AMD280121C00470000
AMD Jan 21 2028 470.00 Call
optionOPRA
EODOct 23, 2026
155.74USD+4.181%(+6.25)1Vol476OI
AMD280121C00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 155.74 | 155.74 | 155.74 | 155.74 | +4.181% | 1 | 475 | 0.000% |
| 2026-10-22 | 158.28 | 158.28 | 149.49 | 149.49 | -10.270% | 14 | 474 | +4.181% |
| 2026-10-16 | 166.60 | 166.60 | 166.60 | 166.60 | -18.393% | 1 | 474 | -6.519% |
| 2026-10-13 | 203.82 | 204.53 | 203.82 | 204.15 | -11.177% | 81 | 508 | -23.713% |
| 2026-10-09 | 229.73 | 229.84 | 229.73 | 229.84 | -7.747% | 2 | 508 | -32.240% |
| 2026-10-07 | 249.14 | 249.14 | 249.14 | 249.14 | -5.650% | 1 | 508 | -37.489% |
| 2026-10-06 | 248.41 | 264.06 | 248.41 | 264.06 | +8.444% | 2 | 509 | -41.021% |
| 2026-10-05 | 243.50 | 243.50 | 243.50 | 243.50 | -4.134% | 1 | 509 | -36.041% |
| 2026-10-02 | 251.57 | 254.00 | 251.57 | 254.00 | +7.568% | 6 | 509 | -38.685% |
| 2026-10-01 | 236.13 | 236.13 | 236.13 | 236.13 | +3.976% | 1 | 509 | -34.045% |
| 2026-09-30 | 227.10 | 227.10 | 227.10 | 227.10 | -3.271% | 1 | 510 | -31.422% |
| 2026-09-29 | 234.78 | 234.78 | 234.78 | 234.78 | -7.458% | 1 | 510 | -33.666% |
| 2026-09-25 | 254.78 | 254.78 | 253.70 | 253.70 | +6.597% | 6 | 510 | -38.613% |
| 2026-09-24 | 244.20 | 244.20 | 238.00 | 238.00 | -2.698% | 10 | 510 | -34.563% |
| 2026-09-22 | 240.00 | 244.60 | 240.00 | 244.60 | +1.959% | 4 | 508 | -36.329% |
| 2026-09-21 | 214.48 | 239.90 | 214.48 | 239.90 | +26.730% | 26 | 517 | -35.081% |
| 2026-09-18 | 189.30 | 189.30 | 189.30 | 189.30 | +0.153% | 10 | 517 | -17.728% |
| 2026-09-17 | 184.73 | 189.01 | 184.73 | 189.01 | +11.814% | 26 | 530 | -17.602% |
| 2026-09-16 | 165.26 | 169.04 | 165.26 | 169.04 | +9.475% | 2 | 528 | -7.868% |
| 2026-09-15 | 154.41 | 154.41 | 154.41 | 154.41 | +1.840% | 5 | 524 | +0.861% |
| 2026-09-14 | 144.95 | 151.65 | 143.00 | 151.62 | -9.188% | 4 | 524 | +2.717% |
| 2026-09-11 | 162.90 | 167.46 | 162.90 | 166.96 | +5.006% | 185 | 455 | -6.720% |
| 2026-09-10 | 166.80 | 166.80 | 158.38 | 159.00 | -7.126% | 31 | 456 | -2.050% |
| 2026-09-09 | 171.20 | 171.20 | 171.20 | 171.20 | +5.581% | 1 | 457 | -9.030% |
| 2026-09-08 | 150.05 | 162.76 | 149.95 | 162.15 | +23.421% | 7 | 458 | -3.953% |
| 2026-09-04 | 130.90 | 131.45 | 130.75 | 131.38 | +7.495% | 9 | 463 | +18.542% |
| 2026-09-03 | 115.70 | 123.55 | 115.65 | 122.22 | -2.544% | 80 | 443 | +27.426% |
| 2026-09-01 | 126.00 | 126.00 | 125.05 | 125.41 | -5.707% | 4 | 443 | +24.185% |
