AMD280121C00380000
AMD Jan 21 2028 380.00 Call
optionOPRA
EODOct 22, 2026
195.50USD-14.688%(-33.66)22Vol361OI
AMD280121C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 198.00 | 198.00 | 192.00 | 195.50 | -14.688% | 22 | 361 | 0.000% |
| 2026-10-15 | 229.16 | 229.16 | 229.16 | 229.16 | -9.939% | 10 | 371 | -14.688% |
| 2026-10-14 | 254.45 | 254.45 | 254.45 | 254.45 | -6.245% | 1 | 371 | -23.168% |
| 2026-10-13 | 263.33 | 271.40 | 263.33 | 271.40 | +2.706% | 3 | 373 | -27.966% |
| 2026-10-12 | 264.25 | 264.25 | 264.25 | 264.25 | -17.589% | 1 | 374 | -26.017% |
| 2026-10-06 | 299.00 | 324.65 | 299.00 | 320.65 | +4.873% | 22 | 371 | -39.030% |
| 2026-09-25 | 308.75 | 308.75 | 305.75 | 305.75 | +4.691% | 2 | 370 | -36.059% |
| 2026-09-23 | 288.79 | 292.05 | 288.79 | 292.05 | +0.745% | 3 | 370 | -33.059% |
| 2026-09-21 | 265.92 | 289.89 | 265.92 | 289.89 | +25.374% | 13 | 360 | -32.561% |
| 2026-09-18 | 230.10 | 231.22 | 230.10 | 231.22 | +14.681% | 2 | 361 | -15.448% |
| 2026-09-10 | 205.05 | 205.05 | 201.43 | 201.62 | -0.040% | 40 | 361 | -3.035% |
| 2026-09-08 | 201.60 | 201.70 | 201.60 | 201.70 | +28.096% | 12 | 361 | -3.074% |
| 2026-09-03 | 157.47 | 157.47 | 157.46 | 157.46 | -2.748% | 2 | 362 | +24.159% |
| 2026-09-02 | 161.83 | 161.94 | 161.83 | 161.91 | -1.712% | 6 | 365 | +20.746% |
| 2026-09-01 | 164.15 | 164.73 | 164.15 | 164.73 | -6.356% | 10 | 365 | +18.679% |
| 2026-08-28 | 175.98 | 175.98 | 175.91 | 175.91 | -0.868% | 5 | 368 | +11.136% |
| 2026-08-20 | 177.45 | 177.45 | 177.45 | 177.45 | -0.727% | 4 | 372 | +10.172% |
| 2026-08-19 | 178.75 | 178.75 | 178.75 | 178.75 | -5.921% | 1 | 371 | +9.371% |
| 2026-08-18 | 190.00 | 190.00 | 190.00 | 190.00 | -2.439% | 5 | 371 | +2.895% |
| 2026-08-12 | 199.45 | 199.45 | 194.75 | 194.75 | +5.682% | 2 | 372 | +0.385% |
| 2026-08-11 | 184.31 | 184.31 | 184.28 | 184.28 | -6.262% | 40 | 372 | +6.089% |
| 2026-08-10 | 201.00 | 201.00 | 196.59 | 196.59 | -1.911% | 2 | 373 | -0.554% |
| 2026-08-07 | 201.45 | 201.45 | 200.42 | 200.42 | -5.520% | 5 | 372 | -2.455% |
| 2026-08-05 | 209.32 | 212.13 | 208.77 | 212.13 | -13.642% | 44 | 411 | -7.840% |
| 2026-08-04 | 245.64 | 245.64 | 245.64 | 245.64 | +15.119% | 1 | 410 | -20.412% |
| 2026-07-31 | 213.00 | 213.38 | 213.00 | 213.38 | +1.682% | 2 | 410 | -8.379% |
| 2026-07-30 | 213.50 | 213.50 | 209.85 | 209.85 | +22.504% | 4 | 409 | -6.838% |
| 2026-07-29 | 171.30 | 171.30 | 171.30 | 171.30 | -9.566% | 1 | 409 | +14.127% |
| 2026-07-28 | 189.42 | 189.42 | 189.42 | 189.42 | -13.900% | 1 | 408 | +3.210% |
| 2026-07-27 | 220.00 | 220.00 | 220.00 | 220.00 | -15.101% | 1 | 409 | -11.136% |
| 2026-07-24 | 259.13 | 259.13 | 259.13 | 259.13 | -2.362% | 2 | 409 | -24.555% |
