AMD280121C00440000
AMD Jan 21 2028 440.00 Call
optionOPRA
EODOct 22, 2026
163.69USD-11.390%(-21.04)5Vol389OI
AMD280121C00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 173.63 | 175.87 | 163.68 | 163.69 | -11.390% | 5 | 388 | 0.000% |
| 2026-10-19 | 192.00 | 192.00 | 184.73 | 184.73 | -0.065% | 10 | 394 | -11.390% |
| 2026-10-15 | 187.43 | 187.63 | 179.95 | 184.85 | -18.672% | 11 | 387 | -11.447% |
| 2026-10-12 | 228.70 | 228.90 | 227.29 | 227.29 | -7.969% | 4 | 389 | -27.982% |
| 2026-10-09 | 245.98 | 246.97 | 245.98 | 246.97 | -5.074% | 12 | 379 | -33.721% |
| 2026-10-08 | 260.17 | 260.17 | 260.17 | 260.17 | -7.135% | 1 | 378 | -37.083% |
| 2026-10-06 | 284.15 | 284.78 | 280.16 | 280.16 | +10.126% | 3 | 377 | -41.573% |
| 2026-09-29 | 253.57 | 254.40 | 253.37 | 254.40 | -5.294% | 4 | 377 | -35.656% |
| 2026-09-25 | 268.62 | 268.62 | 268.62 | 268.62 | +0.607% | 1 | 378 | -39.063% |
| 2026-09-24 | 267.00 | 267.00 | 267.00 | 267.00 | +3.549% | 1 | 378 | -38.693% |
| 2026-09-21 | 230.45 | 258.00 | 230.45 | 257.85 | +27.667% | 12 | 383 | -36.517% |
| 2026-09-18 | 202.66 | 202.66 | 201.97 | 201.97 | +6.066% | 2 | 384 | -18.953% |
| 2026-09-17 | 190.36 | 190.42 | 190.36 | 190.42 | +12.982% | 3 | 384 | -14.037% |
| 2026-09-15 | 168.55 | 168.55 | 168.07 | 168.54 | -6.361% | 4 | 384 | -2.878% |
| 2026-09-11 | 180.61 | 180.70 | 179.99 | 179.99 | +2.221% | 122 | 384 | -9.056% |
| 2026-09-10 | 176.00 | 176.08 | 176.00 | 176.08 | -4.883% | 2 | 386 | -7.037% |
| 2026-09-09 | 177.53 | 185.12 | 177.53 | 185.12 | +5.831% | 2 | 384 | -11.576% |
| 2026-09-08 | 161.00 | 174.92 | 161.00 | 174.92 | +18.993% | 3 | 386 | -6.420% |
| 2026-09-04 | 147.25 | 147.25 | 147.00 | 147.00 | +10.211% | 26 | 412 | +11.354% |
| 2026-09-03 | 126.34 | 133.90 | 126.25 | 133.38 | -17.386% | 6 | 411 | +22.725% |
| 2026-08-26 | 161.20 | 161.45 | 161.20 | 161.45 | +1.913% | 10 | 415 | +1.387% |
| 2026-08-25 | 158.42 | 158.42 | 158.42 | 158.42 | +9.550% | 1 | 415 | +3.327% |
| 2026-08-24 | 146.34 | 146.34 | 144.45 | 144.61 | -5.908% | 4 | 417 | +13.194% |
| 2026-08-21 | 153.69 | 153.69 | 153.69 | 153.69 | +1.312% | 1 | 417 | +6.507% |
| 2026-08-19 | 151.70 | 151.70 | 151.70 | 151.70 | -8.697% | 1 | 417 | +7.904% |
| 2026-08-18 | 166.15 | 166.15 | 166.15 | 166.15 | -13.800% | 30 | 417 | -1.481% |
| 2026-08-17 | 192.75 | 192.75 | 192.75 | 192.75 | +22.810% | 2 | 419 | -15.077% |
| 2026-08-11 | 157.08 | 157.08 | 156.95 | 156.95 | -8.935% | 2 | 420 | +4.294% |