| 2026-08-31 | 133.00 | 133.00 | 133.00 | 133.00 | -1.990% | 1 | 442 | +17.098% |
| 2026-08-28 | 142.00 | 142.00 | 135.70 | 135.70 | -2.724% | 15 | 432 | +14.768% |
| 2026-08-27 | 144.00 | 144.00 | 139.50 | 139.50 | -7.677% | 10 | 431 | +11.642% |
| 2026-08-26 | 151.20 | 151.20 | 151.10 | 151.10 | +3.302% | 2 | 431 | +3.071% |
| 2026-08-25 | 143.05 | 146.27 | 143.05 | 146.27 | +11.486% | 2 | 431 | +6.474% |
| 2026-08-24 | 131.83 | 134.45 | 131.20 | 131.20 | -9.517% | 17 | 427 | +18.704% |
| 2026-08-21 | 143.10 | 145.00 | 143.10 | 145.00 | +4.898% | 3 | 427 | +7.407% |
| 2026-08-20 | 143.00 | 143.00 | 137.82 | 138.23 | -2.235% | 38 | 392 | +12.667% |
| 2026-08-19 | 142.64 | 142.64 | 140.00 | 141.39 | -7.829% | 25 | 378 | +10.149% |
| 2026-08-18 | 153.40 | 153.40 | 153.40 | 153.40 | -8.500% | 5 | 374 | +1.525% |
| 2026-08-13 | 167.65 | 167.65 | 167.65 | 167.65 | +5.746% | 1 | 374 | -7.104% |
| 2026-08-12 | 158.54 | 158.54 | 158.54 | 158.54 | +6.768% | 1 | 373 | -1.766% |
| 2026-08-11 | 146.27 | 148.49 | 146.22 | 148.49 | -15.216% | 42 | 395 | +4.882% |
| 2026-08-05 | 174.20 | 175.14 | 172.55 | 175.14 | -14.265% | 5 | 390 | -11.077% |
| 2026-08-04 | 204.28 | 204.28 | 204.28 | 204.28 | +23.372% | 1 | 391 | -23.762% |
| 2026-08-03 | 156.00 | 165.58 | 156.00 | 165.58 | -5.302% | 85 | 319 | -5.943% |
| 2026-07-30 | 176.16 | 176.16 | 174.85 | 174.85 | +15.994% | 4 | 317 | -10.929% |
| 2026-07-29 | 140.95 | 150.74 | 140.27 | 150.74 | -3.123% | 5 | 315 | +3.317% |
| 2026-07-28 | 159.45 | 159.45 | 153.36 | 155.60 | -12.239% | 4 | 314 | +0.090% |
| 2026-07-27 | 182.24 | 182.24 | 177.30 | 177.30 | -17.928% | 2 | 312 | -12.160% |
| 2026-07-24 | 216.03 | 216.03 | 216.03 | 216.03 | -8.454% | 2 | 310 | -27.908% |
| 2026-07-23 | 235.98 | 235.98 | 235.98 | 235.98 | +41.798% | 1 | 310 | -34.003% |
| 2026-07-17 | 166.42 | 166.42 | 166.42 | 166.42 | -23.344% | 3 | 309 | -6.417% |
| 2026-07-15 | 213.55 | 217.20 | 213.55 | 217.10 | -2.273% | 4 | 312 | -28.263% |
| 2026-07-13 | 222.15 | 222.15 | 222.15 | 222.15 | +9.433% | 1 | 312 | -29.894% |
| 2026-07-07 | 209.42 | 209.42 | 203.00 | 203.00 | +0.331% | 2 | 313 | -23.281% |
| 2026-07-02 | 201.77 | 202.33 | 201.77 | 202.33 | -14.987% | 2 | 313 | -23.027% |
| 2026-07-01 | 238.00 | 238.00 | 238.00 | 238.00 | -7.013% | 1 | 312 | -34.563% |
| 2026-06-30 | 254.24 | 255.95 | 254.24 | 255.95 | +24.976% | 10 | 321 | -39.152% |
