AMD280121C00005000
AMD Jan 21 2028 5.00 Call
optionOPRA
InactiveOct 14, 2026
568.15USD-9.444%(-59.25)40Vol10,491OI
AMD280121C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 568.30 | 568.50 | 568.15 | 568.15 | -9.444% | 40 | 10,531 | 0.000% |
| 2026-10-02 | 626.70 | 627.40 | 626.70 | 627.40 | +0.038% | 2 | 10,529 | -9.444% |
| 2026-09-25 | 627.16 | 627.16 | 627.16 | 627.16 | +0.846% | 10 | 10,519 | -9.409% |
| 2026-09-24 | 615.45 | 622.28 | 615.45 | 621.90 | +1.956% | 6 | 10,517 | -8.643% |
| 2026-09-23 | 610.75 | 611.60 | 608.98 | 609.97 | -0.894% | 103 | 10,414 | -6.856% |
| 2026-09-22 | 615.37 | 615.47 | 615.37 | 615.47 | +0.900% | 2 | 10,414 | -7.688% |
| 2026-09-21 | 605.24 | 611.10 | 602.85 | 609.98 | +13.129% | 19 | 10,427 | -6.858% |
| 2026-09-17 | 539.30 | 539.30 | 539.19 | 539.19 | +3.958% | 2 | 10,427 | +5.371% |
| 2026-09-09 | 516.21 | 518.89 | 516.21 | 518.66 | +10.877% | 4 | 10,427 | +9.542% |
| 2026-09-04 | 469.01 | 469.01 | 467.78 | 467.78 | +5.845% | 2 | 10,425 | +21.457% |
| 2026-09-03 | 441.95 | 441.95 | 441.95 | 441.95 | -2.197% | 1 | 10,424 | +28.555% |
| 2026-09-02 | 453.30 | 453.30 | 451.88 | 451.88 | -0.901% | 15 | 10,419 | +25.730% |
| 2026-09-01 | 452.40 | 455.99 | 450.87 | 455.99 | -5.565% | 32 | 10,388 | +24.597% |
| 2026-08-26 | 486.80 | 486.80 | 482.60 | 482.86 | +1.324% | 3 | 10,385 | +17.664% |
| 2026-08-25 | 474.05 | 476.55 | 473.35 | 476.55 | +2.649% | 5 | 10,381 | +19.221% |
| 2026-08-21 | 464.25 | 464.25 | 464.25 | 464.25 | +0.216% | 1 | 10,382 | +22.380% |
| 2026-08-19 | 463.25 | 463.25 | 463.25 | 463.25 | -4.597% | 1 | 10,381 | +22.644% |
| 2026-08-06 | 485.57 | 485.57 | 485.57 | 485.57 | +0.480% | 1 | 10,380 | +17.007% |
| 2026-08-05 | 482.75 | 485.30 | 481.41 | 483.25 | +1.225% | 25 | 10,355 | +17.569% |
| 2026-08-03 | 477.40 | 477.40 | 477.40 | 477.40 | -1.685% | 1 | 10,355 | +19.009% |
| 2026-07-31 | 485.58 | 485.58 | 485.58 | 485.58 | +5.791% | 1 | 10,356 | +17.004% |
| 2026-07-30 | 459.00 | 459.00 | 459.00 | 459.00 | +1.774% | 1 | 10,355 | +23.780% |
| 2026-07-28 | 451.00 | 451.00 | 451.00 | 451.00 | -5.252% | 3 | 10,352 | +25.976% |
| 2026-07-27 | 476.00 | 476.00 | 476.00 | 476.00 | -7.930% | 1 | 10,353 | +19.359% |
| 2026-07-24 | 525.00 | 529.75 | 517.00 | 517.00 | -6.391% | 5 | 10,356 | +9.894% |
| 2026-07-23 | 548.90 | 552.30 | 548.90 | 552.30 | +0.585% | 2 | 10,356 | +2.870% |
| 2026-07-22 | 549.09 | 549.09 | 549.09 | 549.09 | +2.251% | 2 | 10,354 | +3.471% |
