AMD280121C00460000
AMD Jan 21 2028 460.00 Call
optionOPRA
EODOct 22, 2026
156.45USD-13.506%(-24.43)1Vol1,341OI
AMD280121C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 156.45 | 156.45 | 156.45 | 156.45 | -13.506% | 1 | 1,341 | 0.000% |
| 2026-10-20 | 180.88 | 180.88 | 180.88 | 180.88 | +2.482% | 5 | 1,344 | -13.506% |
| 2026-10-16 | 179.30 | 179.30 | 176.50 | 176.50 | -0.591% | 3 | 1,342 | -11.360% |
| 2026-10-15 | 177.55 | 177.55 | 177.55 | 177.55 | -10.238% | 1 | 1,342 | -11.884% |
| 2026-10-14 | 197.80 | 197.80 | 197.80 | 197.80 | -6.300% | 1 | 1,342 | -20.905% |
| 2026-10-13 | 211.10 | 211.10 | 211.10 | 211.10 | -0.584% | 1 | 1,341 | -25.888% |
| 2026-10-12 | 216.50 | 216.50 | 212.20 | 212.34 | -21.822% | 3 | 1,340 | -26.321% |
| 2026-10-06 | 271.61 | 271.61 | 271.61 | 271.61 | +15.515% | 2 | 1,341 | -42.399% |
| 2026-10-01 | 237.59 | 237.59 | 235.13 | 235.13 | -5.017% | 3 | 1,339 | -33.462% |
| 2026-09-22 | 247.55 | 247.55 | 247.55 | 247.55 | +2.293% | 1 | 1,339 | -36.801% |
| 2026-09-21 | 241.35 | 242.50 | 240.47 | 242.00 | +28.280% | 8 | 1,341 | -35.351% |
| 2026-09-18 | 195.00 | 195.00 | 188.65 | 188.65 | -0.711% | 3 | 1,340 | -17.069% |
| 2026-09-17 | 188.65 | 190.00 | 188.65 | 190.00 | +22.985% | 14 | 1,353 | -17.658% |
| 2026-09-14 | 147.50 | 155.87 | 147.50 | 154.49 | -9.766% | 13 | 1,354 | +1.269% |
| 2026-09-11 | 167.00 | 171.81 | 167.00 | 171.21 | +5.185% | 17 | 1,354 | -8.621% |
| 2026-09-10 | 170.05 | 170.05 | 162.65 | 162.77 | -8.489% | 22 | 1,355 | -3.883% |
| 2026-09-09 | 177.25 | 177.87 | 177.25 | 177.87 | +6.229% | 2 | 1,356 | -12.043% |
| 2026-09-08 | 157.80 | 168.80 | 157.80 | 167.44 | +20.660% | 7 | 1,355 | -6.564% |
| 2026-09-04 | 138.77 | 138.77 | 138.77 | 138.77 | +16.613% | 1 | 1,355 | +12.741% |
| 2026-09-03 | 119.69 | 119.69 | 119.00 | 119.00 | -6.806% | 2 | 1,356 | +31.471% |
| 2026-09-02 | 130.15 | 130.15 | 127.08 | 127.69 | -1.686% | 16 | 1,353 | +22.523% |
| 2026-09-01 | 132.67 | 132.67 | 129.50 | 129.88 | -5.782% | 3 | 1,352 | +20.457% |
| 2026-08-31 | 137.85 | 137.85 | 137.85 | 137.85 | -7.153% | 1 | 1,351 | +13.493% |
| 2026-08-27 | 148.47 | 148.47 | 148.47 | 148.47 | -2.961% | 1 | 1,351 | +5.375% |
| 2026-08-26 | 153.00 | 153.00 | 153.00 | 153.00 | +2.595% | 1 | 1,351 | +2.255% |
| 2026-08-25 | 146.00 | 149.45 | 146.00 | 149.13 | +10.795% | 16 | 1,338 | +4.908% |
| 2026-08-24 | 141.00 | 141.00 | 134.60 | 134.60 | -5.874% | 10 | 1,336 | +16.233% |
