AMD280121C00410000
AMD Jan 21 2028 410.00 Call
optionOPRA
EODOct 23, 2026
184.31USD+4.401%(+7.77)1Vol1,194OI
AMD280121C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 184.31 | 184.31 | 184.31 | 184.31 | +4.401% | 1 | 1,194 | 0.000% |
| 2026-10-22 | 176.54 | 176.54 | 176.54 | 176.54 | -9.318% | 1 | 1,195 | +4.401% |
| 2026-10-20 | 194.68 | 194.68 | 194.68 | 194.68 | -0.951% | 3 | 1,198 | -5.327% |
| 2026-10-15 | 200.44 | 200.44 | 196.55 | 196.55 | -14.170% | 5 | 1,198 | -6.227% |
| 2026-10-14 | 230.75 | 230.75 | 229.00 | 229.00 | -4.548% | 3 | 1,199 | -19.515% |
| 2026-10-13 | 239.91 | 239.91 | 239.91 | 239.91 | -1.636% | 68 | 1,267 | -23.175% |
| 2026-10-12 | 243.50 | 243.90 | 243.50 | 243.90 | -8.542% | 3 | 1,267 | -24.432% |
| 2026-10-09 | 266.68 | 266.68 | 266.68 | 266.68 | -0.493% | 1 | 1,268 | -30.887% |
| 2026-10-08 | 268.00 | 268.00 | 268.00 | 268.00 | -10.583% | 1 | 1,268 | -31.228% |
| 2026-10-06 | 299.70 | 299.72 | 299.70 | 299.72 | +1.894% | 10 | 1,261 | -38.506% |
| 2026-10-02 | 294.15 | 294.15 | 294.15 | 294.15 | +8.084% | 1 | 1,262 | -37.341% |
| 2026-09-28 | 272.15 | 272.15 | 272.15 | 272.15 | -5.148% | 1 | 1,263 | -32.276% |
| 2026-09-25 | 286.92 | 286.92 | 286.92 | 286.92 | +1.028% | 1 | 1,263 | -35.763% |
| 2026-09-24 | 275.62 | 284.88 | 275.62 | 284.00 | +3.145% | 6 | 1,264 | -35.102% |
| 2026-09-23 | 270.30 | 275.34 | 269.65 | 275.34 | -2.438% | 15 | 1,267 | -33.061% |
| 2026-09-22 | 282.22 | 282.22 | 282.22 | 282.22 | +33.060% | 1 | 1,267 | -34.693% |
| 2026-09-18 | 216.80 | 219.20 | 212.10 | 212.10 | +5.208% | 4 | 1,268 | -13.102% |
| 2026-09-17 | 202.25 | 202.25 | 201.60 | 201.60 | +8.329% | 2 | 1,269 | -8.576% |
| 2026-09-15 | 186.10 | 186.10 | 186.10 | 186.10 | +7.114% | 1 | 1,269 | -0.962% |
| 2026-09-14 | 173.10 | 173.74 | 173.10 | 173.74 | -8.486% | 10 | 1,268 | +6.084% |
| 2026-09-11 | 190.80 | 190.80 | 189.85 | 189.85 | +1.988% | 20 | 1,268 | -2.918% |
| 2026-09-10 | 186.15 | 186.15 | 186.15 | 186.15 | -3.694% | 10 | 1,278 | -0.988% |
| 2026-09-09 | 193.29 | 193.29 | 193.29 | 193.29 | +0.698% | 1 | 1,278 | -4.646% |
| 2026-09-08 | 188.60 | 191.95 | 188.60 | 191.95 | +22.456% | 7 | 1,273 | -3.980% |
| 2026-09-04 | 153.00 | 156.75 | 153.00 | 156.75 | +6.902% | 21 | 1,253 | +17.582% |
| 2026-09-03 | 141.01 | 147.15 | 140.79 | 146.63 | -2.468% | 19 | 1,252 | +25.697% |
