AMD280121C00390000
AMD Jan 21 2028 390.00 Call
optionOPRA
EODOct 22, 2026
196.50USD-4.843%(-10.00)1Vol458OI
AMD280121C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 196.50 | 196.50 | 196.50 | 196.50 | -4.843% | 1 | 458 | 0.000% |
| 2026-10-16 | 206.50 | 206.50 | 206.50 | 206.50 | -6.709% | 1 | 458 | -4.843% |
| 2026-10-15 | 220.26 | 221.35 | 220.26 | 221.35 | -8.710% | 3 | 458 | -11.227% |
| 2026-10-14 | 253.00 | 253.00 | 242.47 | 242.47 | -4.835% | 4 | 456 | -18.959% |
| 2026-10-13 | 254.96 | 254.96 | 254.17 | 254.79 | -10.625% | 3 | 458 | -22.878% |
| 2026-10-08 | 285.08 | 285.08 | 285.08 | 285.08 | -7.408% | 1 | 458 | -31.072% |
| 2026-10-07 | 307.89 | 307.89 | 307.89 | 307.89 | +3.163% | 3 | 458 | -36.179% |
| 2026-10-02 | 298.45 | 298.45 | 298.45 | 298.45 | -1.358% | 1 | 457 | -34.160% |
| 2026-09-25 | 302.56 | 302.56 | 302.56 | 302.56 | +0.921% | 1 | 458 | -35.054% |
| 2026-09-24 | 299.80 | 299.80 | 299.80 | 299.80 | +4.551% | 1 | 459 | -34.456% |
| 2026-09-21 | 276.98 | 286.75 | 276.98 | 286.75 | +27.331% | 5 | 459 | -31.473% |
| 2026-09-18 | 225.20 | 225.20 | 225.20 | 225.20 | +11.100% | 1 | 460 | -12.744% |
| 2026-09-11 | 202.70 | 202.70 | 202.70 | 202.70 | +3.445% | 1 | 460 | -3.059% |
| 2026-09-10 | 196.15 | 196.15 | 195.89 | 195.95 | -6.956% | 4 | 459 | +0.281% |
| 2026-09-09 | 210.60 | 210.60 | 210.60 | 210.60 | +13.549% | 5 | 459 | -6.695% |
| 2026-09-08 | 185.47 | 185.47 | 185.47 | 185.47 | +11.588% | 1 | 459 | +5.947% |
| 2026-09-04 | 166.21 | 166.21 | 166.21 | 166.21 | +9.565% | 1 | 458 | +18.224% |
| 2026-09-03 | 151.56 | 151.78 | 151.56 | 151.70 | -3.148% | 3 | 459 | +29.532% |
| 2026-09-02 | 157.21 | 157.34 | 156.57 | 156.63 | -25.343% | 18 | 468 | +25.455% |
| 2026-08-17 | 209.80 | 209.80 | 209.80 | 209.80 | +5.799% | 4 | 464 | -6.339% |
| 2026-08-13 | 200.93 | 200.93 | 198.30 | 198.30 | +4.105% | 3 | 464 | -0.908% |
| 2026-08-12 | 190.60 | 190.60 | 190.48 | 190.48 | +6.253% | 2 | 463 | +3.160% |
| 2026-08-11 | 179.25 | 179.27 | 179.25 | 179.27 | -5.836% | 100 | 476 | +9.611% |
| 2026-08-10 | 189.09 | 190.38 | 189.09 | 190.38 | -3.100% | 3 | 478 | +3.215% |
| 2026-08-07 | 198.91 | 198.91 | 196.47 | 196.47 | -5.279% | 15 | 485 | +0.015% |
| 2026-08-06 | 207.42 | 207.42 | 207.42 | 207.42 | +2.465% | 1 | 485 | -5.265% |
| 2026-08-05 | 202.43 | 202.43 | 202.43 | 202.43 | -1.374% | 1 | 485 | -2.929% |
| 2026-08-03 | 205.25 | 205.25 | 205.25 | 205.25 | +0.416% | 5 | 485 | -4.263% |
| 2026-07-30 | 204.40 | 204.40 | 204.40 | 204.40 | +8.585% | 1 | 486 | -3.865% |