| 2026-08-21 | 150.90 | 150.90 | 143.00 | 143.00 | +1.117% | 3 | 1,336 | +9.406% |
| 2026-08-20 | 145.00 | 145.00 | 141.42 | 141.42 | -4.446% | 17 | 1,335 | +10.628% |
| 2026-08-19 | 148.00 | 148.00 | 148.00 | 148.00 | -4.424% | 1 | 1,335 | +5.709% |
| 2026-08-18 | 161.55 | 161.55 | 154.85 | 154.85 | -15.934% | 2 | 1,336 | +1.033% |
| 2026-08-17 | 184.20 | 184.20 | 184.20 | 184.20 | +5.680% | 2 | 1,338 | -15.065% |
| 2026-08-14 | 173.80 | 180.00 | 173.80 | 174.30 | +3.277% | 4 | 1,338 | -10.241% |
| 2026-08-13 | 170.30 | 170.30 | 168.77 | 168.77 | +4.179% | 2 | 1,338 | -7.300% |
| 2026-08-12 | 162.00 | 162.00 | 162.00 | 162.00 | +6.740% | 1 | 1,339 | -3.426% |
| 2026-08-11 | 152.21 | 152.21 | 151.77 | 151.77 | -3.833% | 4 | 1,341 | +3.084% |
| 2026-08-10 | 158.95 | 158.95 | 157.82 | 157.82 | -4.813% | 51 | 1,365 | -0.868% |
| 2026-08-07 | 176.11 | 176.11 | 165.80 | 165.80 | -2.471% | 21 | 1,359 | -5.639% |
| 2026-08-06 | 166.45 | 173.00 | 166.45 | 170.00 | -5.901% | 3 | 1,358 | -7.971% |
| 2026-08-05 | 182.00 | 184.00 | 180.66 | 180.66 | -14.416% | 6 | 1,356 | -13.401% |
| 2026-08-04 | 195.80 | 211.09 | 195.80 | 211.09 | +21.757% | 3 | 1,357 | -25.885% |
| 2026-08-03 | 175.30 | 175.30 | 173.37 | 173.37 | -2.546% | 2 | 1,356 | -9.759% |
| 2026-07-30 | 162.40 | 177.90 | 160.62 | 177.90 | +27.986% | 9 | 1,359 | -12.057% |
| 2026-07-29 | 150.00 | 150.00 | 139.00 | 139.00 | -16.742% | 3 | 1,358 | +12.554% |
| 2026-07-28 | 160.41 | 168.95 | 154.82 | 166.95 | -7.250% | 15 | 1,353 | -6.289% |
| 2026-07-27 | 187.28 | 187.28 | 180.00 | 180.00 | -19.836% | 6 | 1,351 | -13.083% |
| 2026-07-23 | 224.54 | 224.54 | 224.54 | 224.54 | -8.107% | 1 | 1,351 | -30.324% |
| 2026-07-22 | 244.35 | 244.35 | 244.35 | 244.35 | +34.052% | 10 | 1,351 | -35.973% |
| 2026-07-17 | 182.28 | 182.28 | 182.28 | 182.28 | -24.230% | 1 | 1,351 | -14.171% |
| 2026-07-14 | 240.57 | 240.57 | 240.57 | 240.57 | +6.612% | 1 | 1,352 | -34.967% |
| 2026-07-13 | 225.82 | 225.82 | 225.65 | 225.65 | -7.574% | 3 | 1,353 | -30.667% |
| 2026-07-10 | 237.65 | 244.14 | 237.65 | 244.14 | +2.623% | 25 | 1,375 | -35.918% |
| 2026-07-09 | 237.90 | 237.90 | 237.90 | 237.90 | +13.081% | 2 | 1,375 | -34.237% |
| 2026-07-08 | 200.50 | 210.38 | 200.50 | 210.38 | -16.013% | 19 | 1,356 | -25.635% |
| 2026-07-06 | 252.83 | 253.40 | 250.49 | 250.49 | -5.143% | 16 | 1,351 | -37.542% |
| 2026-06-30 | 264.07 | 264.07 | 264.07 | 264.07 | +16.495% | 1 | 1,352 | -40.754% |
| 2026-06-29 | 215.88 | 226.68 | 215.88 | 226.68 | +5.266% | 12 | 1,352 | -30.982% |