| 2026-06-24 | 204.89 | 204.89 | 204.80 | 204.80 | -5.053% | 4 | 319 | -23.955% |
| 2026-06-23 | 215.50 | 215.70 | 215.50 | 215.70 | -6.885% | 2 | 320 | -27.798% |
| 2026-06-22 | 231.79 | 231.79 | 231.65 | 231.65 | +3.916% | 30 | 320 | -32.769% |
| 2026-06-18 | 222.92 | 222.92 | 222.92 | 222.92 | +4.933% | 1 | 320 | -30.136% |
| 2026-06-17 | 212.44 | 212.44 | 212.44 | 212.44 | +0.085% | 1 | 321 | -26.690% |
| 2026-06-16 | 212.26 | 212.26 | 212.26 | 212.26 | -9.834% | 2 | 321 | -26.628% |
| 2026-06-15 | 225.00 | 239.25 | 225.00 | 235.41 | +13.478% | 8 | 327 | -33.843% |
| 2026-06-12 | 207.05 | 207.45 | 207.05 | 207.45 | +15.900% | 3 | 326 | -24.926% |
| 2026-06-11 | 178.99 | 178.99 | 178.99 | 178.99 | +12.927% | 1 | 327 | -12.990% |
| 2026-06-09 | 189.10 | 189.10 | 158.00 | 158.50 | -10.955% | 5 | 326 | -1.741% |
| 2026-06-05 | 195.72 | 195.72 | 171.42 | 178.00 | -13.592% | 15 | 328 | -12.506% |
| 2026-06-04 | 206.00 | 206.00 | 206.00 | 206.00 | -6.278% | 6 | 328 | -24.398% |
| 2026-06-03 | 222.12 | 222.12 | 219.80 | 219.80 | +17.195% | 10 | 322 | -29.145% |
| 2026-06-01 | 193.20 | 195.90 | 187.55 | 187.55 | -9.177% | 3 | 320 | -16.961% |
| 2026-05-29 | 199.65 | 206.50 | 199.65 | 206.50 | -1.512% | 3 | 317 | -24.581% |
| 2026-05-28 | 205.15 | 209.67 | 205.15 | 209.67 | +11.527% | 3 | 318 | -25.721% |
| 2026-05-27 | 193.15 | 193.15 | 188.00 | 188.00 | -5.342% | 5 | 320 | -17.160% |
| 2026-05-26 | 186.30 | 199.24 | 185.45 | 198.61 | +18.644% | 7 | 323 | -21.585% |
| 2026-05-22 | 166.62 | 171.43 | 163.60 | 167.40 | +11.749% | 20 | 315 | -6.965% |
| 2026-05-21 | 147.78 | 149.80 | 145.00 | 149.80 | +0.288% | 147 | 193 | +3.965% |
| 2026-05-20 | 152.55 | 152.55 | 149.37 | 149.37 | +21.488% | 2 | 192 | +4.265% |
| 2026-05-19 | 122.95 | 122.95 | 122.95 | 122.95 | -6.016% | 1 | 193 | +26.669% |
| 2026-05-18 | 130.53 | 130.82 | 130.53 | 130.82 | -6.890% | 6 | 198 | +19.049% |
| 2026-05-15 | 140.75 | 140.75 | 140.50 | 140.50 | -3.470% | 2 | 198 | +10.847% |
| 2026-05-13 | 142.94 | 145.55 | 142.94 | 145.55 | +1.386% | 6 | 198 | +7.001% |
| 2026-05-12 | 158.30 | 158.30 | 143.56 | 143.56 | -14.226% | 4 | 199 | +8.484% |
| 2026-05-11 | 158.31 | 167.37 | 158.31 | 167.37 | +9.744% | 16 | 194 | -6.949% |
| 2026-05-08 | 135.00 | 152.51 | 135.00 | 152.51 | +29.984% | 44 | 177 | +2.118% |
| 2026-05-07 | 119.07 | 119.07 | 117.33 | 117.33 | -4.610% | 3 | 176 | +32.737% |
| 2026-05-06 | 129.63 | 130.65 | 117.92 | 123.00 | +42.197% | 23 | 182 | +26.618% |