| 2026-07-28 | 183.65 | 188.24 | 183.65 | 188.24 | -11.421% | 11 | 476 | +4.388% |
| 2026-07-27 | 226.04 | 226.04 | 212.51 | 212.51 | -13.261% | 2 | 475 | -7.534% |
| 2026-07-24 | 245.00 | 245.00 | 245.00 | 245.00 | +9.360% | 2 | 475 | -19.796% |
| 2026-07-17 | 224.01 | 224.03 | 224.01 | 224.03 | -3.177% | 10 | 480 | -12.289% |
| 2026-07-16 | 231.38 | 231.38 | 231.38 | 231.38 | -4.645% | 2 | 480 | -15.075% |
| 2026-07-15 | 242.65 | 242.65 | 242.65 | 242.65 | -12.242% | 1 | 480 | -19.019% |
| 2026-07-14 | 276.50 | 276.50 | 276.50 | 276.50 | +8.334% | 1 | 480 | -28.933% |
| 2026-07-13 | 256.73 | 256.73 | 255.23 | 255.23 | -4.879% | 3 | 481 | -23.011% |
| 2026-07-09 | 273.00 | 273.00 | 268.32 | 268.32 | +17.912% | 3 | 482 | -26.767% |
| 2026-07-08 | 227.56 | 227.56 | 227.56 | 227.56 | -7.364% | 2 | 482 | -13.649% |
| 2026-07-07 | 245.65 | 245.65 | 245.65 | 245.65 | -13.807% | 1 | 482 | -20.008% |
| 2026-07-06 | 285.00 | 285.00 | 285.00 | 285.00 | +5.458% | 5 | 487 | -31.053% |
| 2026-07-01 | 270.25 | 270.25 | 270.25 | 270.25 | -6.794% | 2 | 487 | -27.290% |
| 2026-06-30 | 269.50 | 289.95 | 269.50 | 289.95 | +31.437% | 5 | 486 | -32.230% |
| 2026-06-29 | 220.60 | 220.60 | 220.60 | 220.60 | -10.800% | 15 | 486 | -10.925% |
| 2026-06-25 | 245.11 | 249.73 | 245.11 | 247.31 | -2.365% | 4 | 487 | -20.545% |
| 2026-06-23 | 253.30 | 253.30 | 253.30 | 253.30 | -8.891% | 5 | 482 | -22.424% |
| 2026-06-22 | 266.55 | 278.02 | 266.55 | 278.02 | +13.943% | 11 | 483 | -29.322% |
| 2026-06-17 | 249.17 | 249.17 | 244.00 | 244.00 | +0.826% | 11 | 482 | -19.467% |
| 2026-06-16 | 249.66 | 253.13 | 242.00 | 242.00 | -10.708% | 4 | 482 | -18.802% |
| 2026-06-15 | 255.91 | 271.02 | 255.91 | 271.02 | +15.421% | 11 | 481 | -27.496% |
| 2026-06-12 | 234.81 | 234.81 | 234.81 | 234.81 | +17.699% | 1 | 482 | -16.315% |
| 2026-06-11 | 199.50 | 199.50 | 199.50 | 199.50 | +3.421% | 1 | 481 | -1.504% |
| 2026-06-10 | 194.99 | 194.99 | 192.90 | 192.90 | -5.130% | 2 | 482 | +1.866% |
| 2026-06-09 | 209.95 | 209.95 | 203.33 | 203.33 | -7.691% | 2 | 482 | -3.359% |
| 2026-06-08 | 219.77 | 220.27 | 219.77 | 220.27 | +6.912% | 2 | 480 | -10.791% |
| 2026-06-05 | 220.20 | 220.20 | 206.03 | 206.03 | -10.983% | 4 | 483 | -4.626% |
| 2026-06-04 | 231.45 | 231.45 | 231.45 | 231.45 | -11.288% | 2 | 481 | -15.100% |
| 2026-06-03 | 260.90 | 260.90 | 260.90 | 260.90 | +11.140% | 6 | 487 | -24.684% |
| 2026-06-02 | 234.85 | 234.85 | 234.55 | 234.75 | -3.435% | 16 | 482 | -16.294% |
