AMD280121C00490000
AMD Jan 21 2028 490.00 Call
optionOPRA
EODOct 22, 2026
140.25USD-18.483%(-31.80)24Vol733OI
AMD280121C00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 149.09 | 149.09 | 140.25 | 140.25 | -18.483% | 24 | 719 | 0.000% |
| 2026-10-21 | 172.00 | 172.05 | 172.00 | 172.05 | -13.846% | 2 | 719 | -18.483% |
| 2026-10-13 | 193.15 | 199.90 | 193.15 | 199.70 | -8.612% | 33 | 746 | -29.770% |
| 2026-10-09 | 218.52 | 218.52 | 218.52 | 218.52 | -8.019% | 10 | 741 | -35.818% |
| 2026-10-07 | 240.92 | 240.92 | 237.28 | 237.57 | -5.520% | 4 | 739 | -40.965% |
| 2026-10-06 | 239.00 | 255.25 | 239.00 | 251.45 | +7.743% | 235 | 640 | -44.224% |
| 2026-10-05 | 233.83 | 234.00 | 233.38 | 233.38 | +3.366% | 3 | 641 | -39.905% |
| 2026-10-01 | 221.64 | 225.78 | 221.64 | 225.78 | +0.315% | 11 | 652 | -37.882% |
| 2026-09-29 | 225.07 | 225.07 | 225.07 | 225.07 | +0.031% | 5 | 652 | -37.686% |
| 2026-09-28 | 225.00 | 225.00 | 225.00 | 225.00 | -9.017% | 1 | 652 | -37.667% |
| 2026-09-25 | 244.04 | 247.30 | 244.04 | 247.30 | +7.648% | 7 | 655 | -43.288% |
| 2026-09-24 | 229.73 | 229.73 | 229.73 | 229.73 | -0.627% | 1 | 655 | -38.950% |
| 2026-09-22 | 229.89 | 231.18 | 229.83 | 231.18 | +3.044% | 4 | 653 | -39.333% |
| 2026-09-21 | 223.04 | 224.35 | 223.04 | 224.35 | +24.757% | 2 | 654 | -37.486% |
| 2026-09-18 | 176.68 | 179.83 | 175.35 | 179.83 | +1.812% | 12 | 654 | -22.010% |
| 2026-09-17 | 180.35 | 180.35 | 176.39 | 176.63 | +8.997% | 5 | 653 | -20.597% |
| 2026-09-16 | 160.29 | 162.05 | 160.29 | 162.05 | +8.033% | 5 | 651 | -13.453% |
| 2026-09-15 | 146.21 | 150.00 | 146.21 | 150.00 | +9.449% | 6 | 648 | -6.500% |
| 2026-09-14 | 137.70 | 139.45 | 137.05 | 137.05 | -13.962% | 8 | 645 | +2.335% |
| 2026-09-11 | 156.69 | 159.33 | 154.98 | 159.29 | +6.003% | 30 | 637 | -11.953% |
| 2026-09-10 | 154.82 | 155.00 | 150.27 | 150.27 | -7.212% | 32 | 636 | -6.668% |
| 2026-09-09 | 163.36 | 163.36 | 161.95 | 161.95 | +4.484% | 2 | 637 | -13.399% |
| 2026-09-08 | 155.35 | 155.35 | 154.90 | 155.00 | +31.056% | 3 | 638 | -9.516% |
| 2026-09-02 | 118.27 | 118.27 | 118.27 | 118.27 | +0.399% | 1 | 638 | +18.585% |
| 2026-09-01 | 116.15 | 118.63 | 116.15 | 117.80 | -8.348% | 27 | 649 | +19.058% |
| 2026-08-28 | 128.53 | 128.53 | 128.53 | 128.53 | -4.225% | 10 | 639 | +9.118% |