| 2026-07-23 | 265.40 | 265.40 | 265.40 | 265.40 | +10.754% | 2 | 409 | -26.338% |
| 2026-07-20 | 239.85 | 239.85 | 239.63 | 239.63 | +4.811% | 3 | 411 | -18.416% |
| 2026-07-17 | 209.90 | 228.63 | 209.90 | 228.63 | -5.329% | 14 | 419 | -14.491% |
| 2026-07-16 | 241.50 | 241.50 | 241.50 | 241.50 | -4.356% | 10 | 419 | -19.048% |
| 2026-07-15 | 253.91 | 253.91 | 252.50 | 252.50 | -8.749% | 13 | 419 | -22.574% |
| 2026-07-14 | 276.71 | 276.71 | 276.71 | 276.71 | +13.872% | 1 | 419 | -29.348% |
| 2026-07-07 | 245.00 | 245.00 | 243.00 | 243.00 | -10.842% | 3 | 419 | -19.547% |
| 2026-07-01 | 272.30 | 272.65 | 272.30 | 272.55 | -6.852% | 4 | 419 | -28.270% |
| 2026-06-30 | 273.00 | 292.60 | 273.00 | 292.60 | +17.463% | 5 | 423 | -33.185% |
| 2026-06-26 | 241.40 | 249.10 | 241.40 | 249.10 | -0.308% | 2 | 423 | -21.517% |
| 2026-06-25 | 267.10 | 267.10 | 249.87 | 249.87 | +4.113% | 2 | 424 | -21.759% |
| 2026-06-24 | 240.00 | 240.00 | 240.00 | 240.00 | -8.449% | 1 | 424 | -18.542% |
| 2026-06-18 | 262.00 | 262.15 | 261.97 | 262.15 | +6.349% | 9 | 422 | -25.424% |
| 2026-06-12 | 246.50 | 246.50 | 246.50 | 246.50 | +26.016% | 4 | 418 | -20.690% |
| 2026-06-10 | 209.42 | 209.42 | 195.61 | 195.61 | +0.082% | 6 | 412 | -0.056% |
| 2026-06-09 | 207.43 | 207.43 | 195.45 | 195.45 | -14.276% | 3 | 412 | +0.026% |
| 2026-06-08 | 224.48 | 228.00 | 224.48 | 228.00 | +9.274% | 10 | 407 | -14.254% |
| 2026-06-05 | 220.00 | 220.00 | 208.30 | 208.65 | -11.099% | 14 | 406 | -6.302% |
| 2026-06-04 | 234.70 | 234.70 | 234.70 | 234.70 | -4.399% | 1 | 406 | -16.702% |
| 2026-06-02 | 245.50 | 245.50 | 245.50 | 245.50 | +2.262% | 1 | 406 | -20.367% |
| 2026-06-01 | 239.05 | 240.07 | 239.05 | 240.07 | -0.365% | 2 | 405 | -18.565% |
| 2026-05-29 | 243.00 | 243.00 | 240.95 | 240.95 | -3.077% | 2 | 405 | -18.863% |
| 2026-05-28 | 234.51 | 248.60 | 234.51 | 248.60 | +9.035% | 5 | 407 | -21.360% |
| 2026-05-27 | 239.03 | 239.03 | 223.28 | 228.00 | -3.226% | 6 | 408 | -14.254% |
| 2026-05-26 | 224.00 | 236.01 | 222.00 | 235.60 | +30.497% | 8 | 411 | -17.020% |
| 2026-05-21 | 182.50 | 182.50 | 175.00 | 180.54 | -2.935% | 6 | 412 | +8.286% |
| 2026-05-20 | 186.00 | 186.00 | 186.00 | 186.00 | +14.943% | 1 | 413 | +5.108% |
| 2026-05-19 | 148.15 | 161.90 | 144.93 | 161.82 | +0.291% | 22 | 429 | +20.813% |
| 2026-05-18 | 175.63 | 175.63 | 158.00 | 161.35 | -7.270% | 14 | 434 | +21.165% |
| 2026-05-15 | 174.00 | 174.00 | 174.00 | 174.00 | -0.617% | 1 | 434 | +12.356% |
| 2026-05-13 | 175.08 | 175.08 | 175.08 | 175.08 | +5.090% | 1 | 433 | +11.663% |
| 2026-05-12 | 168.87 | 168.87 | 166.60 | 166.60 | -17.365% | 2 | 432 | +17.347% |
