AMD280121C00430000
AMD Jan 21 2028 430.00 Call
optionOPRA
EODOct 22, 2026
165.30USD-11.358%(-21.18)2Vol372OI
AMD280121C00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 165.30 | 165.30 | 165.30 | 165.30 | -11.358% | 2 | 374 | 0.000% |
| 2026-10-16 | 194.88 | 194.88 | 186.48 | 186.48 | -13.826% | 15 | 377 | -11.358% |
| 2026-10-14 | 216.40 | 216.40 | 216.40 | 216.40 | -25.661% | 2 | 375 | -23.614% |
| 2026-10-06 | 291.10 | 291.10 | 291.10 | 291.10 | +4.016% | 1 | 376 | -43.215% |
| 2026-10-02 | 279.86 | 279.86 | 279.86 | 279.86 | +8.431% | 1 | 375 | -40.935% |
| 2026-09-30 | 250.11 | 258.10 | 250.11 | 258.10 | +0.506% | 2 | 377 | -35.955% |
| 2026-09-29 | 255.25 | 256.80 | 255.25 | 256.80 | +1.909% | 26 | 376 | -35.631% |
| 2026-09-28 | 250.15 | 251.99 | 250.15 | 251.99 | -8.650% | 2 | 376 | -34.402% |
| 2026-09-25 | 275.85 | 275.85 | 275.85 | 275.85 | +6.395% | 1 | 375 | -40.076% |
| 2026-09-23 | 259.25 | 259.27 | 259.06 | 259.27 | -1.174% | 60 | 395 | -36.244% |
| 2026-09-21 | 256.00 | 262.35 | 256.00 | 262.35 | +28.881% | 5 | 396 | -36.993% |
| 2026-09-18 | 203.56 | 203.56 | 203.56 | 203.56 | -2.533% | 3 | 398 | -18.795% |
| 2026-09-17 | 195.91 | 208.85 | 195.82 | 208.85 | +20.340% | 7 | 398 | -20.852% |
| 2026-09-16 | 183.00 | 183.00 | 173.55 | 173.55 | +1.066% | 2 | 398 | -4.754% |
| 2026-09-15 | 171.94 | 171.94 | 171.72 | 171.72 | +12.060% | 3 | 399 | -3.739% |
| 2026-09-04 | 153.33 | 156.85 | 153.24 | 153.24 | +13.562% | 5 | 404 | +7.870% |
| 2026-09-03 | 134.94 | 134.94 | 134.94 | 134.94 | -2.921% | 1 | 404 | +22.499% |
| 2026-09-02 | 139.00 | 139.00 | 139.00 | 139.00 | +0.144% | 3 | 404 | +18.921% |
| 2026-09-01 | 138.80 | 138.80 | 138.80 | 138.80 | -16.234% | 1 | 405 | +19.092% |
| 2026-08-26 | 165.40 | 165.70 | 165.40 | 165.70 | +11.997% | 14 | 414 | -0.241% |
| 2026-08-24 | 147.56 | 147.95 | 147.56 | 147.95 | -5.614% | 25 | 438 | +11.727% |
| 2026-08-19 | 158.22 | 158.22 | 156.75 | 156.75 | -7.620% | 5 | 439 | +5.455% |
| 2026-08-18 | 169.68 | 169.68 | 169.68 | 169.68 | -13.798% | 1 | 439 | -2.581% |
| 2026-08-17 | 196.64 | 196.84 | 196.42 | 196.84 | +4.903% | 3 | 440 | -16.023% |
| 2026-08-14 | 187.64 | 187.64 | 187.64 | 187.64 | +14.919% | 3 | 443 | -11.906% |
| 2026-08-11 | 163.85 | 163.85 | 160.00 | 163.28 | -9.490% | 8 | 445 | +1.237% |