| 2026-05-28 | 246.65 | 246.65 | 243.10 | 243.10 | +5.029% | 3 | 480 | -19.169% |
| 2026-05-26 | 219.24 | 231.46 | 219.24 | 231.46 | +30.731% | 6 | 475 | -15.104% |
| 2026-05-21 | 177.05 | 177.05 | 177.05 | 177.05 | -0.957% | 1 | 474 | +10.986% |
| 2026-05-20 | 179.22 | 181.40 | 178.63 | 178.76 | +17.104% | 19 | 479 | +9.924% |
| 2026-05-19 | 141.61 | 152.65 | 141.37 | 152.65 | -14.649% | 19 | 484 | +28.726% |
| 2026-05-14 | 178.85 | 178.85 | 178.85 | 178.85 | +3.232% | 4 | 484 | +9.869% |
| 2026-05-12 | 167.79 | 173.25 | 167.79 | 173.25 | -10.870% | 14 | 483 | +13.420% |
| 2026-05-11 | 194.38 | 194.38 | 194.38 | 194.38 | +18.524% | 3 | 486 | +1.091% |
| 2026-05-08 | 164.00 | 164.00 | 164.00 | 164.00 | +14.605% | 2 | 488 | +19.817% |
| 2026-05-07 | 152.85 | 152.85 | 143.10 | 143.10 | -6.757% | 97 | 518 | +37.317% |
| 2026-05-06 | 148.95 | 158.98 | 146.31 | 153.47 | +48.066% | 26 | 519 | +28.038% |
| 2026-05-05 | 106.70 | 108.25 | 102.63 | 103.65 | +2.573% | 12 | 518 | +89.580% |
| 2026-05-04 | 103.05 | 103.85 | 98.70 | 101.05 | -8.923% | 15 | 517 | +94.458% |
| 2026-05-01 | 107.25 | 110.95 | 107.25 | 110.95 | +0.726% | 152 | 445 | +77.107% |
| 2026-04-30 | 98.50 | 110.15 | 98.50 | 110.15 | +26.522% | 12 | 434 | +78.393% |
| 2026-04-29 | 87.06 | 87.06 | 87.06 | 87.06 | +2.219% | 3 | 434 | +125.706% |
| 2026-04-28 | 83.85 | 85.31 | 83.85 | 85.17 | -19.285% | 70 | 431 | +130.715% |
| 2026-04-24 | 100.20 | 107.22 | 97.65 | 105.52 | +36.773% | 22 | 361 | +86.221% |
| 2026-04-23 | 77.15 | 77.15 | 77.15 | 77.15 | +27.310% | 10 | 361 | +154.699% |
| 2026-04-21 | 60.70 | 61.40 | 58.95 | 60.60 | +6.784% | 17 | 363 | +224.257% |
| 2026-04-20 | 56.75 | 56.75 | 56.75 | 56.75 | -2.975% | 2 | 363 | +246.256% |
| 2026-04-17 | 58.49 | 58.49 | 58.49 | 58.49 | +2.903% | 1 | 363 | +235.955% |
| 2026-04-16 | 56.84 | 56.84 | 56.84 | 56.84 | +36.569% | 2 | 363 | +245.707% |
| 2026-04-13 | 41.62 | 41.62 | 41.62 | 41.62 | -0.311% | 1 | 365 | +372.129% |
| 2026-04-10 | 41.75 | 41.75 | 41.75 | 41.75 | +12.050% | 1 | 365 | +370.659% |
| 2026-04-09 | 37.26 | 37.26 | 37.26 | 37.26 | +3.099% | 2 | 365 | +427.375% |
| 2026-04-08 | 35.08 | 36.14 | 35.08 | 36.14 | +16.920% | 6 | 367 | +443.719% |
| 2026-04-07 | 30.85 | 30.96 | 30.85 | 30.91 | +3.482% | 78 | 366 | +535.717% |
| 2026-04-02 | 26.14 | 29.87 | 26.14 | 29.87 | +3.715% | 4 | 328 | +557.851% |
| 2026-04-01 | 29.10 | 29.10 | 28.80 | 28.80 | +18.519% | 18 | 328 | +582.292% |
| 2026-03-31 | 24.10 | 24.30 | 24.10 | 24.30 | -10.000% | 2 | 343 | +708.642% |
