AMD280121C00420000
AMD Jan 21 2028 420.00 Call
optionOPRA
EODOct 22, 2026
175.32USD-21.300%(-47.45)2Vol505OI
AMD280121C00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 184.50 | 184.50 | 175.32 | 175.32 | -21.300% | 2 | 506 | 0.000% |
| 2026-10-14 | 222.77 | 222.77 | 222.77 | 222.77 | -6.000% | 1 | 507 | -21.300% |
| 2026-10-12 | 236.00 | 236.99 | 236.00 | 236.99 | -7.451% | 3 | 507 | -26.022% |
| 2026-10-09 | 256.07 | 256.07 | 256.07 | 256.07 | -3.823% | 1 | 507 | -31.534% |
| 2026-10-08 | 279.31 | 279.31 | 266.25 | 266.25 | -3.424% | 2 | 507 | -34.152% |
| 2026-10-05 | 275.97 | 275.97 | 275.69 | 275.69 | -3.645% | 2 | 507 | -36.407% |
| 2026-10-02 | 286.12 | 286.12 | 286.12 | 286.12 | +7.791% | 1 | 508 | -38.725% |
| 2026-09-29 | 265.42 | 265.44 | 265.42 | 265.44 | +2.968% | 2 | 507 | -33.951% |
| 2026-09-28 | 257.29 | 257.79 | 253.90 | 257.79 | -8.181% | 3 | 507 | -31.991% |
| 2026-09-25 | 280.76 | 280.76 | 280.76 | 280.76 | +2.173% | 1 | 507 | -37.555% |
| 2026-09-23 | 274.30 | 274.79 | 274.25 | 274.79 | +3.687% | 4 | 510 | -36.199% |
| 2026-09-21 | 263.28 | 266.50 | 263.22 | 265.02 | +26.804% | 5 | 512 | -33.847% |
| 2026-09-18 | 211.94 | 212.22 | 209.00 | 209.00 | -2.323% | 4 | 512 | -16.115% |
| 2026-09-17 | 213.97 | 213.97 | 213.97 | 213.97 | +10.607% | 1 | 512 | -18.063% |
| 2026-09-16 | 194.50 | 194.50 | 193.45 | 193.45 | +7.472% | 10 | 517 | -9.372% |
| 2026-09-15 | 180.00 | 180.00 | 180.00 | 180.00 | +7.335% | 1 | 518 | -2.600% |
| 2026-09-14 | 167.73 | 167.73 | 167.70 | 167.70 | -11.560% | 2 | 518 | +4.544% |
| 2026-09-11 | 189.90 | 189.90 | 189.62 | 189.62 | +4.919% | 40 | 518 | -7.541% |
| 2026-09-10 | 185.30 | 185.30 | 180.60 | 180.73 | -1.750% | 50 | 538 | -2.993% |
| 2026-09-08 | 185.00 | 185.00 | 183.95 | 183.95 | +17.427% | 3 | 538 | -4.691% |
| 2026-09-04 | 154.18 | 156.65 | 154.18 | 156.65 | +16.209% | 2 | 539 | +11.918% |
| 2026-09-03 | 134.80 | 134.80 | 134.80 | 134.80 | -7.640% | 1 | 539 | +30.059% |
| 2026-09-01 | 143.35 | 145.95 | 143.35 | 145.95 | -14.076% | 3 | 538 | +20.123% |
| 2026-08-26 | 169.75 | 170.05 | 169.75 | 169.86 | +4.209% | 3 | 538 | +3.214% |
| 2026-08-25 | 163.00 | 163.00 | 163.00 | 163.00 | +6.120% | 1 | 538 | +7.558% |
| 2026-08-24 | 153.60 | 153.60 | 153.60 | 153.60 | -11.531% | 1 | 538 | +14.141% |
| 2026-08-18 | 173.62 | 173.62 | 173.62 | 173.62 | -10.505% | 1 | 539 | +0.979% |
| 2026-08-17 | 194.00 | 194.00 | 194.00 | 194.00 | +3.439% | 1 | 539 | -9.629% |
| 2026-08-13 | 187.50 | 187.55 | 187.36 | 187.55 | +3.722% | 14 | 539 | -6.521% |
| 2026-08-12 | 180.82 | 180.82 | 180.82 | 180.82 | -0.823% | 1 | 539 | -3.042% |