| 2026-06-25 | 215.34 | 215.34 | 215.34 | 215.34 | -8.296% | 1 | 1,353 | -27.347% |
| 2026-06-22 | 234.82 | 234.82 | 234.82 | 234.82 | +9.596% | 1 | 1,353 | -33.374% |
| 2026-06-16 | 237.09 | 237.09 | 214.26 | 214.26 | -10.803% | 6 | 1,355 | -26.981% |
| 2026-06-15 | 240.21 | 240.21 | 240.21 | 240.21 | +13.371% | 1 | 1,356 | -34.869% |
| 2026-06-12 | 210.85 | 216.50 | 207.62 | 211.88 | +15.246% | 7 | 1,357 | -26.161% |
| 2026-06-11 | 175.50 | 183.85 | 175.50 | 183.85 | +4.277% | 4 | 1,357 | -14.903% |
| 2026-06-10 | 176.31 | 176.31 | 176.31 | 176.31 | +0.979% | 5 | 1,357 | -11.264% |
| 2026-06-09 | 189.70 | 189.70 | 165.65 | 174.60 | -10.507% | 10 | 1,357 | -10.395% |
| 2026-06-08 | 195.15 | 195.15 | 195.10 | 195.10 | +11.327% | 6 | 1,360 | -19.810% |
| 2026-06-05 | 190.84 | 190.84 | 175.25 | 175.25 | -17.132% | 14 | 1,362 | -10.728% |
| 2026-06-02 | 211.48 | 211.48 | 211.48 | 211.48 | +8.451% | 1 | 1,362 | -26.021% |
| 2026-06-01 | 195.00 | 195.00 | 195.00 | 195.00 | -3.067% | 1 | 1,363 | -19.769% |
| 2026-05-29 | 210.53 | 210.53 | 201.17 | 201.17 | +2.932% | 2 | 1,362 | -22.230% |
| 2026-05-27 | 193.27 | 195.44 | 189.20 | 195.44 | +0.494% | 10 | 1,366 | -19.950% |
| 2026-05-26 | 194.60 | 194.60 | 189.09 | 194.48 | +10.941% | 3 | 1,367 | -19.555% |
| 2026-05-22 | 168.95 | 175.30 | 168.95 | 175.30 | +15.140% | 9 | 1,368 | -10.753% |
| 2026-05-21 | 152.25 | 152.25 | 152.25 | 152.25 | +0.204% | 1 | 1,368 | +2.759% |
| 2026-05-20 | 149.00 | 154.00 | 149.00 | 151.94 | +27.552% | 5 | 1,368 | +2.968% |
| 2026-05-19 | 119.12 | 119.12 | 119.12 | 119.12 | -10.758% | 1 | 1,368 | +31.338% |
| 2026-05-18 | 133.48 | 133.48 | 133.48 | 133.48 | -7.306% | 2 | 1,368 | +17.209% |
| 2026-05-15 | 144.00 | 144.00 | 144.00 | 144.00 | -5.220% | 1 | 1,367 | +8.646% |
| 2026-05-14 | 151.93 | 151.93 | 151.93 | 151.93 | +1.571% | 1 | 1,367 | +2.975% |
| 2026-05-13 | 147.11 | 149.58 | 147.11 | 149.58 | -0.677% | 15 | 1,370 | +4.593% |
| 2026-05-12 | 148.23 | 150.60 | 142.72 | 150.60 | -12.074% | 250 | 1,372 | +3.884% |
| 2026-05-11 | 166.84 | 171.28 | 158.00 | 171.28 | +12.959% | 273 | 1,363 | -8.658% |
| 2026-05-08 | 141.50 | 151.63 | 141.38 | 151.63 | +24.185% | 24 | 1,367 | +3.179% |
| 2026-05-07 | 126.01 | 130.93 | 122.10 | 122.10 | -5.889% | 15 | 1,365 | +28.133% |
| 2026-05-06 | 132.55 | 132.55 | 124.15 | 129.74 | +40.396% | 25 | 1,359 | +20.587% |
| 2026-05-01 | 90.00 | 92.41 | 90.00 | 92.41 | +4.324% | 5 | 1,360 | +69.300% |