| 2026-08-07 | 180.40 | 180.40 | 180.40 | 180.40 | -7.063% | 10 | 445 | -8.370% |
| 2026-08-06 | 194.11 | 194.11 | 194.11 | 194.11 | +2.217% | 1 | 444 | -14.842% |
| 2026-08-05 | 190.91 | 193.55 | 188.78 | 189.90 | -14.728% | 9 | 441 | -12.954% |
| 2026-08-04 | 222.70 | 222.70 | 222.70 | 222.70 | +46.071% | 1 | 440 | -25.775% |
| 2026-07-29 | 154.25 | 157.50 | 150.45 | 152.46 | -10.680% | 108 | 340 | +8.422% |
| 2026-07-28 | 170.69 | 170.69 | 170.69 | 170.69 | -31.048% | 1 | 340 | -3.158% |
| 2026-07-22 | 246.80 | 247.55 | 246.80 | 247.55 | +31.662% | 2 | 340 | -33.226% |
| 2026-07-17 | 189.70 | 189.70 | 188.02 | 188.02 | -16.417% | 6 | 341 | -12.084% |
| 2026-07-15 | 227.55 | 227.55 | 224.95 | 224.95 | -12.942% | 15 | 331 | -26.517% |
| 2026-07-14 | 259.59 | 259.59 | 258.39 | 258.39 | +8.490% | 17 | 331 | -36.027% |
| 2026-07-13 | 249.45 | 249.45 | 238.17 | 238.17 | -7.117% | 11 | 328 | -30.596% |
| 2026-07-10 | 256.42 | 256.42 | 256.42 | 256.42 | -0.396% | 4 | 332 | -35.535% |
| 2026-07-09 | 258.26 | 258.26 | 257.44 | 257.44 | +19.996% | 2 | 331 | -35.791% |
| 2026-07-08 | 218.45 | 218.45 | 214.54 | 214.54 | -19.648% | 2 | 332 | -22.951% |
| 2026-07-06 | 267.00 | 267.00 | 267.00 | 267.00 | +1.978% | 2 | 332 | -38.090% |
| 2026-06-30 | 253.00 | 261.82 | 253.00 | 261.82 | +15.860% | 2 | 331 | -36.865% |
| 2026-06-29 | 225.98 | 225.98 | 225.98 | 225.98 | -0.097% | 1 | 331 | -26.852% |
| 2026-06-26 | 223.60 | 226.20 | 223.60 | 226.20 | -1.955% | 4 | 330 | -26.923% |
| 2026-06-25 | 228.52 | 233.40 | 228.52 | 230.71 | -1.536% | 91 | 393 | -28.352% |
| 2026-06-23 | 231.00 | 234.31 | 230.50 | 234.31 | -5.661% | 15 | 399 | -29.452% |
| 2026-06-22 | 247.97 | 248.37 | 245.71 | 248.37 | +3.028% | 7 | 392 | -33.446% |
| 2026-06-18 | 241.20 | 241.20 | 241.07 | 241.07 | +3.896% | 95 | 392 | -31.431% |
| 2026-06-17 | 232.03 | 232.03 | 232.03 | 232.03 | +4.542% | 4 | 392 | -28.759% |
| 2026-06-16 | 221.95 | 221.95 | 221.95 | 221.95 | -1.966% | 1 | 391 | -25.524% |
| 2026-06-12 | 226.20 | 226.40 | 226.20 | 226.40 | +19.158% | 2 | 392 | -26.988% |
| 2026-06-11 | 190.00 | 190.00 | 190.00 | 190.00 | +2.453% | 1 | 393 | -13.000% |
| 2026-06-09 | 210.05 | 210.05 | 167.65 | 185.45 | -2.379% | 42 | 367 | -10.865% |
| 2026-06-05 | 197.50 | 197.50 | 189.97 | 189.97 | -18.468% | 3 | 365 | -12.986% |