| 2026-08-27 | 134.20 | 134.20 | 134.20 | 134.20 | -8.862% | 1 | 638 | +4.508% |
| 2026-08-26 | 147.25 | 147.25 | 147.25 | 147.25 | +5.066% | 1 | 638 | -4.754% |
| 2026-08-25 | 140.15 | 140.15 | 140.15 | 140.15 | +8.854% | 1 | 638 | +0.071% |
| 2026-08-24 | 128.75 | 128.75 | 128.75 | 128.75 | -3.738% | 1 | 637 | +8.932% |
| 2026-08-21 | 133.45 | 133.75 | 133.45 | 133.75 | +2.021% | 2 | 638 | +4.860% |
| 2026-08-20 | 136.50 | 136.50 | 131.10 | 131.10 | -10.998% | 25 | 662 | +6.979% |
| 2026-08-18 | 148.00 | 148.00 | 147.30 | 147.30 | -13.658% | 4 | 662 | -4.786% |
| 2026-08-14 | 165.90 | 170.60 | 165.50 | 170.60 | +8.898% | 31 | 635 | -17.790% |
| 2026-08-13 | 157.45 | 157.69 | 155.80 | 156.66 | +11.201% | 10 | 635 | -10.475% |
| 2026-08-11 | 142.09 | 142.41 | 139.15 | 140.88 | -7.541% | 164 | 631 | -0.447% |
| 2026-08-10 | 152.47 | 152.47 | 152.37 | 152.37 | -3.655% | 2 | 632 | -7.954% |
| 2026-08-07 | 166.68 | 166.68 | 158.15 | 158.15 | -7.784% | 2 | 634 | -11.318% |
| 2026-08-06 | 158.75 | 171.50 | 158.75 | 171.50 | +4.097% | 3 | 634 | -18.222% |
| 2026-08-05 | 167.12 | 177.65 | 163.15 | 164.75 | -14.704% | 109 | 605 | -14.871% |
| 2026-08-04 | 190.00 | 193.15 | 190.00 | 193.15 | +16.531% | 7 | 612 | -27.388% |
| 2026-08-03 | 163.74 | 169.80 | 163.74 | 165.75 | +17.445% | 59 | 568 | -15.385% |
| 2026-07-29 | 141.13 | 141.13 | 141.13 | 141.13 | -8.760% | 4 | 572 | -0.624% |
| 2026-07-28 | 150.84 | 154.68 | 149.33 | 154.68 | -13.247% | 7 | 572 | -9.329% |
| 2026-07-27 | 174.00 | 178.30 | 174.00 | 178.30 | -2.376% | 7 | 565 | -21.340% |
| 2026-07-17 | 188.42 | 188.42 | 182.64 | 182.64 | -2.851% | 3 | 566 | -23.210% |
| 2026-07-16 | 195.84 | 199.00 | 185.50 | 188.00 | -17.749% | 6 | 568 | -25.399% |
| 2026-07-14 | 236.25 | 236.65 | 228.57 | 228.57 | +6.699% | 3 | 568 | -38.640% |
| 2026-07-13 | 214.22 | 214.22 | 214.22 | 214.22 | -7.997% | 6 | 571 | -34.530% |
| 2026-07-09 | 232.32 | 232.84 | 232.32 | 232.84 | +23.040% | 3 | 571 | -39.766% |
| 2026-07-08 | 189.35 | 189.69 | 189.24 | 189.24 | -4.134% | 20 | 573 | -25.888% |
| 2026-07-07 | 195.95 | 197.40 | 195.94 | 197.40 | -17.955% | 21 | 560 | -28.951% |
| 2026-07-06 | 240.60 | 240.60 | 240.60 | 240.60 | +22.014% | 18 | 552 | -41.708% |
| 2026-07-02 | 197.20 | 197.20 | 197.19 | 197.19 | -21.896% | 2 | 552 | -28.876% |
| 2026-06-30 | 238.00 | 252.47 | 238.00 | 252.47 | +22.821% | 4 | 556 | -44.449% |