| 2026-08-10 | 172.35 | 172.35 | 172.35 | 172.35 | -2.836% | 5 | 425 | -5.025% |
| 2026-08-07 | 177.38 | 177.38 | 177.38 | 177.38 | -5.699% | 1 | 425 | -7.718% |
| 2026-08-06 | 188.10 | 188.10 | 188.10 | 188.10 | -7.290% | 1 | 426 | -12.977% |
| 2026-08-04 | 202.95 | 202.95 | 202.89 | 202.89 | +7.594% | 6 | 420 | -19.321% |
| 2026-07-31 | 202.15 | 206.13 | 188.57 | 188.57 | +1.556% | 6 | 423 | -13.194% |
| 2026-07-30 | 185.78 | 185.78 | 185.68 | 185.68 | +22.577% | 2 | 424 | -11.843% |
| 2026-07-29 | 151.60 | 151.60 | 151.48 | 151.48 | -10.815% | 2 | 422 | +8.060% |
| 2026-07-28 | 169.85 | 169.85 | 169.85 | 169.85 | -19.115% | 1 | 421 | -3.627% |
| 2026-07-27 | 209.99 | 209.99 | 209.99 | 209.99 | -14.097% | 5 | 426 | -22.049% |
| 2026-07-23 | 244.47 | 244.47 | 244.35 | 244.45 | -0.420% | 3 | 426 | -33.037% |
| 2026-07-22 | 227.60 | 245.48 | 227.60 | 245.48 | +6.476% | 2 | 425 | -33.318% |
| 2026-07-21 | 230.55 | 230.55 | 230.55 | 230.55 | +27.587% | 1 | 425 | -29.000% |
| 2026-07-17 | 184.27 | 184.27 | 180.70 | 180.70 | -27.328% | 6 | 426 | -9.413% |
| 2026-07-10 | 249.47 | 249.47 | 248.65 | 248.65 | +15.651% | 2 | 427 | -34.169% |
| 2026-07-08 | 215.00 | 215.00 | 215.00 | 215.00 | +1.200% | 3 | 427 | -23.865% |
| 2026-07-07 | 220.12 | 220.12 | 212.45 | 212.45 | -4.366% | 3 | 428 | -22.951% |
| 2026-07-02 | 220.00 | 222.15 | 220.00 | 222.15 | -9.695% | 11 | 437 | -26.316% |
| 2026-07-01 | 251.65 | 251.65 | 246.00 | 246.00 | -8.771% | 2 | 437 | -33.459% |
| 2026-06-30 | 269.65 | 269.65 | 269.65 | 269.65 | +15.482% | 1 | 437 | -39.295% |
| 2026-06-29 | 233.50 | 233.50 | 233.50 | 233.50 | +3.801% | 5 | 437 | -29.897% |
| 2026-06-24 | 224.95 | 224.95 | 224.95 | 224.95 | -7.973% | 1 | 437 | -27.233% |
| 2026-06-22 | 244.79 | 244.79 | 244.44 | 244.44 | +7.536% | 2 | 437 | -33.035% |
| 2026-06-17 | 227.31 | 227.31 | 227.31 | 227.31 | +0.870% | 1 | 436 | -27.988% |
| 2026-06-16 | 225.35 | 225.35 | 225.35 | 225.35 | -9.049% | 3 | 439 | -27.362% |
| 2026-06-15 | 247.77 | 247.77 | 247.77 | 247.77 | +12.332% | 1 | 440 | -33.935% |
| 2026-06-12 | 201.50 | 225.14 | 201.50 | 220.57 | +11.118% | 4 | 441 | -25.788% |
| 2026-06-11 | 187.00 | 198.50 | 187.00 | 198.50 | +11.831% | 3 | 442 | -17.537% |
| 2026-06-10 | 175.09 | 177.50 | 175.00 | 177.50 | +4.905% | 4 | 444 | -7.780% |
| 2026-06-09 | 189.60 | 189.60 | 167.95 | 169.20 | -15.921% | 6 | 438 | -3.257% |
| 2026-06-08 | 200.97 | 202.40 | 200.97 | 201.24 | -3.375% | 4 | 439 | -18.659% |