| 2026-08-07 | 184.67 | 184.67 | 182.32 | 182.32 | -7.919% | 4 | 541 | -3.839% |
| 2026-08-06 | 198.00 | 198.00 | 198.00 | 198.00 | +2.617% | 5 | 545 | -11.455% |
| 2026-08-05 | 197.58 | 197.59 | 192.95 | 192.95 | -10.919% | 12 | 545 | -9.137% |
| 2026-08-04 | 216.60 | 216.60 | 216.60 | 216.60 | +8.230% | 1 | 546 | -19.058% |
| 2026-07-31 | 200.13 | 200.13 | 200.13 | 200.13 | +5.459% | 4 | 542 | -12.397% |
| 2026-07-30 | 177.58 | 189.77 | 177.58 | 189.77 | +14.443% | 2 | 542 | -7.614% |
| 2026-07-29 | 175.00 | 175.00 | 155.00 | 165.82 | -1.298% | 6 | 542 | +5.729% |
| 2026-07-28 | 168.00 | 168.00 | 168.00 | 168.00 | -27.109% | 1 | 542 | +4.357% |
| 2026-07-24 | 230.48 | 230.48 | 230.48 | 230.48 | +2.778% | 1 | 543 | -23.933% |
| 2026-07-20 | 224.25 | 224.25 | 224.25 | 224.25 | -14.123% | 4 | 539 | -21.819% |
| 2026-07-10 | 261.13 | 261.13 | 261.13 | 261.13 | +21.135% | 4 | 539 | -32.861% |
| 2026-07-08 | 215.57 | 215.57 | 215.57 | 215.57 | -20.746% | 4 | 535 | -18.671% |
| 2026-07-06 | 272.00 | 272.00 | 272.00 | 272.00 | +22.500% | 4 | 531 | -35.544% |
| 2026-07-02 | 230.45 | 230.45 | 221.20 | 222.04 | -14.419% | 11 | 530 | -21.041% |
| 2026-07-01 | 259.45 | 259.45 | 259.45 | 259.45 | -7.636% | 1 | 529 | -32.426% |
| 2026-06-30 | 279.29 | 281.05 | 279.29 | 280.90 | +21.681% | 21 | 529 | -37.586% |
| 2026-06-26 | 229.30 | 230.85 | 228.64 | 230.85 | -1.849% | 10 | 530 | -24.055% |
| 2026-06-24 | 235.20 | 235.20 | 235.20 | 235.20 | +3.526% | 5 | 525 | -25.459% |
| 2026-06-23 | 227.19 | 227.19 | 227.19 | 227.19 | -15.357% | 1 | 524 | -22.831% |
| 2026-06-22 | 268.41 | 268.41 | 268.41 | 268.41 | +9.154% | 1 | 524 | -34.682% |
| 2026-06-18 | 243.24 | 245.90 | 243.24 | 245.90 | +2.565% | 91 | 615 | -28.703% |
| 2026-06-17 | 239.75 | 239.75 | 239.75 | 239.75 | +4.171% | 4 | 615 | -26.874% |
| 2026-06-16 | 235.15 | 235.15 | 230.15 | 230.15 | -10.846% | 3 | 618 | -23.824% |
| 2026-06-15 | 254.82 | 259.45 | 254.82 | 258.15 | +14.165% | 22 | 631 | -32.086% |
| 2026-06-12 | 226.12 | 226.12 | 226.12 | 226.12 | +25.993% | 95 | 538 | -22.466% |
| 2026-06-10 | 185.77 | 185.77 | 179.47 | 179.47 | -12.454% | 3 | 538 | -2.312% |
| 2026-06-08 | 201.60 | 205.00 | 201.60 | 205.00 | +4.507% | 4 | 536 | -14.478% |
| 2026-06-05 | 200.00 | 200.00 | 196.16 | 196.16 | -17.925% | 2 | 535 | -10.624% |
| 2026-06-04 | 239.00 | 239.00 | 239.00 | 239.00 | -4.595% | 1 | 536 | -26.644% |
| 2026-06-03 | 241.05 | 250.51 | 241.05 | 250.51 | +10.830% | 37 | 563 | -30.015% |
| 2026-06-02 | 226.03 | 226.03 | 226.03 | 226.03 | +1.359% | 3 | 566 | -22.435% |
| 2026-06-01 | 208.50 | 223.00 | 208.50 | 223.00 | -0.192% | 3 | 567 | -21.381% |
| 2026-05-29 | 227.57 | 227.57 | 223.43 | 223.43 | +6.042% | 2 | 568 | -21.532% |