| 2026-09-01 | 147.25 | 150.34 | 147.25 | 150.34 | -7.117% | 9 | 1,255 | +22.595% |
| 2026-08-28 | 161.86 | 161.86 | 161.86 | 161.86 | -2.670% | 1 | 1,256 | +13.870% |
| 2026-08-27 | 166.30 | 166.30 | 166.30 | 166.30 | -8.122% | 1 | 1,256 | +10.830% |
| 2026-08-26 | 181.00 | 181.00 | 181.00 | 181.00 | +5.416% | 1 | 1,257 | +1.829% |
| 2026-08-25 | 171.70 | 171.70 | 171.70 | 171.70 | +11.436% | 10 | 1,247 | +7.344% |
| 2026-08-24 | 154.08 | 154.08 | 154.08 | 154.08 | -9.365% | 1 | 1,248 | +19.620% |
| 2026-08-21 | 170.00 | 170.00 | 170.00 | 170.00 | +2.719% | 1 | 1,248 | +8.418% |
| 2026-08-19 | 174.83 | 174.83 | 165.50 | 165.50 | -13.717% | 4 | 1,251 | +11.366% |
| 2026-08-13 | 191.95 | 191.95 | 191.81 | 191.81 | +11.130% | 2 | 1,251 | -3.910% |
| 2026-08-11 | 171.54 | 172.60 | 168.72 | 172.60 | -4.925% | 18 | 1,247 | +6.784% |
| 2026-08-10 | 181.97 | 181.97 | 181.54 | 181.54 | -2.586% | 4 | 1,247 | +1.526% |
| 2026-08-07 | 186.06 | 186.36 | 186.06 | 186.36 | -7.307% | 2 | 1,249 | -1.100% |
| 2026-08-06 | 200.72 | 201.05 | 200.72 | 201.05 | +3.182% | 2 | 1,248 | -8.326% |
| 2026-08-05 | 194.85 | 194.85 | 194.85 | 194.85 | -15.875% | 3 | 1,251 | -5.409% |
| 2026-08-04 | 231.62 | 231.62 | 231.62 | 231.62 | +17.395% | 1 | 1,251 | -20.426% |
| 2026-07-31 | 197.30 | 197.30 | 197.30 | 197.30 | +11.488% | 1 | 1,251 | -6.584% |
| 2026-07-28 | 177.45 | 177.45 | 176.97 | 176.97 | -22.064% | 2 | 1,252 | +4.148% |
| 2026-07-20 | 227.07 | 227.07 | 227.07 | 227.07 | +5.428% | 50 | 1,202 | -18.831% |
| 2026-07-17 | 215.58 | 215.58 | 215.38 | 215.38 | -0.563% | 2 | 1,202 | -14.426% |
| 2026-07-16 | 219.32 | 219.32 | 216.60 | 216.60 | -10.496% | 2 | 1,204 | -14.908% |
| 2026-07-15 | 235.00 | 242.00 | 235.00 | 242.00 | -6.848% | 2 | 1,203 | -23.839% |
| 2026-07-14 | 265.50 | 265.50 | 259.79 | 259.79 | -9.164% | 3 | 1,203 | -29.054% |
| 2026-06-30 | 286.00 | 286.00 | 286.00 | 286.00 | +30.839% | 5 | 1,208 | -35.556% |
| 2026-06-29 | 218.59 | 218.59 | 218.59 | 218.59 | -8.788% | 1 | 1,208 | -15.682% |
| 2026-06-24 | 239.65 | 239.65 | 239.65 | 239.65 | -6.689% | 3 | 1,208 | -23.092% |
| 2026-06-22 | 257.89 | 257.89 | 256.83 | 256.83 | -0.372% | 82 | 1,167 | -28.237% |
| 2026-06-15 | 263.00 | 263.00 | 257.79 | 257.79 | +11.883% | 2 | 1,167 | -28.504% |
| 2026-06-12 | 233.85 | 233.96 | 227.54 | 230.41 | +23.458% | 104 | 1,225 | -20.008% |
| 2026-06-10 | 187.06 | 187.06 | 186.63 | 186.63 | +8.474% | 2 | 1,224 | -1.243% |