| 2026-04-30 | 88.00 | 88.58 | 88.00 | 88.58 | +21.576% | 4 | 1,360 | +76.620% |
| 2026-04-29 | 74.60 | 74.60 | 71.50 | 72.86 | +7.622% | 4 | 1,360 | +114.727% |
| 2026-04-28 | 67.72 | 68.00 | 66.70 | 67.70 | -11.503% | 842 | 1,359 | +131.093% |
| 2026-04-27 | 76.75 | 76.75 | 76.50 | 76.50 | -9.809% | 2 | 577 | +104.510% |
| 2026-04-24 | 80.77 | 89.24 | 80.77 | 84.82 | +46.040% | 23 | 576 | +84.449% |
| 2026-04-22 | 58.08 | 58.08 | 58.08 | 58.08 | +25.714% | 5 | 592 | +169.370% |
| 2026-04-21 | 46.20 | 46.20 | 46.20 | 46.20 | +3.960% | 1 | 587 | +238.636% |
| 2026-04-20 | 44.57 | 44.57 | 44.44 | 44.44 | +16.183% | 2 | 587 | +252.048% |
| 2026-04-16 | 38.25 | 38.25 | 38.25 | 38.25 | +9.945% | 1 | 588 | +309.020% |
| 2026-04-15 | 34.79 | 34.79 | 34.79 | 34.79 | +14.253% | 1 | 588 | +349.698% |
| 2026-04-13 | 30.45 | 30.45 | 30.45 | 30.45 | -6.566% | 3 | 588 | +413.793% |
| 2026-04-10 | 32.59 | 32.59 | 32.59 | 32.59 | +21.017% | 1 | 585 | +380.055% |
| 2026-04-09 | 27.00 | 27.00 | 26.93 | 26.93 | +16.028% | 40 | 585 | +480.951% |
| 2026-04-07 | 23.04 | 23.21 | 23.04 | 23.21 | +0.043% | 2 | 595 | +574.063% |
| 2026-04-06 | 23.30 | 23.30 | 23.20 | 23.20 | +9.953% | 2 | 595 | +574.353% |
| 2026-04-02 | 19.75 | 21.25 | 19.70 | 21.10 | +19.886% | 14 | 600 | +641.469% |
| 2026-03-18 | 17.51 | 18.30 | 17.51 | 17.60 | -11.868% | 268 | 600 | +788.920% |
| 2026-03-11 | 21.35 | 21.35 | 19.96 | 19.97 | -0.647% | 4 | 341 | +683.425% |
| 2026-03-10 | 20.95 | 21.05 | 20.10 | 20.10 | +6.069% | 172 | 339 | +678.358% |
| 2026-03-06 | 19.00 | 19.00 | 18.95 | 18.95 | +7.365% | 34 | 317 | +725.594% |
| 2026-03-03 | 17.79 | 17.81 | 17.64 | 17.65 | -10.859% | 35 | 324 | +786.402% |
| 2026-02-18 | 19.00 | 19.80 | 19.00 | 19.80 | -14.655% | 2 | 359 | +690.152% |
| 2026-02-06 | 22.30 | 23.20 | 22.30 | 23.20 | +5.407% | 44 | 360 | +574.353% |
| 2026-02-05 | 21.45 | 22.01 | 21.45 | 22.01 | +5.564% | 90 | 360 | +610.813% |
| 2026-02-04 | 23.96 | 23.96 | 20.85 | 20.85 | -40.275% | 5 | 330 | +650.360% |
| 2026-02-03 | 33.95 | 34.91 | 33.95 | 34.91 | -14.750% | 25 | 333 | +348.152% |
| 2026-01-28 | 40.95 | 40.95 | 40.95 | 40.95 | +3.279% | 10 | 308 | +282.051% |
| 2026-01-27 | 39.65 | 39.65 | 39.65 | 39.65 | +0.253% | 10 | 318 | +294.578% |
| 2026-01-26 | 40.45 | 40.87 | 39.55 | 39.55 | -9.600% | 45 | 321 | +295.575% |
| 2026-01-23 | 43.75 | 43.75 | 43.75 | 43.75 | +18.983% | 2 | 286 | +257.600% |
| 2026-01-21 | 36.77 | 36.77 | 36.77 | 36.77 | +10.454% | 2 | 286 | +325.483% |