| 2026-05-26 | 206.53 | 210.97 | 206.53 | 210.70 | +12.879% | 34 | 558 | -16.792% |
| 2026-05-22 | 188.00 | 192.60 | 184.80 | 186.66 | +18.139% | 52 | 550 | -6.075% |
| 2026-05-21 | 158.00 | 158.00 | 158.00 | 158.00 | +11.930% | 1 | 549 | +10.962% |
| 2026-05-19 | 138.56 | 141.24 | 138.56 | 141.16 | -2.345% | 3 | 546 | +24.199% |
| 2026-05-18 | 144.33 | 147.47 | 144.05 | 144.55 | -6.440% | 8 | 543 | +21.287% |
| 2026-05-15 | 155.00 | 155.68 | 154.50 | 154.50 | -7.717% | 3 | 544 | +13.476% |
| 2026-05-14 | 167.42 | 167.42 | 167.42 | 167.42 | -2.094% | 2 | 545 | +4.719% |
| 2026-05-13 | 163.87 | 171.95 | 163.87 | 171.00 | +7.345% | 7 | 550 | +2.526% |
| 2026-05-12 | 178.75 | 178.75 | 157.50 | 159.30 | -13.188% | 27 | 536 | +10.056% |
| 2026-05-11 | 175.63 | 186.91 | 175.26 | 183.50 | +9.631% | 16 | 537 | -4.458% |
| 2026-05-08 | 147.19 | 167.38 | 147.19 | 167.38 | +23.455% | 16 | 543 | +4.744% |
| 2026-05-07 | 140.00 | 141.78 | 132.20 | 135.58 | -6.445% | 23 | 545 | +29.311% |
| 2026-05-06 | 147.45 | 151.03 | 136.46 | 144.92 | +46.384% | 55 | 547 | +20.977% |
| 2026-05-05 | 93.68 | 99.00 | 93.68 | 99.00 | +8.315% | 3 | 546 | +77.091% |
| 2026-05-04 | 103.35 | 103.35 | 91.40 | 91.40 | -10.048% | 115 | 563 | +91.816% |
| 2026-05-01 | 103.16 | 104.20 | 101.61 | 101.61 | +2.347% | 17 | 551 | +72.542% |
| 2026-04-30 | 92.52 | 99.50 | 91.37 | 99.28 | +12.562% | 60 | 545 | +76.591% |
| 2026-04-29 | 83.12 | 88.20 | 83.12 | 88.20 | +14.352% | 2 | 545 | +98.776% |
| 2026-04-28 | 79.00 | 79.00 | 75.92 | 77.13 | -12.402% | 3 | 544 | +127.305% |
| 2026-04-27 | 94.00 | 94.00 | 87.75 | 88.05 | -7.179% | 24 | 542 | +99.114% |
| 2026-04-24 | 94.92 | 99.68 | 90.38 | 94.86 | +33.983% | 28 | 541 | +84.820% |
| 2026-04-23 | 69.48 | 71.76 | 69.48 | 70.80 | +6.949% | 30 | 530 | +147.627% |
| 2026-04-22 | 64.40 | 66.20 | 64.40 | 66.20 | +18.426% | 4 | 523 | +164.834% |
| 2026-04-21 | 53.92 | 56.05 | 52.30 | 55.90 | +11.244% | 33 | 524 | +213.631% |
| 2026-04-20 | 51.40 | 51.75 | 50.25 | 50.25 | -3.920% | 9 | 535 | +248.896% |
| 2026-04-17 | 51.91 | 53.40 | 51.91 | 52.30 | +3.914% | 4 | 531 | +235.220% |
| 2026-04-16 | 48.27 | 50.33 | 48.27 | 50.33 | +23.207% | 3 | 529 | +248.341% |
| 2026-04-15 | 40.85 | 40.85 | 40.85 | 40.85 | +2.253% | 2 | 529 | +329.180% |
| 2026-04-14 | 38.50 | 39.95 | 38.50 | 39.95 | +12.093% | 4 | 529 | +338.849% |
| 2026-04-10 | 35.64 | 35.64 | 35.64 | 35.64 | +15.153% | 2 | 531 | +391.919% |
| 2026-04-08 | 30.96 | 30.96 | 30.79 | 30.95 | +12.750% | 64 | 529 | +466.462% |
| 2026-04-06 | 27.35 | 27.45 | 27.35 | 27.45 | +16.068% | 6 | 529 | +538.689% |