| 2026-06-09 | 214.64 | 214.64 | 172.05 | 172.05 | -19.659% | 11 | 1,227 | +7.126% |
| 2026-06-08 | 209.60 | 214.15 | 209.60 | 214.15 | +10.501% | 3 | 1,228 | -13.934% |
| 2026-06-05 | 210.00 | 210.00 | 193.80 | 193.80 | -18.912% | 7 | 1,230 | -4.897% |
| 2026-06-04 | 236.83 | 239.00 | 236.83 | 239.00 | -1.626% | 11 | 1,235 | -22.883% |
| 2026-06-03 | 242.95 | 242.95 | 242.95 | 242.95 | +7.476% | 3 | 1,232 | -24.137% |
| 2026-06-02 | 226.10 | 226.10 | 225.80 | 226.05 | +0.022% | 16 | 1,228 | -18.465% |
| 2026-06-01 | 217.06 | 226.00 | 217.06 | 226.00 | +2.727% | 16 | 1,230 | -18.447% |
| 2026-05-29 | 227.27 | 227.27 | 220.00 | 220.00 | -5.579% | 3 | 1,228 | -16.223% |
| 2026-05-28 | 225.00 | 233.00 | 225.00 | 233.00 | +11.281% | 4 | 1,229 | -20.897% |
| 2026-05-27 | 222.79 | 222.79 | 209.38 | 209.38 | -5.043% | 71 | 1,161 | -11.973% |
| 2026-05-26 | 203.55 | 220.50 | 203.55 | 220.50 | +13.508% | 40 | 1,160 | -16.413% |
| 2026-05-22 | 185.84 | 194.26 | 185.03 | 194.26 | +13.119% | 25 | 1,152 | -5.122% |
| 2026-05-21 | 171.73 | 171.73 | 171.73 | 171.73 | +0.403% | 1 | 1,153 | +7.325% |
| 2026-05-20 | 172.65 | 172.65 | 171.04 | 171.04 | +13.951% | 3 | 1,156 | +7.758% |
| 2026-05-19 | 137.27 | 151.68 | 135.00 | 150.10 | -1.120% | 16 | 1,155 | +22.791% |
| 2026-05-18 | 151.89 | 152.20 | 148.00 | 151.80 | -3.564% | 8 | 1,151 | +21.416% |
| 2026-05-15 | 161.50 | 161.90 | 157.41 | 157.41 | -9.545% | 6 | 1,152 | +17.089% |
| 2026-05-14 | 170.34 | 174.02 | 169.24 | 174.02 | -0.480% | 9 | 1,161 | +5.913% |
| 2026-05-13 | 163.70 | 174.90 | 163.70 | 174.86 | +6.298% | 9 | 1,161 | +5.404% |
| 2026-05-12 | 165.50 | 165.50 | 157.07 | 164.50 | -9.015% | 77 | 1,188 | +12.043% |
| 2026-05-11 | 180.05 | 187.00 | 178.18 | 180.80 | +4.117% | 62 | 1,187 | +1.941% |
| 2026-05-08 | 149.00 | 173.65 | 149.00 | 173.65 | +25.515% | 29 | 1,182 | +6.139% |
| 2026-05-07 | 146.20 | 148.00 | 137.24 | 138.35 | -5.382% | 32 | 1,161 | +33.220% |
| 2026-05-06 | 139.67 | 153.00 | 136.22 | 146.22 | +43.353% | 124 | 1,195 | +26.050% |
| 2026-05-05 | 101.01 | 102.00 | 101.01 | 102.00 | +7.357% | 3 | 1,193 | +80.696% |
| 2026-05-04 | 97.45 | 97.45 | 95.01 | 95.01 | -9.514% | 5 | 1,193 | +93.990% |
| 2026-05-01 | 105.00 | 105.00 | 105.00 | 105.00 | +3.786% | 5 | 1,193 | +75.533% |
| 2026-04-30 | 94.12 | 101.17 | 94.11 | 101.17 | +15.097% | 75 | 1,158 | +82.179% |