| 2026-06-23 | 205.29 | 205.56 | 205.29 | 205.56 | -8.330% | 2 | 556 | -31.772% |
| 2026-06-22 | 224.24 | 224.24 | 224.24 | 224.24 | -1.753% | 1 | 555 | -37.455% |
| 2026-06-15 | 235.00 | 235.49 | 227.20 | 228.24 | +13.024% | 13 | 557 | -38.552% |
| 2026-06-12 | 199.68 | 201.94 | 199.68 | 201.94 | +10.622% | 8 | 556 | -30.549% |
| 2026-06-11 | 167.00 | 182.55 | 167.00 | 182.55 | +13.385% | 2 | 557 | -23.172% |
| 2026-06-10 | 161.00 | 161.00 | 161.00 | 161.00 | -4.167% | 1 | 557 | -12.888% |
| 2026-06-09 | 156.00 | 168.00 | 150.07 | 168.00 | -7.839% | 3 | 556 | -16.518% |
| 2026-06-08 | 178.63 | 185.05 | 178.63 | 182.29 | +8.869% | 10 | 554 | -23.062% |
| 2026-06-05 | 183.04 | 183.04 | 166.43 | 167.44 | -20.645% | 18 | 541 | -16.239% |
| 2026-06-04 | 198.00 | 211.00 | 195.55 | 211.00 | -0.855% | 5 | 541 | -33.531% |
| 2026-06-03 | 212.82 | 212.82 | 212.82 | 212.82 | +8.848% | 1 | 541 | -34.099% |
| 2026-06-02 | 193.93 | 195.52 | 193.93 | 195.52 | +1.175% | 2 | 542 | -28.268% |
| 2026-06-01 | 181.48 | 199.15 | 180.40 | 193.25 | -3.375% | 214 | 428 | -27.426% |
| 2026-05-28 | 183.00 | 200.00 | 183.00 | 200.00 | +9.051% | 2 | 429 | -29.875% |
| 2026-05-27 | 183.40 | 183.40 | 183.40 | 183.40 | -3.979% | 1 | 429 | -23.528% |
| 2026-05-26 | 178.77 | 192.75 | 177.52 | 191.00 | +16.088% | 60 | 434 | -26.571% |
| 2026-05-22 | 156.97 | 164.75 | 156.97 | 164.53 | +15.346% | 38 | 447 | -14.757% |
| 2026-05-21 | 142.64 | 142.64 | 142.64 | 142.64 | -2.402% | 1 | 446 | -1.676% |
| 2026-05-20 | 146.15 | 146.15 | 146.15 | 146.15 | +13.877% | 1 | 447 | -4.037% |
| 2026-05-19 | 128.50 | 128.50 | 128.34 | 128.34 | +3.333% | 2 | 447 | +9.280% |
| 2026-05-18 | 123.82 | 124.20 | 123.82 | 124.20 | -8.844% | 20 | 427 | +12.923% |
| 2026-05-15 | 136.25 | 136.25 | 136.25 | 136.25 | -0.547% | 1 | 427 | +2.936% |
| 2026-05-14 | 137.00 | 137.00 | 137.00 | 137.00 | -6.074% | 1 | 427 | +2.372% |
| 2026-05-13 | 138.67 | 147.37 | 138.67 | 145.86 | -6.079% | 5 | 424 | -3.846% |
| 2026-05-11 | 155.30 | 155.30 | 155.30 | 155.30 | +6.443% | 1 | 424 | -9.691% |
| 2026-05-08 | 134.02 | 145.90 | 134.02 | 145.90 | +30.969% | 23 | 424 | -3.873% |
| 2026-05-07 | 111.40 | 111.40 | 111.40 | 111.40 | -7.483% | 1 | 425 | +25.898% |
| 2026-05-06 | 128.36 | 128.36 | 114.23 | 120.41 | +47.345% | 13 | 418 | +16.477% |