| 2026-05-11 | 189.30 | 201.62 | 188.76 | 201.61 | +11.264% | 60 | 474 | -3.031% |
| 2026-05-08 | 167.69 | 181.20 | 167.69 | 181.20 | +22.267% | 35 | 443 | +7.892% |
| 2026-05-07 | 149.85 | 149.85 | 148.20 | 148.20 | -7.305% | 13 | 444 | +31.916% |
| 2026-05-06 | 165.25 | 166.10 | 148.01 | 159.88 | +44.036% | 123 | 468 | +22.279% |
| 2026-05-05 | 108.50 | 114.25 | 108.50 | 111.00 | +7.725% | 59 | 462 | +76.126% |
| 2026-05-04 | 108.50 | 108.50 | 103.04 | 103.04 | -11.172% | 48 | 466 | +89.732% |
| 2026-05-01 | 114.30 | 116.00 | 114.30 | 116.00 | +5.072% | 27 | 466 | +68.534% |
| 2026-04-30 | 99.19 | 111.55 | 99.19 | 110.40 | +10.400% | 124 | 355 | +77.083% |
| 2026-04-29 | 86.30 | 100.00 | 86.30 | 100.00 | +13.636% | 2 | 355 | +95.500% |
| 2026-04-28 | 86.20 | 91.75 | 86.20 | 88.00 | -10.985% | 11 | 355 | +122.159% |
| 2026-04-27 | 97.00 | 98.86 | 96.65 | 98.86 | -9.194% | 11 | 361 | +97.754% |
| 2026-04-24 | 98.10 | 111.10 | 93.15 | 108.87 | +39.828% | 73 | 362 | +79.572% |
| 2026-04-23 | 77.25 | 82.00 | 77.25 | 77.86 | +0.283% | 5 | 314 | +151.092% |
| 2026-04-22 | 71.66 | 77.93 | 71.66 | 77.64 | +17.458% | 24 | 313 | +151.803% |
| 2026-04-21 | 65.65 | 66.10 | 65.65 | 66.10 | +9.582% | 4 | 307 | +195.764% |
| 2026-04-20 | 63.41 | 63.42 | 59.75 | 60.32 | -0.789% | 11 | 307 | +224.105% |
| 2026-04-16 | 60.15 | 60.80 | 60.15 | 60.80 | +29.362% | 2 | 305 | +221.546% |
| 2026-04-15 | 48.95 | 48.95 | 47.00 | 47.00 | +29.121% | 5 | 303 | +315.957% |
| 2026-04-08 | 36.50 | 36.50 | 36.40 | 36.40 | +13.750% | 4 | 303 | +437.088% |
| 2026-04-07 | 32.00 | 32.15 | 32.00 | 32.00 | -2.439% | 49 | 303 | +510.938% |
| 2026-04-06 | 34.10 | 34.10 | 32.80 | 32.80 | +25.430% | 3 | 288 | +496.037% |
| 2026-03-31 | 26.10 | 26.20 | 26.10 | 26.15 | -2.498% | 73 | 287 | +647.610% |
| 2026-03-27 | 26.82 | 26.82 | 26.82 | 26.82 | -7.517% | 1 | 284 | +628.934% |
| 2026-03-26 | 29.00 | 29.00 | 29.00 | 29.00 | -13.870% | 2 | 284 | +574.138% |
| 2026-03-25 | 33.67 | 33.67 | 33.67 | 33.67 | +32.821% | 2 | 284 | +480.636% |
| 2026-03-20 | 27.04 | 27.25 | 25.35 | 25.35 | -5.937% | 119 | 284 | +671.203% |
| 2026-03-19 | 25.01 | 26.95 | 25.01 | 26.95 | +13.426% | 62 | 310 | +625.417% |
| 2026-03-17 | 24.00 | 24.00 | 23.76 | 23.76 | -7.549% | 92 | 302 | +722.811% |
| 2026-03-16 | 25.70 | 25.70 | 25.70 | 25.70 | -5.930% | 1 | 211 | +660.700% |
| 2026-03-06 | 27.26 | 27.32 | 27.26 | 27.32 | +10.295% | 2 | 211 | +615.593% |
| 2026-03-03 | 24.70 | 24.77 | 24.70 | 24.77 | -28.822% | 3 | 211 | +689.261% |
| 2026-02-24 | 34.80 | 34.80 | 34.80 | 34.80 | +29.609% | 10 | 209 | +461.782% |
| 2026-02-23 | 26.85 | 26.85 | 26.85 | 26.85 | -16.094% | 5 | 209 | +628.119% |