| 2026-06-04 | 223.90 | 233.00 | 223.90 | 233.00 | -4.245% | 6 | 369 | -29.056% |
| 2026-06-03 | 243.33 | 243.33 | 243.33 | 243.33 | +12.067% | 1 | 369 | -32.068% |
| 2026-06-02 | 217.13 | 217.13 | 217.13 | 217.13 | -0.147% | 1 | 369 | -23.870% |
| 2026-06-01 | 217.45 | 217.45 | 217.45 | 217.45 | -0.096% | 2 | 371 | -23.983% |
| 2026-05-29 | 217.66 | 217.66 | 217.66 | 217.66 | -4.393% | 25 | 396 | -24.056% |
| 2026-05-28 | 227.66 | 227.66 | 227.66 | 227.66 | +13.955% | 3 | 394 | -27.392% |
| 2026-05-27 | 209.32 | 209.32 | 199.78 | 199.78 | -5.764% | 6 | 395 | -17.259% |
| 2026-05-26 | 198.69 | 212.00 | 198.69 | 212.00 | +15.192% | 6 | 396 | -22.028% |
| 2026-05-22 | 184.04 | 184.04 | 184.04 | 184.04 | +15.931% | 1 | 397 | -10.183% |
| 2026-05-21 | 161.13 | 161.13 | 158.75 | 158.75 | -4.546% | 2 | 396 | +4.126% |
| 2026-05-20 | 152.43 | 166.31 | 152.43 | 166.31 | +18.683% | 7 | 397 | -0.607% |
| 2026-05-19 | 134.48 | 146.80 | 128.00 | 140.13 | -4.531% | 11 | 396 | +17.962% |
| 2026-05-18 | 145.52 | 146.78 | 141.45 | 146.78 | -2.795% | 19 | 385 | +12.618% |
| 2026-05-15 | 149.99 | 153.70 | 149.99 | 151.00 | -6.888% | 9 | 387 | +9.470% |
| 2026-05-14 | 162.17 | 162.17 | 162.17 | 162.17 | +1.898% | 1 | 387 | +1.930% |
| 2026-05-13 | 164.25 | 164.25 | 159.15 | 159.15 | +0.601% | 2 | 386 | +3.864% |
| 2026-05-12 | 163.50 | 165.43 | 149.74 | 158.20 | -11.323% | 14 | 386 | +4.488% |
| 2026-05-11 | 172.70 | 178.40 | 172.01 | 178.40 | +7.425% | 23 | 400 | -7.343% |
| 2026-05-08 | 148.62 | 166.07 | 148.62 | 166.07 | +27.257% | 179 | 342 | -0.464% |
| 2026-05-07 | 129.75 | 132.36 | 129.68 | 130.50 | -6.905% | 56 | 363 | +26.667% |
| 2026-05-06 | 142.05 | 145.00 | 132.65 | 140.18 | +45.039% | 102 | 326 | +17.920% |
| 2026-05-05 | 98.95 | 98.95 | 96.20 | 96.65 | +3.869% | 58 | 300 | +71.029% |
| 2026-05-04 | 93.05 | 93.05 | 93.05 | 93.05 | -6.482% | 13 | 287 | +77.646% |
| 2026-05-01 | 99.93 | 99.93 | 99.50 | 99.50 | +4.003% | 4 | 285 | +66.131% |
| 2026-04-30 | 87.74 | 95.67 | 87.64 | 95.67 | +11.699% | 3 | 284 | +72.781% |
| 2026-04-29 | 80.31 | 85.65 | 79.80 | 85.65 | +13.927% | 21 | 284 | +92.995% |
| 2026-04-28 | 77.74 | 77.74 | 75.18 | 75.18 | -11.729% | 2 | 266 | +119.872% |
| 2026-04-27 | 87.00 | 87.00 | 85.17 | 85.17 | -7.924% | 6 | 265 | +94.082% |
| 2026-04-24 | 90.43 | 95.00 | 90.43 | 92.50 | +35.333% | 17 | 263 | +78.703% |