| 2026-04-29 | 88.00 | 88.00 | 87.90 | 87.90 | +7.208% | 8 | 1,158 | +109.681% |
| 2026-04-28 | 81.99 | 81.99 | 81.99 | 81.99 | -6.904% | 2 | 1,158 | +124.796% |
| 2026-04-27 | 89.92 | 90.00 | 88.07 | 88.07 | -9.178% | 4 | 1,160 | +109.277% |
| 2026-04-24 | 99.40 | 102.54 | 96.90 | 96.97 | +32.238% | 80 | 1,156 | +90.069% |
| 2026-04-23 | 73.85 | 73.85 | 72.97 | 73.33 | +2.416% | 24 | 1,144 | +151.343% |
| 2026-04-22 | 65.00 | 71.60 | 64.65 | 71.60 | +23.024% | 19 | 1,136 | +157.416% |
| 2026-04-21 | 56.60 | 58.43 | 56.60 | 58.20 | +10.332% | 153 | 979 | +216.684% |
| 2026-04-20 | 53.50 | 53.60 | 52.75 | 52.75 | +5.500% | 3 | 979 | +249.403% |
| 2026-04-16 | 50.00 | 50.00 | 50.00 | 50.00 | +20.482% | 1 | 979 | +268.620% |
| 2026-04-14 | 41.00 | 41.50 | 41.00 | 41.50 | +2.343% | 7 | 979 | +344.120% |
| 2026-04-10 | 37.37 | 40.55 | 37.37 | 40.55 | +18.567% | 21 | 984 | +354.525% |
| 2026-04-09 | 34.00 | 34.20 | 34.00 | 34.20 | +4.015% | 3 | 986 | +438.918% |
| 2026-04-08 | 32.88 | 32.88 | 32.88 | 32.88 | +13.536% | 1 | 983 | +460.554% |
| 2026-04-07 | 28.35 | 28.96 | 28.30 | 28.96 | +14.016% | 24 | 984 | +536.430% |
| 2026-04-01 | 25.50 | 25.55 | 25.40 | 25.40 | +3.126% | 4 | 973 | +625.630% |
| 2026-03-26 | 24.63 | 24.63 | 24.63 | 24.63 | +5.935% | 2 | 972 | +648.315% |
| 2026-03-23 | 23.25 | 23.25 | 23.25 | 23.25 | +4.027% | 2 | 972 | +692.731% |
| 2026-03-20 | 22.45 | 22.45 | 22.35 | 22.35 | -4.691% | 6 | 972 | +724.653% |
| 2026-03-19 | 22.47 | 23.45 | 22.38 | 23.45 | +6.349% | 561 | 972 | +685.970% |
| 2026-03-18 | 21.98 | 22.05 | 21.98 | 22.05 | +1.848% | 8 | 564 | +735.873% |
| 2026-03-13 | 21.65 | 21.65 | 21.65 | 21.65 | -17.018% | 250 | 567 | +751.316% |
| 2026-03-11 | 26.50 | 26.50 | 26.06 | 26.09 | +3.738% | 26 | 342 | +606.439% |
| 2026-03-10 | 24.68 | 25.15 | 24.68 | 25.15 | +7.986% | 14 | 348 | +632.843% |
| 2026-03-09 | 22.04 | 23.55 | 22.04 | 23.29 | +0.172% | 15 | 337 | +691.370% |
| 2026-03-05 | 23.25 | 23.25 | 23.25 | 23.25 | -4.517% | 1 | 335 | +692.731% |
| 2026-03-04 | 24.35 | 24.35 | 24.35 | 24.35 | +10.934% | 11 | 335 | +656.920% |
| 2026-03-03 | 21.95 | 21.95 | 21.95 | 21.95 | -10.591% | 2 | 337 | +739.681% |
| 2026-02-27 | 24.55 | 24.55 | 24.55 | 24.55 | -1.800% | 1 | 337 | +650.754% |
| 2026-02-18 | 23.55 | 25.00 | 23.55 | 25.00 | -8.257% | 3 | 338 | +637.240% |