| 2026-05-01 | 83.50 | 83.50 | 81.72 | 81.72 | +3.509% | 2 | 418 | +71.623% |
| 2026-04-30 | 73.60 | 78.95 | 73.60 | 78.95 | +14.503% | 3 | 418 | +77.644% |
| 2026-04-29 | 68.95 | 68.95 | 68.95 | 68.95 | +9.845% | 1 | 418 | +103.408% |
| 2026-04-28 | 61.76 | 62.77 | 61.76 | 62.77 | -11.964% | 2 | 418 | +123.435% |
| 2026-04-27 | 77.75 | 77.75 | 69.40 | 71.30 | -10.483% | 13 | 420 | +96.704% |
| 2026-04-24 | 77.81 | 81.90 | 77.81 | 79.65 | +50.653% | 10 | 420 | +76.083% |
| 2026-04-22 | 49.30 | 52.87 | 49.30 | 52.87 | +19.887% | 7 | 413 | +165.273% |
| 2026-04-21 | 41.00 | 44.40 | 41.00 | 44.10 | +7.561% | 17 | 410 | +218.027% |
| 2026-04-17 | 41.00 | 41.00 | 41.00 | 41.00 | +3.535% | 11 | 410 | +242.073% |
| 2026-04-16 | 40.65 | 40.65 | 39.60 | 39.60 | +28.238% | 8 | 399 | +254.167% |
| 2026-04-14 | 30.87 | 30.88 | 30.87 | 30.88 | +9.698% | 2 | 403 | +354.177% |
| 2026-04-10 | 28.15 | 28.15 | 28.15 | 28.15 | +17.537% | 20 | 404 | +398.224% |
| 2026-04-09 | 23.85 | 23.95 | 23.85 | 23.95 | +1.699% | 3 | 404 | +485.595% |
| 2026-04-08 | 22.80 | 23.55 | 22.65 | 23.55 | +15.159% | 37 | 404 | +495.541% |
| 2026-04-07 | 19.75 | 20.50 | 19.75 | 20.45 | +8.431% | 44 | 411 | +585.819% |
| 2026-04-02 | 16.25 | 19.09 | 16.20 | 18.86 | -8.447% | 6 | 398 | +643.637% |
| 2026-03-25 | 19.80 | 20.60 | 19.80 | 20.60 | +23.206% | 15 | 398 | +580.825% |
| 2026-03-23 | 16.74 | 16.79 | 16.72 | 16.72 | +8.010% | 4 | 383 | +738.816% |
| 2026-03-19 | 15.48 | 15.48 | 15.48 | 15.48 | -2.025% | 1 | 381 | +806.008% |
| 2026-03-16 | 15.50 | 15.85 | 15.50 | 15.80 | -12.707% | 9 | 381 | +787.658% |
| 2026-03-10 | 17.79 | 18.10 | 17.62 | 18.10 | +8.905% | 481 | 383 | +674.862% |
| 2026-03-06 | 16.62 | 16.62 | 16.62 | 16.62 | -22.336% | 10 | 143 | +743.863% |
| 2026-02-24 | 21.10 | 21.40 | 21.10 | 21.40 | +27.003% | 8 | 143 | +555.374% |
| 2026-02-23 | 16.80 | 16.85 | 16.80 | 16.85 | -8.424% | 5 | 138 | +732.344% |
| 2026-02-19 | 18.45 | 18.45 | 18.40 | 18.40 | -10.939% | 14 | 138 | +662.228% |
| 2026-02-06 | 20.70 | 20.70 | 20.55 | 20.66 | +21.529% | 40 | 138 | +578.848% |
| 2026-02-05 | 17.42 | 17.42 | 17.00 | 17.00 | -9.285% | 39 | 144 | +725.000% |
| 2026-02-04 | 22.74 | 22.74 | 18.74 | 18.74 | -38.658% | 14 | 113 | +648.399% |
| 2026-02-03 | 30.55 | 30.55 | 30.55 | 30.55 | -9.347% | 39 | 106 | +359.083% |