| 2026-06-05 | 208.27 | 208.27 | 208.27 | 208.27 | -10.163% | 1 | 439 | -21.405% |
| 2026-06-03 | 234.00 | 234.00 | 231.83 | 231.83 | +6.834% | 10 | 448 | -29.392% |
| 2026-06-02 | 217.00 | 217.00 | 217.00 | 217.00 | +9.834% | 5 | 453 | -24.567% |
| 2026-06-01 | 197.57 | 197.57 | 197.57 | 197.57 | -7.764% | 23 | 453 | -17.148% |
| 2026-05-29 | 218.55 | 218.55 | 214.20 | 214.20 | +6.276% | 2 | 455 | -23.581% |
| 2026-05-27 | 198.00 | 201.55 | 198.00 | 201.55 | -3.101% | 31 | 455 | -18.784% |
| 2026-05-26 | 196.25 | 208.00 | 194.50 | 208.00 | +13.432% | 18 | 448 | -21.303% |
| 2026-05-22 | 184.00 | 184.00 | 175.45 | 183.37 | +17.282% | 65 | 509 | -10.732% |
| 2026-05-21 | 156.00 | 156.35 | 156.00 | 156.35 | -3.267% | 2 | 509 | +4.695% |
| 2026-05-20 | 152.15 | 162.65 | 152.15 | 161.63 | +26.729% | 14 | 499 | +1.275% |
| 2026-05-19 | 127.54 | 127.54 | 127.54 | 127.54 | -9.114% | 5 | 497 | +28.344% |
| 2026-05-18 | 152.00 | 152.00 | 140.33 | 140.33 | -3.884% | 25 | 499 | +16.646% |
| 2026-05-15 | 150.38 | 153.00 | 146.00 | 146.00 | -9.317% | 14 | 495 | +12.116% |
| 2026-05-14 | 154.00 | 161.00 | 154.00 | 161.00 | -0.679% | 11 | 492 | +1.671% |
| 2026-05-13 | 154.50 | 162.10 | 152.00 | 162.10 | +4.157% | 61 | 490 | +0.981% |
| 2026-05-12 | 150.78 | 155.63 | 150.00 | 155.63 | -12.837% | 4 | 489 | +5.179% |
| 2026-05-11 | 165.77 | 178.55 | 165.77 | 178.55 | +7.827% | 56 | 459 | -8.323% |
| 2026-05-08 | 146.34 | 165.59 | 146.34 | 165.59 | +30.119% | 127 | 475 | -1.147% |
| 2026-05-07 | 129.00 | 129.00 | 127.26 | 127.26 | -6.523% | 2 | 475 | +28.626% |
| 2026-05-06 | 138.40 | 138.40 | 128.08 | 136.14 | +56.447% | 20 | 478 | +20.237% |
| 2026-05-04 | 87.92 | 87.92 | 86.90 | 87.02 | -10.427% | 13 | 478 | +88.106% |
| 2026-05-01 | 97.11 | 97.17 | 97.11 | 97.15 | +36.600% | 26 | 478 | +68.492% |
| 2026-04-28 | 72.35 | 72.35 | 71.12 | 71.12 | -19.910% | 9 | 478 | +130.160% |
| 2026-04-27 | 88.80 | 88.80 | 88.80 | 88.80 | -1.058% | 1 | 471 | +84.336% |
| 2026-04-24 | 86.35 | 91.82 | 86.35 | 89.75 | +34.983% | 13 | 470 | +82.384% |
| 2026-04-23 | 66.49 | 66.49 | 66.49 | 66.49 | +8.839% | 2 | 468 | +146.187% |
| 2026-04-22 | 60.10 | 61.09 | 60.10 | 61.09 | +16.251% | 3 | 467 | +167.949% |
| 2026-04-21 | 52.10 | 52.60 | 52.10 | 52.55 | +10.399% | 14 | 463 | +211.494% |
| 2026-04-20 | 51.34 | 51.34 | 47.60 | 47.60 | -0.522% | 16 | 463 | +243.887% |
| 2026-04-17 | 48.00 | 48.00 | 47.85 | 47.85 | +1.077% | 20 | 455 | +242.090% |