| 2026-05-05 | 86.15 | 87.42 | 86.10 | 86.50 | +8.942% | 7 | 180 | +80.046% |
| 2026-05-04 | 83.80 | 83.80 | 79.09 | 79.40 | -11.384% | 10 | 182 | +96.146% |
| 2026-05-01 | 89.89 | 89.89 | 89.60 | 89.60 | +5.660% | 9 | 182 | +73.817% |
| 2026-04-30 | 78.88 | 84.80 | 78.88 | 84.80 | +30.965% | 3 | 181 | +83.656% |
| 2026-04-28 | 69.72 | 69.72 | 64.75 | 64.75 | -13.724% | 4 | 181 | +140.525% |
| 2026-04-27 | 74.62 | 76.47 | 74.62 | 75.05 | -8.887% | 5 | 181 | +107.515% |
| 2026-04-24 | 78.21 | 86.85 | 78.20 | 82.37 | +59.756% | 32 | 179 | +89.074% |
| 2026-04-22 | 49.61 | 51.56 | 49.61 | 51.56 | +15.996% | 6 | 178 | +202.056% |
| 2026-04-17 | 44.35 | 44.45 | 44.35 | 44.45 | +3.372% | 2 | 178 | +250.371% |
| 2026-04-16 | 40.05 | 43.00 | 40.05 | 43.00 | +39.429% | 14 | 177 | +262.186% |
| 2026-04-10 | 31.85 | 31.85 | 30.84 | 30.84 | +15.075% | 109 | 180 | +404.994% |
| 2026-04-09 | 25.90 | 26.82 | 25.90 | 26.80 | +20.939% | 42 | 195 | +481.119% |
| 2026-04-07 | 21.80 | 22.16 | 21.80 | 22.16 | +8.362% | 24 | 215 | +602.798% |
| 2026-04-02 | 20.30 | 20.63 | 20.30 | 20.45 | +16.857% | 62 | 218 | +661.565% |
| 2026-03-31 | 17.50 | 17.50 | 17.50 | 17.50 | -0.285% | 1 | 218 | +789.943% |
| 2026-03-16 | 17.55 | 17.55 | 17.55 | 17.55 | -6.897% | 1 | 218 | +787.407% |
| 2026-03-12 | 18.85 | 18.85 | 18.85 | 18.85 | -5.038% | 4 | 217 | +726.207% |
| 2026-03-10 | 19.85 | 19.85 | 19.85 | 19.85 | +9.366% | 1 | 217 | +684.584% |
| 2026-03-09 | 18.10 | 18.15 | 18.10 | 18.15 | -3.045% | 34 | 217 | +758.072% |
| 2026-03-04 | 17.93 | 18.72 | 17.93 | 18.72 | -20.812% | 12 | 186 | +731.944% |
| 2026-02-25 | 23.64 | 23.64 | 23.64 | 23.64 | +34.624% | 1 | 187 | +558.799% |
| 2026-02-05 | 17.56 | 17.56 | 17.56 | 17.56 | -11.980% | 1 | 187 | +786.902% |
| 2026-02-04 | 19.95 | 19.95 | 19.95 | 19.95 | -39.009% | 1 | 187 | +680.652% |
| 2026-02-03 | 32.75 | 32.75 | 32.71 | 32.71 | -14.595% | 21 | 186 | +376.124% |
| 2026-01-26 | 38.30 | 38.30 | 38.30 | 38.30 | -10.304% | 5 | 186 | +306.632% |
| 2026-01-23 | 43.83 | 43.83 | 42.70 | 42.70 | +16.127% | 28 | 191 | +264.731% |
| 2026-01-21 | 36.77 | 36.77 | 36.77 | 36.77 | +30.622% | 16 | 165 | +323.552% |
| 2026-01-16 | 28.15 | 28.15 | 28.15 | 28.15 | -2.931% | 1 | 164 | +453.250% |
| 2026-01-15 | 29.15 | 29.15 | 29.00 | 29.00 | +19.835% | 10 | 164 | +437.034% |
| 2026-01-14 | 23.55 | 24.20 | 23.55 | 24.20 | +6.280% | 3 | 159 | +543.554% |