| 2026-04-01 | 23.65 | 23.65 | 23.65 | 23.65 | +9.238% | 1 | 532 | +641.311% |
| 2026-03-31 | 21.65 | 21.65 | 21.65 | 21.65 | +1.882% | 1 | 531 | +709.792% |
| 2026-03-30 | 21.25 | 21.25 | 21.25 | 21.25 | -1.071% | 40 | 531 | +725.035% |
| 2026-03-27 | 21.48 | 21.48 | 21.48 | 21.48 | -23.286% | 6 | 534 | +716.201% |
| 2026-03-25 | 28.00 | 28.00 | 28.00 | 28.00 | +28.854% | 40 | 540 | +526.143% |
| 2026-03-20 | 21.73 | 21.73 | 21.73 | 21.73 | +3.230% | 1 | 500 | +706.811% |
| 2026-03-18 | 20.98 | 21.07 | 20.98 | 21.05 | -4.318% | 74 | 501 | +732.874% |
| 2026-03-13 | 22.00 | 22.00 | 22.00 | 22.00 | -11.965% | 20 | 476 | +696.909% |
| 2026-03-11 | 24.99 | 24.99 | 24.99 | 24.99 | +13.953% | 75 | 469 | +601.561% |
| 2026-03-05 | 21.98 | 21.98 | 21.56 | 21.93 | -6.681% | 176 | 395 | +699.453% |
| 2026-02-27 | 23.50 | 23.50 | 23.50 | 23.50 | -6.375% | 1 | 326 | +646.043% |
| 2026-02-26 | 25.10 | 25.10 | 25.10 | 25.10 | +1.578% | 1 | 326 | +598.486% |
| 2026-02-19 | 24.71 | 24.71 | 24.71 | 24.71 | -8.481% | 1 | 326 | +609.510% |
| 2026-02-06 | 23.03 | 27.00 | 23.03 | 27.00 | +22.172% | 2 | 327 | +549.333% |
| 2026-02-05 | 22.48 | 22.48 | 22.10 | 22.10 | -11.600% | 2 | 327 | +693.303% |
| 2026-02-04 | 25.00 | 25.10 | 25.00 | 25.00 | -39.261% | 4 | 326 | +601.280% |
| 2026-02-03 | 40.51 | 41.20 | 39.20 | 41.16 | -15.673% | 29 | 327 | +325.948% |
| 2026-01-26 | 48.55 | 48.81 | 48.55 | 48.81 | +0.785% | 7 | 324 | +259.189% |
| 2026-01-23 | 51.05 | 51.05 | 48.43 | 48.43 | +2.715% | 8 | 324 | +262.007% |
| 2026-01-22 | 47.15 | 47.15 | 47.15 | 47.15 | +4.778% | 2 | 317 | +271.835% |
| 2026-01-21 | 45.50 | 45.50 | 42.45 | 45.00 | +28.571% | 20 | 317 | +289.600% |
| 2026-01-16 | 35.00 | 35.00 | 35.00 | 35.00 | 0.000% | 1 | 316 | +400.914% |
| 2026-01-15 | 35.15 | 35.15 | 35.00 | 35.00 | +18.644% | 6 | 316 | +400.914% |
| 2026-01-14 | 29.50 | 29.50 | 29.50 | 29.50 | +26.718% | 1 | 316 | +494.305% |
| 2026-01-08 | 23.00 | 23.28 | 23.00 | 23.28 | -8.527% | 39 | 315 | +653.093% |
| 2026-01-07 | 25.45 | 25.45 | 25.45 | 25.45 | -8.321% | 5 | 305 | +588.880% |
| 2026-01-06 | 27.40 | 27.76 | 27.40 | 27.76 | -13.789% | 26 | 303 | +531.556% |
| 2026-01-02 | 32.20 | 32.20 | 32.20 | 32.20 | +16.036% | 5 | 292 | +444.472% |
| 2025-12-31 | 27.75 | 27.75 | 27.75 | 27.75 | -0.287% | 5 | 294 | +531.784% |
| 2025-12-30 | 27.83 | 27.83 | 27.83 | 27.83 | +1.311% | 4 | 294 | +529.968% |
| 2025-12-19 | 27.01 | 27.47 | 27.01 | 27.47 | +18.405% | 3 | 294 | +538.224% |
| 2025-12-18 | 23.75 | 23.75 | 23.20 | 23.20 | -1.903% | 15 | 291 | +655.690% |
| 2025-12-17 | 24.30 | 24.30 | 23.65 | 23.65 | -15.536% | 2 | 281 | +641.311% |
| 2025-12-12 | 28.50 | 28.50 | 28.00 | 28.00 | -7.377% | 2 | 280 | +526.143% |