| 2026-04-16 | 47.34 | 47.34 | 47.34 | 47.34 | +103.263% | 2 | 445 | +245.775% |
| 2026-04-02 | 23.49 | 23.80 | 23.29 | 23.29 | -10.250% | 18 | 434 | +602.834% |
| 2026-03-25 | 25.00 | 25.95 | 25.00 | 25.95 | +30.730% | 30 | 434 | +530.790% |
| 2026-03-20 | 19.38 | 19.85 | 19.38 | 19.85 | +10.894% | 2 | 404 | +724.635% |
| 2026-03-17 | 17.90 | 17.90 | 17.90 | 17.90 | -8.673% | 1 | 404 | +814.469% |
| 2026-03-16 | 19.05 | 19.60 | 19.05 | 19.60 | -13.580% | 55 | 404 | +735.153% |
| 2026-03-11 | 22.68 | 22.68 | 22.68 | 22.68 | +6.429% | 75 | 388 | +621.737% |
| 2026-03-04 | 21.31 | 21.31 | 21.31 | 21.31 | -17.049% | 1 | 315 | +668.137% |
| 2026-02-24 | 26.27 | 26.27 | 25.69 | 25.69 | +25.623% | 14 | 316 | +537.174% |
| 2026-02-23 | 20.60 | 20.60 | 20.45 | 20.45 | -10.503% | 4 | 317 | +700.440% |
| 2026-02-19 | 22.25 | 22.85 | 22.20 | 22.85 | -10.742% | 6 | 321 | +616.368% |
| 2026-02-11 | 25.95 | 25.95 | 25.60 | 25.60 | +7.789% | 2 | 324 | +539.414% |
| 2026-02-06 | 23.75 | 23.75 | 23.75 | 23.75 | +14.734% | 10 | 323 | +589.221% |
| 2026-02-05 | 22.60 | 22.60 | 20.70 | 20.70 | -10.968% | 12 | 323 | +690.773% |
| 2026-02-04 | 24.20 | 24.37 | 23.25 | 23.25 | -36.214% | 3 | 334 | +604.043% |
| 2026-02-03 | 37.42 | 37.55 | 36.45 | 36.45 | -20.293% | 23 | 334 | +349.081% |
| 2026-01-26 | 45.73 | 45.73 | 45.73 | 45.73 | -5.321% | 1 | 333 | +257.949% |
| 2026-01-23 | 48.30 | 48.30 | 48.30 | 48.30 | +19.554% | 4 | 333 | +238.903% |
| 2026-01-21 | 39.00 | 40.40 | 39.00 | 40.40 | +13.483% | 11 | 333 | +305.173% |
| 2026-01-20 | 35.60 | 35.60 | 35.60 | 35.60 | +11.424% | 2 | 334 | +359.803% |
| 2026-01-15 | 32.05 | 33.65 | 31.95 | 31.95 | +15.552% | 93 | 334 | +412.332% |
| 2026-01-13 | 27.65 | 27.65 | 27.60 | 27.65 | +26.026% | 13 | 308 | +492.007% |
| 2026-01-12 | 21.93 | 21.94 | 21.93 | 21.94 | +3.981% | 23 | 308 | +646.080% |
| 2026-01-08 | 21.20 | 21.35 | 21.10 | 21.10 | -10.403% | 30 | 331 | +675.782% |
| 2026-01-07 | 23.45 | 23.55 | 23.45 | 23.55 | -8.897% | 25 | 317 | +595.074% |
| 2025-12-31 | 25.85 | 25.85 | 25.85 | 25.85 | +3.483% | 23 | 306 | +533.230% |
| 2025-12-22 | 24.94 | 25.05 | 24.94 | 24.98 | +17.277% | 218 | 306 | +555.284% |
| 2025-12-18 | 21.30 | 21.30 | 21.30 | 21.30 | -21.402% | 1 | 241 | +668.498% |
| 2025-12-15 | 26.55 | 27.10 | 26.55 | 27.10 | +4.231% | 3 | 240 | +504.022% |
| 2025-12-12 | 26.00 | 26.00 | 26.00 | 26.00 | -14.754% | 1 | 238 | +529.577% |