| 2026-02-12 | 32.00 | 32.00 | 32.00 | 32.00 | -6.624% | 2 | 209 | +510.938% |
| 2026-02-09 | 34.27 | 34.27 | 34.27 | 34.27 | +25.164% | 5 | 209 | +470.470% |
| 2026-02-06 | 27.38 | 27.38 | 27.38 | 27.38 | +6.953% | 8 | 209 | +614.025% |
| 2026-02-05 | 30.00 | 30.30 | 25.60 | 25.60 | -16.066% | 11 | 210 | +663.672% |
| 2026-02-04 | 32.95 | 32.95 | 30.00 | 30.50 | -33.041% | 6 | 221 | +540.984% |
| 2026-02-03 | 45.55 | 45.55 | 45.55 | 45.55 | -13.271% | 20 | 218 | +329.199% |
| 2026-01-26 | 53.14 | 53.14 | 52.51 | 52.52 | -6.047% | 3 | 198 | +272.239% |
| 2026-01-23 | 55.90 | 55.90 | 55.90 | 55.90 | +3.041% | 1 | 199 | +249.732% |
| 2026-01-22 | 51.85 | 54.25 | 51.85 | 54.25 | +5.648% | 2 | 199 | +260.369% |
| 2026-01-21 | 46.35 | 52.62 | 46.35 | 51.35 | +22.524% | 18 | 199 | +280.721% |
| 2026-01-20 | 43.14 | 43.14 | 41.75 | 41.91 | +1.551% | 11 | 196 | +366.476% |
| 2026-01-16 | 41.39 | 41.39 | 41.27 | 41.27 | +5.956% | 5 | 202 | +373.710% |
| 2026-01-15 | 42.85 | 42.85 | 38.95 | 38.95 | +9.410% | 14 | 202 | +401.926% |
| 2026-01-14 | 35.77 | 35.77 | 35.60 | 35.60 | +1.889% | 2 | 195 | +449.157% |
| 2026-01-13 | 35.22 | 35.22 | 34.80 | 34.94 | +21.955% | 3 | 195 | +459.531% |
| 2026-01-12 | 28.65 | 28.65 | 28.65 | 28.65 | +8.072% | 1 | 196 | +582.373% |
| 2026-01-09 | 26.51 | 26.51 | 26.51 | 26.51 | -3.949% | 1 | 197 | +637.458% |
| 2026-01-08 | 27.20 | 27.60 | 27.20 | 27.60 | -8.000% | 21 | 196 | +608.333% |
| 2026-01-07 | 30.85 | 30.85 | 30.00 | 30.00 | -8.676% | 2 | 185 | +551.667% |
| 2026-01-06 | 34.83 | 34.83 | 32.85 | 32.85 | -8.801% | 4 | 185 | +495.129% |
| 2026-01-02 | 36.02 | 36.02 | 36.02 | 36.02 | +10.322% | 1 | 189 | +442.754% |
| 2025-12-31 | 32.65 | 32.65 | 32.65 | 32.65 | -1.270% | 2 | 188 | +498.775% |
| 2025-12-29 | 33.07 | 33.07 | 33.07 | 33.07 | +2.702% | 2 | 188 | +491.170% |
| 2025-12-22 | 32.05 | 32.27 | 32.05 | 32.20 | -1.227% | 4 | 190 | +507.143% |
| 2025-12-19 | 29.58 | 32.60 | 29.58 | 32.60 | +13.589% | 36 | 188 | +499.693% |
| 2025-12-18 | 29.16 | 29.16 | 28.70 | 28.70 | +4.783% | 6 | 191 | +581.185% |
| 2025-12-17 | 30.10 | 30.10 | 27.39 | 27.39 | -11.359% | 2 | 195 | +613.764% |
| 2025-12-16 | 30.90 | 30.90 | 30.90 | 30.90 | -0.355% | 4 | 195 | +532.686% |
| 2025-12-15 | 31.01 | 31.01 | 31.01 | 31.01 | -7.156% | 1 | 193 | +530.442% |
| 2025-12-12 | 35.21 | 35.21 | 33.40 | 33.40 | -11.335% | 2 | 192 | +485.329% |
| 2025-12-11 | 36.25 | 37.67 | 35.30 | 37.67 | +0.133% | 11 | 191 | +418.981% |
| 2025-12-10 | 37.62 | 37.62 | 37.62 | 37.62 | -2.991% | 1 | 185 | +419.670% |
| 2025-12-08 | 38.25 | 38.78 | 38.25 | 38.78 | +4.388% | 4 | 186 | +404.126% |
