250.94 | 250.94 | 246.85 | 246.85 | -0.784% | 2 | 508 | -13.936% |
| 2026-05-29 | 252.76 | 252.76 | 248.80 | 248.80 | +5.773% | 13 | 514 | -14.610% |
| 2026-05-27 | 242.22 | 242.22 | 235.22 | 235.22 | +12.599% | 4 | 515 | -9.680% |
| 2026-05-22 | 214.54 | 214.54 | 208.90 | 208.90 | +8.604% | 2 | 516 | +1.699% |
| 2026-05-21 | 192.35 | 192.35 | 192.35 | 192.35 | +25.735% | 1 | 515 | +10.450% |
| 2026-05-19 | 156.32 | 156.32 | 152.98 | 152.98 | -9.485% | 11 | 509 | +38.874% |
| 2026-05-18 | 178.25 | 178.25 | 169.01 | 169.01 | -13.841% | 4 | 509 | +25.703% |
| 2026-05-14 | 195.31 | 196.16 | 195.31 | 196.16 | +4.708% | 4 | 507 | +8.304% |
| 2026-05-13 | 187.34 | 187.34 | 187.34 | 187.34 | +0.720% | 1 | 507 | +13.403% |
| 2026-05-12 | 191.92 | 192.64 | 184.75 | 186.00 | -10.736% | 8 | 509 | +14.220% |
| 2026-05-11 | 205.12 | 208.37 | 200.50 | 208.37 | +5.253% | 8 | 508 | +1.958% |
| 2026-05-08 | 177.50 | 197.97 | 177.50 | 197.97 | +26.224% | 111 | 447 | +7.314% |
| 2026-05-07 | 167.00 | 167.00 | 156.00 | 156.84 | -5.609% | 260 | 431 | +35.457% |
| 2026-05-06 | 155.25 | 175.67 | 155.25 | 166.16 | +40.814% | 66 | 461 | +27.859% |
| 2026-05-05 | 112.43 | 121.00 | 112.43 | 118.00 | +8.416% | 176 | 344 | +80.042% |
| 2026-05-04 | 123.36 | 123.36 | 108.70 | 108.84 | -11.476% | 25 | 334 | +95.195% |
| 2026-05-01 | 121.06 | 124.20 | 121.06 | 122.95 | +4.416% | 15 | 337 | +72.794% |
| 2026-04-30 | 118.18 | 118.18 | 117.75 | 117.75 | +20.769% | 41 | 371 | +80.425% |
| 2026-04-28 | 89.20 | 97.65 | 89.20 | 97.50 | -6.930% | 115 | 371 | +117.897% |
| 2026-04-27 | 110.72 | 110.72 | 102.14 | 104.76 | -7.879% | 38 | 404 | +102.797% |
| 2026-04-24 | 106.40 | 119.11 | 106.40 | 113.72 | +35.381% | 94 | 410 | +86.819% |
| 2026-04-23 | 85.50 | 87.50 | 84.00 | 84.00 | +2.277% | 104 | 383 | +152.917% |
| 2026-04-22 | 73.45 | 82.13 | 73.45 | 82.13 | +19.444% | 29 | 308 | +158.675% |
| 2026-04-21 | 67.95 | 69.73 | 67.82 | 68.76 | +6.242% | 30 | 310 | +208.973% |
| 2026-04-20 | 64.78 | 64.87 | 64.72 | 64.72 | -1.115% | 11 | 306 | +228.260% |
| 2026-04-17 | 64.06 | 66.70 | 64.06 | 65.45 | -0.076% | 7 | 311 | +224.599% |
| 2026-04-16 | 59.32 | 65.50 | 59.32 | 65.50 | +25.479% | 22 | 307 | +224.351% |
| 2026-04-15 | 52.20 | 52.20 | 52.20 | 52.20 | +2.153% | 1 | 329 | +306.992% |