| 2026-02-13 | 27.25 | 27.25 | 27.25 | 27.25 | -10.362% | 10 | 348 | +576.367% |
| 2026-02-10 | 30.40 | 30.40 | 30.40 | 30.40 | -1.935% | 1 | 348 | +506.283% |
| 2026-02-09 | 31.00 | 31.00 | 31.00 | 31.00 | +9.735% | 1 | 347 | +494.548% |
| 2026-02-06 | 28.25 | 28.25 | 28.25 | 28.25 | +26.966% | 1 | 346 | +552.425% |
| 2026-02-05 | 22.75 | 22.75 | 22.25 | 22.25 | -15.238% | 6 | 346 | +728.360% |
| 2026-02-04 | 29.30 | 29.30 | 26.07 | 26.25 | -35.504% | 32 | 343 | +602.133% |
| 2026-02-03 | 40.70 | 40.70 | 40.70 | 40.70 | -7.247% | 20 | 339 | +352.850% |
| 2026-02-02 | 43.88 | 43.88 | 43.88 | 43.88 | -2.163% | 1 | 319 | +320.032% |
| 2026-01-29 | 44.90 | 44.90 | 44.85 | 44.85 | -4.918% | 2 | 319 | +310.948% |
| 2026-01-26 | 47.84 | 47.84 | 47.17 | 47.17 | -6.963% | 3 | 318 | +290.736% |
| 2026-01-23 | 50.35 | 50.70 | 49.90 | 50.70 | +5.735% | 6 | 318 | +263.531% |
| 2026-01-22 | 46.95 | 48.90 | 46.93 | 47.95 | +3.564% | 102 | 314 | +284.380% |
| 2026-01-21 | 46.00 | 46.30 | 46.00 | 46.30 | +25.542% | 11 | 375 | +298.078% |
| 2026-01-16 | 36.88 | 36.88 | 36.88 | 36.88 | +50.838% | 3 | 375 | +399.756% |
| 2026-01-09 | 24.45 | 24.45 | 24.45 | 24.45 | +2.301% | 1 | 375 | +653.824% |
| 2026-01-08 | 25.80 | 25.80 | 23.90 | 23.90 | -10.386% | 11 | 376 | +671.172% |
| 2026-01-07 | 26.67 | 26.67 | 26.67 | 26.67 | -6.748% | 41 | 367 | +591.076% |
| 2026-01-06 | 28.59 | 28.60 | 28.59 | 28.60 | -10.485% | 25 | 326 | +544.441% |
| 2026-01-02 | 31.95 | 31.95 | 31.95 | 31.95 | +12.818% | 1 | 313 | +476.870% |
| 2025-12-22 | 28.27 | 28.32 | 28.27 | 28.32 | +3.207% | 2 | 314 | +550.812% |
| 2025-12-19 | 27.44 | 27.44 | 27.44 | 27.44 | +13.155% | 1 | 313 | +571.684% |
| 2025-12-18 | 24.25 | 24.25 | 24.25 | 24.25 | -3.770% | 1 | 312 | +660.041% |
| 2025-12-17 | 25.20 | 25.20 | 25.20 | 25.20 | -8.729% | 1 | 311 | +631.389% |
| 2025-12-16 | 27.82 | 27.82 | 27.61 | 27.61 | -2.610% | 80 | 310 | +567.548% |
| 2025-12-15 | 28.35 | 28.35 | 28.35 | 28.35 | -6.032% | 1 | 236 | +550.123% |
| 2025-12-12 | 30.17 | 30.17 | 30.17 | 30.17 | -7.312% | 1 | 235 | +510.905% |
| 2025-12-05 | 34.25 | 34.25 | 32.55 | 32.55 | -1.364% | 3 | 234 | +466.237% |
| 2025-12-04 | 32.55 | 33.00 | 32.55 | 33.00 | +0.487% | 10 | 234 | +458.515% |
| 2025-12-03 | 32.35 | 32.84 | 32.00 | 32.84 | -0.635% | 10 | 233 | +461.236% |
| 2025-12-01 | 33.05 | 33.05 | 33.05 | 33.05 | +6.958% | 2 | 231 | +457.670% |