| 2026-01-29 | 36.95 | 36.95 | 33.55 | 33.70 | -3.714% | 13 | 86 | +316.172% |
| 2026-01-21 | 35.40 | 35.40 | 35.00 | 35.00 | +30.939% | 5 | 83 | +300.714% |
| 2026-01-16 | 26.73 | 26.73 | 26.73 | 26.73 | -3.152% | 2 | 81 | +424.691% |
| 2026-01-15 | 27.60 | 27.60 | 27.60 | 27.60 | +23.490% | 2 | 81 | +408.152% |
| 2026-01-13 | 22.35 | 22.35 | 22.35 | 22.35 | +33.433% | 2 | 81 | +527.517% |
| 2026-01-09 | 16.98 | 16.98 | 16.70 | 16.75 | -11.141% | 5 | 81 | +737.313% |
| 2026-01-07 | 18.85 | 18.85 | 18.85 | 18.85 | -10.451% | 5 | 80 | +644.032% |
| 2025-12-30 | 21.05 | 21.05 | 21.05 | 21.05 | +0.238% | 2 | 75 | +566.271% |
| 2025-12-29 | 21.00 | 21.00 | 21.00 | 21.00 | +0.719% | 2 | 75 | +567.857% |
| 2025-12-26 | 20.85 | 20.85 | 20.85 | 20.85 | +2.608% | 2 | 75 | +572.662% |
| 2025-12-19 | 19.30 | 20.32 | 19.30 | 20.32 | +17.797% | 4 | 77 | +590.207% |
| 2025-12-18 | 17.30 | 17.30 | 17.25 | 17.25 | -16.058% | 2 | 79 | +713.043% |
| 2025-12-17 | 20.55 | 20.55 | 20.55 | 20.55 | +2.290% | 5 | 78 | +582.482% |
| 2025-12-16 | 20.09 | 20.09 | 20.09 | 20.09 | -21.798% | 1 | 78 | +598.109% |
| 2025-12-08 | 25.69 | 25.69 | 25.69 | 25.69 | +4.772% | 1 | 78 | +445.932% |
| 2025-12-05 | 24.52 | 24.52 | 24.52 | 24.52 | -2.505% | 1 | 78 | +471.982% |
| 2025-12-01 | 25.15 | 25.15 | 25.15 | 25.15 | +23.284% | 6 | 78 | +457.654% |
| 2025-11-25 | 20.40 | 20.40 | 20.40 | 20.40 | -18.072% | 1 | 84 | +587.500% |
| 2025-11-24 | 23.60 | 24.90 | 23.60 | 24.90 | +11.910% | 4 | 84 | +463.253% |
| 2025-11-21 | 22.25 | 22.25 | 22.25 | 22.25 | -39.538% | 1 | 86 | +530.337% |
| 2025-11-17 | 36.80 | 36.80 | 36.80 | 36.80 | -5.350% | 8 | 86 | +281.114% |
| 2025-11-14 | 39.30 | 40.31 | 38.88 | 38.88 | -12.923% | 4 | 94 | +260.725% |
| 2025-11-12 | 41.35 | 44.80 | 41.35 | 44.65 | +27.571% | 50 | 58 | +214.110% |
| 2025-11-11 | 35.00 | 35.00 | 35.00 | 35.00 | +10.410% | 1 | 58 | +300.714% |
| 2025-11-07 | 31.70 | 31.70 | 31.70 | 31.70 | -26.535% | 6 | 58 | +342.429% |
| 2025-11-05 | 39.85 | 43.15 | 38.55 | 43.15 | +3.851% | 49 | 64 | +225.029% |
| 2025-11-04 | 41.55 | 41.55 | 41.55 | 41.55 | -3.147% | 10 | 62 | +237.545% |
| 2025-11-03 | 42.75 | 43.11 | 42.70 | 42.90 | +0.163% | 30 | 50 | +226.923% |
| 2025-10-28 | 42.70 | 42.83 | 42.35 | 42.83 | +7.021% | 71 | 50 | +227.457% |
| 2025-10-27 | 38.75 | 40.02 | 38.00 | 40.02 | 0.000% | 22 | 16 | +250.450% |