| 2026-04-23 | 64.85 | 68.35 | 64.85 | 68.35 | +38.557% | 4 | 263 | +141.843% |
| 2026-04-20 | 49.37 | 49.37 | 49.28 | 49.33 | -1.142% | 36 | 263 | +235.090% |
| 2026-04-17 | 50.05 | 50.05 | 49.90 | 49.90 | +6.351% | 2 | 245 | +231.263% |
| 2026-04-16 | 47.15 | 47.15 | 46.92 | 46.92 | +26.811% | 8 | 245 | +252.302% |
| 2026-04-14 | 37.00 | 37.00 | 37.00 | 37.00 | +2.778% | 2 | 245 | +346.757% |
| 2026-04-10 | 37.23 | 37.23 | 36.00 | 36.00 | +22.200% | 2 | 243 | +359.167% |
| 2026-04-08 | 29.48 | 29.75 | 29.46 | 29.46 | +24.304% | 15 | 243 | +461.100% |
| 2026-04-01 | 22.96 | 23.70 | 22.96 | 23.70 | +12.750% | 2 | 243 | +597.468% |
| 2026-03-27 | 20.79 | 21.02 | 20.79 | 21.02 | -9.318% | 2 | 243 | +686.394% |
| 2026-03-26 | 23.19 | 23.19 | 22.81 | 23.18 | +10.750% | 4 | 243 | +613.115% |
| 2026-03-24 | 20.98 | 20.98 | 20.93 | 20.93 | +4.441% | 2 | 243 | +689.775% |
| 2026-03-18 | 19.97 | 20.04 | 19.97 | 20.04 | -16.256% | 2 | 243 | +724.850% |
| 2026-03-11 | 23.85 | 24.14 | 23.85 | 23.93 | +4.361% | 15 | 243 | +590.765% |
| 2026-03-10 | 22.81 | 23.00 | 22.81 | 22.93 | +8.931% | 3 | 231 | +620.890% |
| 2026-03-05 | 21.05 | 21.05 | 21.05 | 21.05 | -5.393% | 1 | 230 | +685.273% |
| 2026-03-04 | 22.25 | 22.25 | 22.25 | 22.25 | -22.067% | 1 | 231 | +642.921% |
| 2026-02-24 | 26.95 | 28.55 | 26.95 | 28.55 | +9.387% | 20 | 230 | +478.984% |
| 2026-02-12 | 26.10 | 26.10 | 26.10 | 26.10 | +1.359% | 2 | 240 | +533.333% |
| 2026-02-06 | 26.00 | 26.00 | 25.75 | 25.75 | +25.426% | 30 | 238 | +541.942% |
| 2026-02-05 | 20.53 | 20.53 | 20.53 | 20.53 | -45.688% | 1 | 228 | +705.163% |
| 2026-02-03 | 37.80 | 37.80 | 37.80 | 37.80 | -10.638% | 20 | 228 | +337.302% |
| 2026-01-29 | 42.30 | 42.30 | 42.30 | 42.30 | -12.513% | 8 | 228 | +290.780% |
| 2026-01-23 | 48.55 | 48.55 | 48.35 | 48.35 | +40.593% | 4 | 236 | +241.882% |
| 2026-01-20 | 34.39 | 34.39 | 34.39 | 34.39 | +18.791% | 1 | 232 | +380.663% |
| 2026-01-13 | 28.80 | 28.95 | 28.76 | 28.95 | +29.241% | 27 | 233 | +470.984% |
| 2026-01-09 | 22.40 | 22.40 | 22.40 | 22.40 | +0.674% | 1 | 232 | +637.946% |
| 2026-01-08 | 22.20 | 22.25 | 22.20 | 22.25 | -14.653% | 9 | 231 | +642.921% |
| 2025-12-23 | 25.77 | 26.07 | 25.77 | 26.07 | +14.846% | 2 | 231 | +534.062% |
| 2025-12-18 | 22.70 | 22.70 | 22.70 | 22.70 | -3.814% | 11 | 230 | +628.194% |