| 2026-03-30 | 27.50 | 27.50 | 27.00 | 27.00 | +7.143% | 3 | 342 | +627.778% |
| 2026-03-27 | 24.50 | 25.20 | 24.50 | 25.20 | -20.755% | 2 | 344 | +679.762% |
| 2026-03-25 | 29.70 | 31.80 | 29.70 | 31.80 | +24.657% | 58 | 345 | +517.925% |
| 2026-03-23 | 25.51 | 25.51 | 25.51 | 25.51 | +5.370% | 8 | 321 | +670.286% |
| 2026-03-20 | 25.06 | 25.06 | 24.21 | 24.21 | -5.981% | 203 | 315 | +711.648% |
| 2026-03-19 | 25.75 | 25.75 | 25.75 | 25.75 | +10.515% | 22 | 315 | +663.107% |
| 2026-03-13 | 23.55 | 23.55 | 23.30 | 23.30 | +0.866% | 3 | 323 | +743.348% |
| 2026-03-03 | 23.10 | 23.10 | 23.10 | 23.10 | -17.940% | 10 | 325 | +750.649% |
| 2026-02-27 | 27.50 | 28.15 | 27.50 | 28.15 | -1.228% | 2 | 325 | +598.046% |
| 2026-02-26 | 29.90 | 30.10 | 28.50 | 28.50 | -13.242% | 3 | 323 | +589.474% |
| 2026-02-25 | 33.20 | 33.20 | 32.85 | 32.85 | +5.968% | 2 | 322 | +498.174% |
| 2026-02-24 | 31.00 | 31.00 | 31.00 | 31.00 | +13.553% | 1 | 322 | +533.871% |
| 2026-02-19 | 27.30 | 27.30 | 27.30 | 27.30 | +3.605% | 1 | 323 | +619.780% |
| 2026-02-17 | 26.45 | 26.45 | 26.35 | 26.35 | -22.953% | 2 | 323 | +645.731% |
| 2026-02-12 | 34.10 | 34.20 | 34.10 | 34.20 | +3.636% | 2 | 321 | +474.561% |
| 2026-02-11 | 33.00 | 33.00 | 33.00 | 33.00 | -0.302% | 1 | 321 | +495.455% |
| 2026-02-09 | 33.10 | 33.10 | 33.10 | 33.10 | +33.468% | 1 | 321 | +493.656% |
| 2026-02-05 | 26.00 | 26.00 | 24.80 | 24.80 | -13.799% | 12 | 322 | +692.339% |
| 2026-02-04 | 32.00 | 32.00 | 28.09 | 28.77 | -34.390% | 10 | 321 | +583.003% |
| 2026-02-03 | 43.85 | 43.85 | 43.85 | 43.85 | -6.999% | 20 | 314 | +348.119% |
| 2026-01-29 | 47.15 | 47.15 | 47.15 | 47.15 | -8.054% | 6 | 314 | +316.755% |
| 2026-01-26 | 51.28 | 51.28 | 51.28 | 51.28 | -5.562% | 1 | 308 | +283.190% |
| 2026-01-23 | 54.30 | 54.30 | 54.30 | 54.30 | +8.600% | 10 | 309 | +261.878% |
| 2026-01-21 | 50.00 | 50.00 | 50.00 | 50.00 | +23.977% | 1 | 299 | +293.000% |
| 2026-01-20 | 40.19 | 40.33 | 40.19 | 40.33 | +1.332% | 6 | 299 | +387.230% |
| 2026-01-16 | 39.80 | 39.80 | 39.80 | 39.80 | +20.387% | 1 | 297 | +393.719% |
| 2026-01-13 | 33.10 | 33.11 | 32.94 | 33.06 | +24.708% | 4 | 297 | +494.374% |
| 2026-01-08 | 26.51 | 26.51 | 26.51 | 26.51 | -7.951% | 2 | 296 | +641.230% |
| 2026-01-07 | 28.80 | 28.80 | 28.80 | 28.80 | -8.571% | 2 | 294 | +582.292% |
| 2026-01-06 | 31.50 | 31.50 | 31.50 | 31.50 | -9.483% | 1 | 294 | +523.810% |
| 2026-01-05 | 34.80 | 34.80 | 34.80 | 34.80 | +12.258% | 1 | 293 | +464.655% |