| 2025-12-05 | 38.56 | 39.08 | 37.11 | 37.15 | +4.208% | 7 | 184 | +426.245% |
| 2025-12-04 | 37.04 | 37.54 | 35.65 | 35.65 | -2.248% | 5 | 183 | +448.387% |
| 2025-12-03 | 36.39 | 37.04 | 35.76 | 36.47 | -0.273% | 14 | 182 | +436.057% |
| 2025-12-02 | 37.35 | 37.35 | 36.57 | 36.57 | -0.894% | 4 | 184 | +434.591% |
| 2025-12-01 | 35.99 | 36.99 | 35.99 | 36.90 | +11.886% | 5 | 180 | +429.810% |
| 2025-11-25 | 30.65 | 32.98 | 30.65 | 32.98 | -12.982% | 4 | 180 | +492.784% |
| 2025-11-24 | 37.90 | 37.90 | 37.90 | 37.90 | +7.977% | 2 | 180 | +415.831% |
| 2025-11-21 | 33.60 | 35.10 | 32.52 | 35.10 | -8.594% | 103 | 180 | +456.980% |
| 2025-11-20 | 38.55 | 38.55 | 38.40 | 38.40 | -11.008% | 42 | 157 | +409.115% |
| 2025-11-19 | 45.60 | 46.80 | 42.45 | 43.15 | -5.165% | 34 | 157 | +353.071% |
| 2025-11-18 | 45.00 | 45.50 | 45.00 | 45.50 | -11.306% | 2 | 157 | +329.670% |
| 2025-11-17 | 52.10 | 52.10 | 49.90 | 51.30 | -8.393% | 4 | 155 | +281.092% |
| 2025-11-14 | 56.00 | 56.00 | 56.00 | 56.00 | -4.907% | 2 | 154 | +249.107% |
| 2025-11-12 | 58.90 | 58.90 | 58.89 | 58.89 | +18.419% | 4 | 156 | +231.975% |
| 2025-11-11 | 49.73 | 49.73 | 49.73 | 49.73 | +9.658% | 1 | 156 | +293.123% |
| 2025-11-07 | 45.30 | 45.35 | 45.30 | 45.35 | -10.251% | 2 | 156 | +331.092% |
| 2025-11-06 | 50.53 | 50.53 | 50.53 | 50.53 | -16.891% | 5 | 157 | +286.899% |
| 2025-11-05 | 60.80 | 60.80 | 60.80 | 60.80 | +3.790% | 2 | 157 | +221.546% |
| 2025-11-04 | 59.43 | 59.43 | 58.58 | 58.58 | -2.285% | 8 | 157 | +233.732% |
| 2025-10-31 | 59.95 | 59.95 | 59.95 | 59.95 | -3.415% | 1 | 154 | +226.105% |
| 2025-10-29 | 62.07 | 62.07 | 62.07 | 62.07 | +2.680% | 1 | 155 | +214.967% |
| 2025-10-28 | 59.65 | 60.50 | 59.40 | 60.45 | +10.816% | 37 | 154 | +223.408% |
| 2025-10-27 | 54.55 | 54.55 | 54.55 | 54.55 | +3.668% | 3 | 166 | +258.387% |
| 2025-10-24 | 51.75 | 52.62 | 51.60 | 52.62 | +22.944% | 34 | 166 | +271.532% |
| 2025-10-23 | 42.50 | 42.80 | 42.50 | 42.80 | +4.774% | 14 | 148 | +356.776% |
| 2025-10-22 | 40.85 | 40.85 | 40.85 | 40.85 | -12.377% | 3 | 151 | +378.580% |
| 2025-10-16 | 47.45 | 47.45 | 46.55 | 46.62 | +4.179% | 25 | 148 | +319.348% |
| 2025-10-15 | 45.75 | 45.75 | 44.75 | 44.75 | +26.627% | 3 | 123 | +336.872% |
| 2025-10-14 | 35.50 | 36.40 | 34.45 | 35.34 | -0.591% | 104 | 122 | +453.198% |
| 2025-10-13 | 35.55 | 35.55 | 35.55 | 35.55 | -8.140% | 3 | 22 | +449.930% |
| 2025-10-10 | 39.26 | 39.26 | 38.70 | 38.70 | -6.068% | 3 | 22 | +405.168% |
| 2025-10-09 | 44.10 | 44.10 | 41.20 | 41.20 | -2.300% | 10 | 0 | +374.515% |
| 2025-10-08 | 34.85 | 42.17 | 34.85 | 42.17 | +42.998% | 8 | 0 | +363.600% |
| 2025-10-07 | 26.20 | 30.92 | 26.20 | 29.49 | 0.000% | 8 | 0 | +562.937% |