| 2026-04-14 | 51.00 | 51.10 | 51.00 | 51.10 | +6.658% | 4 | 330 | +315.753% |
| 2026-04-13 | 47.60 | 47.91 | 47.60 | 47.91 | -2.622% | 2 | 329 | +343.436% |
| 2026-04-10 | 46.70 | 49.20 | 46.70 | 49.20 | +15.765% | 3 | 329 | +331.809% |
| 2026-04-09 | 42.50 | 42.50 | 42.50 | 42.50 | +3.988% | 5 | 328 | +399.882% |
| 2026-04-08 | 39.70 | 41.28 | 39.30 | 40.87 | +15.779% | 12 | 328 | +419.819% |
| 2026-04-07 | 35.30 | 35.30 | 35.30 | 35.30 | -5.691% | 3 | 327 | +501.841% |
| 2026-04-06 | 38.50 | 38.50 | 37.43 | 37.43 | +16.896% | 6 | 326 | +467.593% |
| 2026-04-01 | 31.92 | 33.05 | 31.30 | 32.02 | +18.373% | 34 | 323 | +563.492% |
| 2026-03-30 | 30.00 | 30.00 | 27.05 | 27.05 | -23.910% | 3 | 320 | +685.397% |
| 2026-03-25 | 35.08 | 35.55 | 34.91 | 35.55 | +23.352% | 4 | 321 | +497.609% |
| 2026-03-24 | 28.82 | 28.82 | 28.82 | 28.82 | -2.963% | 1 | 320 | +637.162% |
| 2026-03-19 | 29.70 | 29.70 | 29.70 | 29.70 | +8.276% | 22 | 320 | +615.320% |
| 2026-03-18 | 26.45 | 27.80 | 26.45 | 27.43 | +4.020% | 25 | 309 | +674.517% |
| 2026-03-17 | 26.27 | 26.37 | 26.27 | 26.37 | -16.971% | 5 | 286 | +705.650% |
| 2026-03-11 | 33.06 | 33.06 | 31.76 | 31.76 | +0.666% | 8 | 286 | +568.923% |
| 2026-03-10 | 31.55 | 31.55 | 31.55 | 31.55 | +1.774% | 10 | 285 | +573.376% |
| 2026-03-09 | 28.00 | 31.00 | 27.77 | 31.00 | +9.541% | 18 | 295 | +585.323% |
| 2026-03-05 | 30.93 | 30.93 | 28.30 | 28.30 | -5.824% | 11 | 307 | +650.707% |
| 2026-03-04 | 30.05 | 30.05 | 30.05 | 30.05 | +9.672% | 1 | 307 | +606.988% |
| 2026-03-03 | 27.40 | 27.40 | 27.40 | 27.40 | -18.209% | 2 | 306 | +675.365% |
| 2026-02-26 | 33.50 | 33.50 | 33.50 | 33.50 | -11.376% | 1 | 304 | +534.179% |
| 2026-02-24 | 37.80 | 37.80 | 37.80 | 37.80 | +19.243% | 2 | 304 | +462.037% |
| 2026-02-19 | 31.00 | 31.70 | 31.00 | 31.70 | +4.620% | 11 | 306 | +570.189% |
| 2026-02-18 | 30.60 | 30.66 | 30.30 | 30.30 | -0.296% | 30 | 301 | +601.155% |
| 2026-02-17 | 30.39 | 30.39 | 30.39 | 30.39 | -11.683% | 1 | 312 | +599.079% |
| 2026-02-12 | 34.41 | 34.41 | 34.41 | 34.41 | -9.089% | 15 | 313 | +517.408% |
| 2026-02-10 | 37.85 | 37.85 | 37.85 | 37.85 | +3.134% | 5 | 313 | +461.295% |
| 2026-02-09 | 36.70 | 36.70 | 36.70 | 36.70 | +7.625% | 8 | 313 | +478.883% |
| 2026-02-06 | 33.10 | 34.10 | 33.10 | 34.10 | +18.403% | 9 | 313 | +523.021% |
| 2026-02-05 | 29.50 | 29.50 | 28.00 | 28.80 | -11.248% | 25 | 313 | +637.674% |