| 2025-12-11 | 30.23 | 30.23 | 30.23 | 30.23 | -8.116% | 4 | 278 | +479.954% |
| 2025-12-10 | 32.90 | 32.90 | 32.90 | 32.90 | +1.044% | 4 | 278 | +432.888% |
| 2025-12-09 | 32.56 | 32.56 | 32.56 | 32.56 | +0.185% | 1 | 282 | +438.452% |
| 2025-12-01 | 31.75 | 32.56 | 31.70 | 32.50 | +28.458% | 30 | 281 | +439.446% |
| 2025-11-25 | 25.30 | 25.30 | 25.30 | 25.30 | -14.382% | 2 | 264 | +592.964% |
| 2025-11-21 | 27.98 | 29.55 | 27.98 | 29.55 | -4.677% | 70 | 262 | +493.299% |
| 2025-11-20 | 40.22 | 40.22 | 31.00 | 31.00 | -15.875% | 29 | 215 | +465.548% |
| 2025-11-19 | 36.50 | 36.95 | 36.37 | 36.85 | -7.296% | 86 | 191 | +375.767% |
| 2025-11-18 | 40.00 | 40.00 | 39.75 | 39.75 | -17.531% | 5 | 135 | +341.057% |
| 2025-11-17 | 48.25 | 48.25 | 48.20 | 48.20 | +0.417% | 2 | 132 | +263.734% |
| 2025-11-14 | 44.60 | 48.00 | 44.60 | 48.00 | 0.000% | 3 | 131 | +265.250% |
| 2025-11-13 | 48.00 | 48.00 | 48.00 | 48.00 | -13.978% | 3 | 128 | +265.250% |
| 2025-11-12 | 49.05 | 55.85 | 49.05 | 55.80 | +31.573% | 31 | 80 | +214.194% |
| 2025-11-11 | 42.99 | 43.06 | 42.41 | 42.41 | +9.672% | 50 | 80 | +313.393% |
| 2025-11-07 | 39.30 | 39.30 | 38.67 | 38.67 | -12.807% | 2 | 80 | +353.375% |
| 2025-11-06 | 44.30 | 44.35 | 44.30 | 44.35 | -3.587% | 24 | 79 | +295.310% |
| 2025-11-05 | 46.00 | 46.00 | 46.00 | 46.00 | -7.445% | 1 | 71 | +281.130% |
| 2025-11-04 | 49.57 | 49.70 | 49.57 | 49.70 | -7.016% | 12 | 72 | +252.757% |
| 2025-11-03 | 52.74 | 53.45 | 52.74 | 53.45 | -0.224% | 13 | 67 | +228.007% |
| 2025-10-30 | 52.29 | 53.57 | 52.29 | 53.57 | -1.344% | 3 | 67 | +227.273% |
| 2025-10-29 | 54.60 | 54.60 | 54.30 | 54.30 | +2.356% | 13 | 68 | +222.873% |
| 2025-10-28 | 52.00 | 53.05 | 52.00 | 53.05 | +10.291% | 3 | 64 | +230.481% |
| 2025-10-27 | 48.10 | 48.10 | 48.10 | 48.10 | +3.086% | 1 | 61 | +264.491% |
| 2025-10-24 | 42.00 | 46.66 | 42.00 | 46.66 | +26.040% | 5 | 61 | +275.739% |
| 2025-10-23 | 37.02 | 37.02 | 37.02 | 37.02 | +6.318% | 2 | 60 | +373.582% |
| 2025-10-22 | 34.82 | 34.82 | 34.82 | 34.82 | -14.067% | 1 | 58 | +403.504% |
| 2025-10-20 | 40.52 | 41.35 | 40.36 | 40.52 | +0.049% | 52 | 58 | +332.675% |
| 2025-10-16 | 40.66 | 41.80 | 40.50 | 40.50 | +3.343% | 7 | 43 | +332.889% |
| 2025-10-15 | 36.63 | 39.19 | 36.63 | 39.19 | +28.703% | 30 | 37 | +347.359% |
| 2025-10-10 | 32.32 | 32.32 | 30.45 | 30.45 | -15.884% | 2 | 16 | +475.764% |
| 2025-10-09 | 37.85 | 37.85 | 36.20 | 36.20 | +2.521% | 3 | 0 | +384.309% |
| 2025-10-08 | 29.75 | 35.62 | 29.75 | 35.31 | +35.443% | 15 | 0 | +396.517% |
| 2025-10-07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.000% | 2 | 0 | +572.497% |