| 2025-12-10 | 29.95 | 30.50 | 29.95 | 30.50 | -0.033% | 10 | 237 | +436.689% |
| 2025-12-08 | 30.51 | 30.51 | 30.51 | 30.51 | +0.527% | 4 | 232 | +436.513% |
| 2025-12-05 | 30.30 | 30.35 | 30.30 | 30.35 | +5.823% | 10 | 234 | +439.341% |
| 2025-12-02 | 28.68 | 28.68 | 28.68 | 28.68 | -2.283% | 1 | 234 | +470.746% |
| 2025-12-01 | 28.78 | 29.40 | 28.78 | 29.35 | +0.928% | 4 | 233 | +457.717% |
| 2025-11-26 | 29.00 | 29.13 | 29.00 | 29.08 | +19.180% | 9 | 225 | +462.895% |
| 2025-11-25 | 24.03 | 24.95 | 24.00 | 24.40 | -10.294% | 125 | 225 | +570.861% |
| 2025-11-21 | 26.87 | 27.20 | 26.87 | 27.20 | -4.394% | 20 | 157 | +501.801% |
| 2025-11-20 | 30.95 | 30.95 | 28.45 | 28.45 | -16.813% | 3 | 137 | +475.360% |
| 2025-11-19 | 34.35 | 34.35 | 34.20 | 34.20 | -11.742% | 70 | 135 | +378.626% |
| 2025-11-18 | 37.95 | 38.75 | 37.42 | 38.75 | -20.611% | 20 | 100 | +322.426% |
| 2025-11-13 | 48.83 | 48.83 | 48.81 | 48.81 | -5.223% | 2 | 97 | +235.362% |
| 2025-11-12 | 47.60 | 52.50 | 47.60 | 51.50 | +29.723% | 10 | 97 | +217.845% |
| 2025-11-11 | 39.70 | 39.70 | 39.70 | 39.70 | -4.337% | 1 | 106 | +312.317% |
| 2025-11-06 | 41.50 | 41.50 | 41.50 | 41.50 | -18.387% | 24 | 105 | +294.434% |
| 2025-11-05 | 50.85 | 50.85 | 50.85 | 50.85 | +1.904% | 1 | 105 | +221.908% |
| 2025-10-31 | 51.00 | 51.00 | 49.90 | 49.90 | +0.747% | 3 | 104 | +228.036% |
| 2025-10-29 | 49.53 | 49.53 | 49.53 | 49.53 | -0.141% | 4 | 102 | +230.487% |
| 2025-10-28 | 51.30 | 51.40 | 49.60 | 49.60 | +5.308% | 17 | 100 | +230.020% |
| 2025-10-27 | 47.10 | 47.10 | 47.10 | 47.10 | +6.803% | 2 | 90 | +247.537% |
| 2025-10-24 | 42.94 | 44.10 | 42.94 | 44.10 | +28.123% | 5 | 90 | +271.179% |
| 2025-10-23 | 34.35 | 34.42 | 34.35 | 34.42 | -5.828% | 7 | 90 | +375.567% |
| 2025-10-21 | 36.79 | 36.79 | 36.55 | 36.55 | -2.922% | 9 | 95 | +347.852% |
| 2025-10-20 | 35.60 | 37.65 | 35.60 | 37.65 | +1.537% | 14 | 95 | +334.768% |
| 2025-10-16 | 37.08 | 37.08 | 37.08 | 37.08 | +2.573% | 1 | 95 | +341.451% |
| 2025-10-15 | 29.50 | 36.15 | 29.50 | 36.15 | +22.335% | 4 | 95 | +352.808% |
| 2025-10-14 | 28.00 | 29.55 | 28.00 | 29.55 | +8.440% | 3 | 92 | +453.942% |
| 2025-10-10 | 30.09 | 30.09 | 27.25 | 27.25 | -17.424% | 5 | 91 | +500.697% |
| 2025-10-09 | 33.72 | 34.16 | 33.00 | 33.00 | +0.091% | 56 | 0 | +396.030% |
| 2025-10-08 | 28.05 | 34.13 | 27.98 | 32.97 | +45.563% | 125 | 0 | +396.482% |
| 2025-10-07 | 22.43 | 22.65 | 22.43 | 22.65 | 0.000% | 2 | 0 | +622.693% |