| 2025-11-26 | 30.90 | 30.90 | 30.90 | 30.90 | +9.381% | 2 | 231 | +496.472% |
| 2025-11-25 | 28.25 | 28.25 | 28.25 | 28.25 | -16.172% | 1 | 231 | +552.425% |
| 2025-11-24 | 33.30 | 33.70 | 33.30 | 33.70 | +11.221% | 7 | 231 | +446.914% |
| 2025-11-21 | 30.25 | 30.30 | 30.25 | 30.30 | -8.042% | 20 | 228 | +508.284% |
| 2025-11-20 | 40.00 | 40.00 | 32.75 | 32.95 | -13.856% | 15 | 218 | +459.363% |
| 2025-11-19 | 41.35 | 41.35 | 38.20 | 38.25 | -7.720% | 132 | 217 | +381.856% |
| 2025-11-18 | 42.65 | 43.49 | 41.45 | 41.45 | -9.989% | 5 | 191 | +344.656% |
| 2025-11-17 | 45.60 | 46.05 | 45.20 | 46.05 | -6.116% | 6 | 188 | +300.239% |
| 2025-11-14 | 47.25 | 52.10 | 47.00 | 49.05 | -4.516% | 9 | 182 | +275.759% |
| 2025-11-13 | 51.65 | 51.65 | 49.80 | 51.37 | -2.874% | 10 | 178 | +258.789% |
| 2025-11-12 | 51.00 | 58.00 | 51.00 | 52.89 | +21.586% | 16 | 170 | +248.478% |
| 2025-11-11 | 46.00 | 46.00 | 43.50 | 43.50 | -8.170% | 8 | 160 | +323.701% |
| 2025-11-10 | 47.37 | 47.37 | 47.37 | 47.37 | -8.233% | 1 | 160 | +289.086% |
| 2025-11-05 | 51.62 | 51.62 | 51.62 | 51.62 | +2.624% | 1 | 160 | +257.052% |
| 2025-11-04 | 52.08 | 54.05 | 50.30 | 50.30 | -9.042% | 5 | 160 | +266.421% |
| 2025-11-03 | 54.15 | 55.85 | 54.15 | 55.30 | +2.407% | 5 | 159 | +233.291% |
| 2025-10-31 | 56.30 | 56.53 | 54.00 | 54.00 | -2.315% | 5 | 159 | +241.315% |
| 2025-10-30 | 55.84 | 55.84 | 55.28 | 55.28 | -1.109% | 2 | 157 | +233.412% |
| 2025-10-29 | 58.00 | 58.15 | 55.90 | 55.90 | +3.232% | 8 | 157 | +229.714% |
| 2025-10-28 | 56.35 | 56.35 | 54.15 | 54.15 | +7.654% | 48 | 153 | +240.369% |
| 2025-10-27 | 50.30 | 50.30 | 50.30 | 50.30 | +3.647% | 5 | 153 | +266.421% |
| 2025-10-24 | 48.53 | 48.53 | 48.53 | 48.53 | +29.241% | 1 | 153 | +279.786% |
| 2025-10-22 | 38.40 | 38.40 | 37.55 | 37.55 | -10.425% | 36 | 152 | +390.839% |
| 2025-10-20 | 41.92 | 41.92 | 41.92 | 41.92 | +1.061% | 35 | 155 | +339.671% |
| 2025-10-16 | 41.99 | 41.99 | 41.48 | 41.48 | -0.408% | 12 | 120 | +344.335% |
| 2025-10-15 | 37.98 | 41.65 | 37.98 | 41.65 | +29.067% | 129 | 108 | +342.521% |
| 2025-10-14 | 32.27 | 32.27 | 32.27 | 32.27 | +2.185% | 25 | 40 | +471.150% |
| 2025-10-13 | 32.65 | 32.65 | 31.58 | 31.58 | -14.993% | 11 | 23 | +483.629% |
| 2025-10-08 | 26.82 | 38.00 | 26.82 | 37.15 | +45.287% | 14 | 13 | +396.124% |
| 2025-10-07 | 25.57 | 25.57 | 25.57 | 25.57 | 0.000% | 1 | 0 | +620.806% |