| 2026-01-20 | 33.35 | 33.35 | 33.28 | 33.29 | +11.226% | 20 | 286 | +369.961% |
| 2026-01-15 | 30.20 | 30.20 | 29.90 | 29.93 | +48.757% | 40 | 282 | +422.720% |
| 2026-01-12 | 20.12 | 20.12 | 20.12 | 20.12 | +3.926% | 25 | 282 | +677.584% |
| 2025-12-18 | 19.55 | 19.55 | 19.36 | 19.36 | -22.249% | 3 | 257 | +708.110% |
| 2025-12-12 | 24.90 | 24.90 | 24.90 | 24.90 | -8.456% | 68 | 256 | +528.313% |
| 2025-12-10 | 27.20 | 27.20 | 27.20 | 27.20 | +1.115% | 1 | 188 | +475.184% |
| 2025-11-28 | 27.40 | 27.40 | 26.90 | 26.90 | +3.462% | 25 | 188 | +481.599% |
| 2025-11-26 | 26.00 | 26.00 | 26.00 | 26.00 | +15.556% | 100 | 227 | +501.731% |
| 2025-11-25 | 22.80 | 22.80 | 22.50 | 22.50 | -18.330% | 5 | 227 | +595.333% |
| 2025-11-24 | 26.95 | 27.55 | 26.95 | 27.55 | +13.468% | 22 | 229 | +467.877% |
| 2025-11-21 | 24.65 | 24.76 | 24.25 | 24.28 | -10.964% | 6 | 227 | +544.357% |
| 2025-11-20 | 31.95 | 31.95 | 27.27 | 27.27 | -14.781% | 3 | 229 | +473.707% |
| 2025-11-19 | 32.10 | 32.10 | 32.00 | 32.00 | -7.381% | 52 | 226 | +388.906% |
| 2025-11-18 | 34.55 | 34.55 | 34.55 | 34.55 | -11.569% | 7 | 200 | +352.822% |
| 2025-11-17 | 41.85 | 41.85 | 39.07 | 39.07 | -6.307% | 16 | 200 | +300.435% |
| 2025-11-14 | 42.65 | 42.70 | 41.70 | 41.70 | -8.231% | 3 | 205 | +275.180% |
| 2025-11-12 | 44.82 | 45.44 | 44.82 | 45.44 | +20.531% | 2 | 205 | +244.300% |
| 2025-11-11 | 38.05 | 38.05 | 37.70 | 37.70 | -8.827% | 3 | 205 | +314.987% |
| 2025-11-10 | 41.35 | 41.35 | 41.35 | 41.35 | +22.157% | 10 | 205 | +278.356% |
| 2025-11-07 | 33.85 | 33.85 | 33.85 | 33.85 | -14.736% | 10 | 205 | +362.186% |
| 2025-11-06 | 39.70 | 39.70 | 39.70 | 39.70 | -16.526% | 1 | 206 | +294.081% |
| 2025-11-05 | 41.95 | 47.64 | 41.95 | 47.56 | +8.983% | 101 | 205 | +228.953% |
| 2025-11-04 | 43.64 | 43.64 | 43.64 | 43.64 | -8.741% | 3 | 105 | +258.501% |
| 2025-10-31 | 47.82 | 47.82 | 47.82 | 47.82 | +3.506% | 46 | 105 | +227.164% |
| 2025-10-28 | 46.35 | 46.75 | 46.20 | 46.20 | +3.495% | 54 | 105 | +238.636% |
| 2025-10-27 | 42.80 | 44.64 | 42.50 | 44.64 | +15.200% | 59 | 19 | +250.470% |
| 2025-10-24 | 39.00 | 39.00 | 38.75 | 38.75 | +19.969% | 28 | 19 | +303.742% |
| 2025-10-23 | 32.30 | 32.30 | 32.30 | 32.30 | -8.265% | 1 | 5 | +384.365% |
| 2025-10-20 | 35.21 | 35.21 | 35.21 | 35.21 | +30.407% | 1 | 4 | +344.334% |
| 2025-10-10 | 27.00 | 27.00 | 27.00 | 27.00 | -11.995% | 2 | 3 | +479.444% |
| 2025-10-09 | 30.68 | 30.68 | 30.68 | 30.68 | 0.000% | 1 | 0 | +409.941% |