| 2025-12-22 | 31.00 | 31.00 | 31.00 | 31.00 | +2.990% | 2 | 293 | +533.871% |
| 2025-12-19 | 30.15 | 30.15 | 30.10 | 30.10 | +13.585% | 20 | 293 | +552.824% |
| 2025-12-18 | 26.50 | 26.50 | 26.50 | 26.50 | -1.852% | 1 | 283 | +641.509% |
| 2025-12-17 | 27.00 | 27.00 | 27.00 | 27.00 | -7.376% | 3 | 282 | +627.778% |
| 2025-12-16 | 29.15 | 29.15 | 29.15 | 29.15 | -3.636% | 1 | 283 | +574.099% |
| 2025-12-15 | 30.25 | 30.25 | 30.25 | 30.25 | -4.874% | 1 | 283 | +549.587% |
| 2025-12-12 | 36.80 | 36.80 | 31.80 | 31.80 | -3.049% | 8 | 283 | +517.925% |
| 2025-12-11 | 33.85 | 33.85 | 32.80 | 32.80 | -9.317% | 3 | 277 | +499.085% |
| 2025-12-10 | 35.85 | 36.17 | 35.85 | 36.17 | -2.847% | 27 | 274 | +443.268% |
| 2025-12-08 | 37.23 | 37.23 | 37.23 | 37.23 | +3.273% | 3 | 274 | +427.800% |
| 2025-12-05 | 35.55 | 36.05 | 35.55 | 36.05 | +4.705% | 62 | 271 | +445.076% |
| 2025-11-26 | 34.43 | 34.43 | 34.43 | 34.43 | +15.653% | 1 | 289 | +470.723% |
| 2025-11-25 | 29.77 | 29.77 | 29.77 | 29.77 | -17.989% | 1 | 289 | +560.060% |
| 2025-11-24 | 35.95 | 36.40 | 35.95 | 36.30 | +13.014% | 7 | 290 | +441.322% |
| 2025-11-21 | 32.00 | 32.60 | 32.00 | 32.12 | -23.524% | 38 | 286 | +511.768% |
| 2025-11-20 | 42.00 | 42.00 | 42.00 | 42.00 | +2.314% | 5 | 296 | +367.857% |
| 2025-11-19 | 40.15 | 41.05 | 40.15 | 41.05 | -10.352% | 2 | 296 | +378.685% |
| 2025-11-18 | 45.05 | 45.79 | 45.05 | 45.79 | -8.876% | 2 | 296 | +329.133% |
| 2025-11-17 | 50.35 | 50.35 | 50.25 | 50.25 | +0.520% | 2 | 297 | +291.045% |
| 2025-11-14 | 49.99 | 49.99 | 49.99 | 49.99 | -11.553% | 2 | 296 | +293.079% |
| 2025-11-13 | 56.52 | 56.52 | 56.52 | 56.52 | -2.215% | 1 | 298 | +247.665% |
| 2025-11-12 | 61.00 | 61.00 | 57.80 | 57.80 | +21.787% | 7 | 297 | +239.965% |
| 2025-11-11 | 48.10 | 50.15 | 47.46 | 47.46 | +8.480% | 21 | 291 | +314.033% |
| 2025-11-07 | 43.60 | 43.75 | 43.60 | 43.75 | -24.776% | 20 | 279 | +349.143% |
| 2025-11-03 | 58.16 | 58.16 | 58.16 | 58.16 | -2.252% | 2 | 268 | +237.861% |
| 2025-10-29 | 60.30 | 60.30 | 59.00 | 59.50 | +16.211% | 9 | 268 | +230.252% |
| 2025-10-24 | 50.09 | 51.20 | 50.09 | 51.20 | +16.496% | 3 | 268 | +283.789% |
| 2025-10-21 | 42.30 | 44.00 | 42.30 | 43.95 | -4.353% | 5 | 268 | +347.099% |
| 2025-10-16 | 46.07 | 46.07 | 45.95 | 45.95 | +30.874% | 2 | 266 | +327.639% |
| 2025-10-14 | 34.00 | 35.11 | 34.00 | 35.11 | -3.145% | 210 | 265 | +459.670% |
| 2025-10-10 | 36.05 | 36.25 | 36.05 | 36.25 | +28.137% | 61 | 66 | +442.069% |
| 2025-10-07 | 28.35 | 28.35 | 28.28 | 28.29 | 0.000% | 6 | 0 | +594.592% |