| 2025-12-17 | 23.60 | 23.60 | 23.60 | 23.60 | -16.163% | 20 | 225 | +600.424% |
| 2025-12-15 | 28.15 | 28.15 | 28.15 | 28.15 | -10.407% | 8 | 237 | +487.211% |
| 2025-12-09 | 31.42 | 31.42 | 31.42 | 31.42 | +4.040% | 1 | 237 | +426.098% |
| 2025-12-04 | 30.20 | 30.20 | 30.20 | 30.20 | 0.000% | 4 | 237 | +447.351% |
| 2025-12-03 | 30.20 | 30.20 | 30.20 | 30.20 | -8.761% | 1 | 233 | +447.351% |
| 2025-12-02 | 33.15 | 33.15 | 33.10 | 33.10 | +33.468% | 2 | 232 | +399.396% |
| 2025-11-25 | 25.25 | 25.40 | 24.80 | 24.80 | -22.257% | 3 | 231 | +566.532% |
| 2025-11-20 | 37.45 | 37.45 | 31.75 | 31.90 | -10.644% | 144 | 229 | +418.182% |
| 2025-11-19 | 35.55 | 35.70 | 35.50 | 35.70 | -6.837% | 32 | 158 | +363.025% |
| 2025-11-18 | 41.57 | 41.57 | 38.32 | 38.32 | -10.425% | 61 | 157 | +331.367% |
| 2025-11-17 | 44.51 | 44.51 | 42.78 | 42.78 | -7.040% | 61 | 158 | +286.396% |
| 2025-11-14 | 47.41 | 47.45 | 46.02 | 46.02 | -8.509% | 120 | 98 | +259.192% |
| 2025-11-12 | 53.65 | 53.65 | 50.30 | 50.30 | +20.335% | 3 | 76 | +228.628% |
| 2025-11-11 | 41.80 | 41.80 | 41.80 | 41.80 | +8.996% | 2 | 74 | +295.455% |
| 2025-11-07 | 38.00 | 38.35 | 38.00 | 38.35 | -22.992% | 42 | 74 | +331.030% |
| 2025-11-05 | 49.80 | 49.80 | 49.80 | 49.80 | -2.734% | 2 | 61 | +231.928% |
| 2025-11-03 | 51.33 | 51.33 | 51.20 | 51.20 | -0.370% | 2 | 62 | +222.852% |
| 2025-10-29 | 51.39 | 51.39 | 51.39 | 51.39 | -2.854% | 1 | 62 | +221.658% |
| 2025-10-28 | 52.90 | 52.90 | 52.90 | 52.90 | +6.439% | 2 | 61 | +212.476% |
| 2025-10-27 | 44.60 | 49.70 | 44.60 | 49.70 | +10.175% | 59 | 18 | +232.596% |
| 2025-10-24 | 45.11 | 45.11 | 45.11 | 45.11 | +26.713% | 2 | 18 | +266.438% |
| 2025-10-23 | 35.65 | 35.65 | 35.60 | 35.60 | -5.820% | 2 | 18 | +364.326% |
| 2025-10-21 | 37.80 | 37.80 | 37.80 | 37.80 | -3.325% | 1 | 18 | +337.302% |
| 2025-10-15 | 39.10 | 39.10 | 39.10 | 39.10 | +26.948% | 1 | 19 | +322.762% |
| 2025-10-14 | 30.90 | 30.90 | 30.80 | 30.80 | +6.317% | 2 | 19 | +436.688% |
| 2025-10-10 | 30.85 | 30.85 | 28.97 | 28.97 | -20.193% | 8 | 17 | +470.590% |
| 2025-10-09 | 36.30 | 36.30 | 36.30 | 36.30 | +7.270% | 4 | 0 | +355.372% |
| 2025-10-08 | 29.70 | 33.84 | 29.67 | 33.84 | +46.494% | 12 | 0 | +388.475% |
| 2025-10-07 | 23.98 | 23.98 | 23.10 | 23.10 | 0.000% | 2 | 0 | +615.584% |