| 2026-02-04 | 33.35 | 33.35 | 31.68 | 32.45 | -38.013% | 12 | 308 | +554.700% |
| 2026-02-03 | 52.23 | 52.35 | 52.23 | 52.35 | -4.086% | 2 | 305 | +305.826% |
| 2026-02-02 | 54.55 | 54.58 | 53.55 | 54.58 | +0.794% | 4 | 306 | +289.245% |
| 2026-01-29 | 52.63 | 54.15 | 52.63 | 54.15 | -5.000% | 11 | 308 | +292.336% |
| 2026-01-28 | 57.10 | 57.15 | 56.90 | 57.00 | +0.956% | 9 | 316 | +272.719% |
| 2026-01-27 | 56.46 | 56.46 | 56.46 | 56.46 | -0.247% | 5 | 322 | +276.284% |
| 2026-01-26 | 56.60 | 56.60 | 56.60 | 56.60 | -5.272% | 7 | 322 | +275.353% |
| 2026-01-23 | 59.75 | 59.75 | 59.75 | 59.75 | +4.112% | 10 | 315 | +255.565% |
| 2026-01-22 | 55.55 | 57.39 | 55.55 | 57.39 | +7.835% | 6 | 305 | +270.186% |
| 2026-01-21 | 52.72 | 53.60 | 52.50 | 53.22 | +21.230% | 13 | 308 | +299.192% |
| 2026-01-15 | 44.42 | 46.63 | 43.75 | 43.90 | +14.771% | 14 | 300 | +383.941% |
| 2026-01-13 | 38.40 | 38.40 | 37.60 | 38.25 | +25.905% | 39 | 300 | +455.425% |
| 2026-01-08 | 30.35 | 30.38 | 30.35 | 30.38 | -8.522% | 12 | 300 | +599.309% |
| 2026-01-07 | 33.15 | 33.75 | 33.05 | 33.21 | -6.582% | 48 | 298 | +539.717% |
| 2026-01-06 | 36.70 | 36.70 | 35.55 | 35.55 | -17.613% | 12 | 271 | +497.609% |
| 2026-01-05 | 43.15 | 43.15 | 43.15 | 43.15 | +5.553% | 1 | 272 | +392.352% |
| 2026-01-02 | 38.68 | 40.95 | 38.64 | 40.88 | +14.896% | 40 | 272 | +419.692% |
| 2025-12-30 | 35.58 | 35.58 | 35.58 | 35.58 | +0.084% | 1 | 242 | +497.105% |
| 2025-12-29 | 34.60 | 35.58 | 34.60 | 35.55 | +0.623% | 10 | 241 | +497.609% |
| 2025-12-22 | 35.32 | 35.33 | 35.32 | 35.33 | +14.337% | 15 | 239 | +501.330% |
| 2025-12-17 | 30.90 | 30.90 | 30.90 | 30.90 | -8.823% | 1 | 239 | +587.540% |
| 2025-12-16 | 33.89 | 33.89 | 33.89 | 33.89 | -2.671% | 1 | 239 | +526.881% |
| 2025-12-15 | 34.82 | 34.82 | 34.82 | 34.82 | -3.492% | 2 | 240 | +510.138% |
| 2025-12-12 | 36.08 | 36.08 | 36.08 | 36.08 | -5.599% | 1 | 238 | +488.830% |
| 2025-12-11 | 37.27 | 38.22 | 37.27 | 38.22 | -7.904% | 2 | 238 | +455.861% |
| 2025-12-09 | 41.50 | 41.50 | 41.50 | 41.50 | +0.096% | 2 | 238 | +411.928% |
| 2025-12-05 | 41.46 | 41.46 | 41.46 | 41.46 | +5.900% | 7 | 238 | +412.422% |
| 2025-12-04 | 40.25 | 40.25 | 39.15 | 39.15 | -0.255% | 5 | 245 | +442.656% |
| 2025-12-02 | 39.25 | 39.25 | 39.25 | 39.25 | -2.605% | 5 | 245 | +441.274% |