| 2025-12-31 | 22.79 | 22.79 | 22.77 | 22.77 | +3.032% | 2 | 158 | +583.970% |
| 2025-12-29 | 22.10 | 22.10 | 22.10 | 22.10 | +17.741% | 46 | 158 | +604.706% |
| 2025-12-17 | 18.77 | 18.77 | 18.77 | 18.77 | -14.370% | 1 | 198 | +729.728% |
| 2025-12-15 | 21.92 | 21.92 | 21.92 | 21.92 | -5.476% | 1 | 198 | +610.493% |
| 2025-12-12 | 23.19 | 23.19 | 23.19 | 23.19 | -11.992% | 5 | 198 | +571.583% |
| 2025-12-11 | 26.35 | 26.35 | 26.35 | 26.35 | -3.832% | 1 | 198 | +491.044% |
| 2025-12-08 | 27.30 | 27.40 | 27.30 | 27.40 | -4.196% | 2 | 198 | +468.394% |
| 2025-12-02 | 28.55 | 28.60 | 28.55 | 28.60 | +30.474% | 20 | 197 | +444.545% |
| 2025-11-25 | 21.47 | 22.00 | 21.47 | 21.92 | -6.921% | 15 | 197 | +610.493% |
| 2025-11-21 | 24.66 | 24.66 | 23.55 | 23.55 | -24.640% | 4 | 196 | +561.316% |
| 2025-11-19 | 31.05 | 31.25 | 31.05 | 31.25 | -9.420% | 22 | 195 | +398.368% |
| 2025-11-18 | 35.00 | 35.00 | 34.50 | 34.50 | -14.498% | 2 | 195 | +351.420% |
| 2025-11-14 | 40.35 | 40.35 | 40.35 | 40.35 | -8.400% | 14 | 197 | +285.973% |
| 2025-11-12 | 42.32 | 47.88 | 42.32 | 44.05 | +14.863% | 63 | 204 | +253.553% |
| 2025-11-10 | 38.20 | 38.35 | 38.20 | 38.35 | +17.099% | 10 | 173 | +306.102% |
| 2025-11-07 | 33.85 | 33.85 | 32.70 | 32.75 | -22.905% | 12 | 183 | +375.542% |
| 2025-11-04 | 43.66 | 44.33 | 42.48 | 42.48 | -7.792% | 5 | 186 | +266.620% |
| 2025-11-03 | 45.20 | 46.75 | 45.15 | 46.07 | -0.281% | 10 | 179 | +238.051% |
| 2025-10-31 | 46.80 | 46.80 | 46.20 | 46.20 | +1.807% | 50 | 179 | +237.100% |
| 2025-10-30 | 46.31 | 46.31 | 44.40 | 45.38 | -3.323% | 5 | 131 | +243.191% |
| 2025-10-29 | 47.57 | 47.59 | 46.94 | 46.94 | +5.792% | 23 | 131 | +231.785% |
| 2025-10-27 | 40.64 | 44.37 | 39.44 | 44.37 | +12.700% | 53 | 117 | +251.003% |
| 2025-10-24 | 36.00 | 40.00 | 36.00 | 39.37 | +26.592% | 50 | 117 | +295.580% |
| 2025-10-23 | 30.36 | 31.53 | 30.36 | 31.10 | +4.013% | 13 | 117 | +400.772% |
| 2025-10-22 | 32.32 | 32.32 | 29.90 | 29.90 | -7.573% | 3 | 125 | +420.870% |
| 2025-10-21 | 32.00 | 32.35 | 32.00 | 32.35 | -4.205% | 4 | 123 | +381.422% |
| 2025-10-16 | 34.15 | 35.00 | 33.77 | 33.77 | +7.206% | 14 | 119 | +361.179% |
| 2025-10-15 | 29.70 | 34.00 | 29.70 | 31.50 | +20.690% | 22 | 109 | +394.413% |
| 2025-10-13 | 26.10 | 26.10 | 26.10 | 26.10 | +4.400% | 1 | 102 | +496.705% |
| 2025-10-10 | 26.00 | 26.20 | 25.00 | 25.00 | -13.763% | 19 | 102 | +522.960% |
| 2025-10-09 | 33.50 | 33.50 | 28.99 | 28.99 | 0.000% | 163 | 0 | +437.220% |