| 2025-11-28 | 40.30 | 40.30 | 40.30 | 40.30 | +1.104% | 2 | 242 | +427.171% |
| 2025-11-26 | 39.79 | 39.86 | 39.79 | 39.86 | +17.235% | 16 | 235 | +432.990% |
| 2025-11-25 | 32.96 | 34.00 | 32.96 | 34.00 | -16.870% | 18 | 235 | +524.853% |
| 2025-11-24 | 39.36 | 40.90 | 39.36 | 40.90 | +9.563% | 11 | 233 | +419.438% |
| 2025-11-21 | 37.14 | 37.75 | 37.14 | 37.33 | -6.675% | 11 | 237 | +469.113% |
| 2025-11-20 | 41.70 | 41.75 | 40.00 | 40.00 | -12.759% | 4 | 229 | +431.125% |
| 2025-11-19 | 48.80 | 48.80 | 45.38 | 45.85 | -9.369% | 9 | 227 | +363.359% |
| 2025-11-18 | 49.70 | 50.59 | 49.20 | 50.59 | -9.499% | 6 | 226 | +319.945% |
| 2025-11-17 | 55.95 | 55.95 | 55.90 | 55.90 | -11.830% | 2 | 225 | +280.054% |
| 2025-11-13 | 61.50 | 63.40 | 61.50 | 63.40 | +0.955% | 3 | 225 | +235.095% |
| 2025-11-12 | 61.40 | 68.60 | 61.40 | 62.80 | +11.525% | 8 | 226 | +238.296% |
| 2025-11-10 | 56.00 | 56.31 | 56.00 | 56.31 | +17.435% | 3 | 228 | +277.286% |
| 2025-11-07 | 50.00 | 50.00 | 47.95 | 47.95 | -11.204% | 18 | 228 | +343.066% |
| 2025-11-06 | 57.50 | 57.50 | 54.00 | 54.00 | -11.170% | 4 | 219 | +293.426% |
| 2025-11-05 | 58.63 | 61.05 | 58.63 | 60.79 | -1.154% | 3 | 219 | +249.482% |
| 2025-11-04 | 63.25 | 63.28 | 61.50 | 61.50 | -5.385% | 3 | 218 | +245.447% |
| 2025-11-03 | 63.80 | 65.00 | 63.40 | 65.00 | +1.897% | 4 | 220 | +226.846% |
| 2025-10-30 | 64.33 | 64.33 | 63.79 | 63.79 | -2.833% | 6 | 220 | +233.046% |
| 2025-10-29 | 67.40 | 67.40 | 65.65 | 65.65 | +0.229% | 19 | 214 | +223.610% |
| 2025-10-28 | 65.37 | 65.50 | 65.37 | 65.50 | +5.953% | 2 | 197 | +224.351% |
| 2025-10-27 | 60.45 | 61.82 | 60.45 | 61.82 | +26.810% | 3 | 194 | +243.659% |
| 2025-10-21 | 50.00 | 50.00 | 48.75 | 48.75 | -4.412% | 4 | 194 | +335.795% |
| 2025-10-20 | 47.95 | 51.30 | 47.95 | 51.00 | -0.585% | 44 | 193 | +316.569% |
| 2025-10-16 | 51.29 | 51.31 | 51.29 | 51.30 | +10.703% | 25 | 168 | +314.133% |
| 2025-10-15 | 46.34 | 46.34 | 46.34 | 46.34 | +21.245% | 1 | 143 | +358.459% |
| 2025-10-13 | 38.22 | 38.22 | 38.22 | 38.22 | +0.579% | 1 | 142 | +455.861% |
| 2025-10-10 | 41.86 | 41.86 | 37.08 | 38.00 | -15.122% | 148 | 142 | +459.079% |
| 2025-10-09 | 46.90 | 46.90 | 44.77 | 44.77 | +1.335% | 129 | 0 | +374.537% |
| 2025-10-08 | 38.23 | 44.58 | 38.23 | 44.18 | 0.000% | 98 | 0 | +380.874% |