| 2026-07-21 | 540.65 | 540.65 | 537.00 | 537.00 | +8.029% | 3 | 10,355 | +5.801% |
| 2026-07-17 | 458.88 | 498.22 | 458.88 | 497.09 | +0.905% | 26 | 10,331 | +14.295% |
| 2026-07-16 | 505.75 | 505.75 | 492.63 | 492.63 | -6.812% | 15 | 10,318 | +15.330% |
| 2026-07-15 | 514.43 | 528.64 | 508.81 | 528.64 | -5.105% | 33 | 10,291 | +7.474% |
| 2026-07-14 | 557.08 | 557.08 | 557.08 | 557.08 | +2.796% | 10 | 10,281 | +1.987% |
| 2026-07-13 | 541.15 | 541.93 | 541.15 | 541.93 | -1.431% | 11 | 10,270 | +4.838% |
| 2026-07-10 | 552.25 | 552.25 | 549.80 | 549.80 | -0.489% | 11 | 10,261 | +3.338% |
| 2026-07-09 | 552.50 | 552.50 | 552.50 | 552.50 | +8.482% | 1 | 10,262 | +2.833% |
| 2026-07-08 | 509.30 | 509.30 | 509.30 | 509.30 | -7.236% | 9 | 10,253 | +11.555% |
| 2026-07-06 | 561.52 | 561.52 | 549.03 | 549.03 | +6.449% | 2 | 10,251 | +3.483% |
| 2026-07-02 | 525.28 | 525.28 | 515.77 | 515.77 | -6.224% | 2 | 10,251 | +10.156% |
| 2026-07-01 | 548.68 | 550.00 | 548.68 | 550.00 | -0.901% | 3 | 10,252 | +3.300% |
| 2026-06-30 | 555.00 | 555.00 | 555.00 | 555.00 | +11.089% | 2 | 10,250 | +2.369% |
| 2026-06-29 | 504.40 | 504.40 | 499.60 | 499.60 | -0.478% | 2 | 10,250 | +13.721% |
| 2026-06-26 | 502.00 | 502.00 | 502.00 | 502.00 | -3.975% | 1 | 10,251 | +13.177% |
| 2026-06-25 | 505.08 | 524.10 | 505.08 | 522.78 | -4.195% | 184 | 10,251 | +8.679% |
| 2026-06-22 | 539.30 | 545.67 | 539.30 | 545.67 | +0.942% | 63 | 10,188 | +4.120% |
| 2026-06-15 | 544.19 | 544.19 | 540.58 | 540.58 | +22.859% | 21 | 10,173 | +5.100% |
| 2026-06-09 | 440.00 | 440.00 | 440.00 | 440.00 | -18.276% | 3 | 10,173 | +29.125% |
| 2026-06-03 | 541.41 | 541.41 | 538.40 | 538.40 | +11.240% | 19 | 10,173 | +5.526% |
| 2026-05-27 | 484.00 | 484.00 | 484.00 | 484.00 | +4.764% | 3 | 10,176 | +17.386% |
| 2026-05-22 | 462.00 | 462.00 | 461.99 | 461.99 | +11.323% | 4 | 10,180 | +22.979% |
| 2026-05-18 | 408.00 | 415.00 | 408.00 | 415.00 | -6.426% | 7 | 10,178 | +36.904% |
| 2026-05-13 | 441.99 | 443.50 | 441.99 | 443.50 | -2.634% | 4 | 10,182 | +28.106% |
| 2026-05-11 | 453.97 | 461.91 | 453.97 | 455.50 | +9.324% | 34 | 10,194 | +24.731% |
| 2026-05-06 | 408.99 | 416.65 | 408.96 | 416.65 | +20.145% | 54 | 10,144 | +36.361% |
| 2026-05-05 | 346.49 | 347.38 | 346.49 | 346.79 | +1.958% | 112 | 10,144 | +63.831% |
| 2026-05-04 | 340.13 | 340.13 | 340.13 | 340.13 | -2.469% | 25 | 10,119 | +67.039% |
| 2026-04-30 | 348.74 | 348.74 | 348.74 | 348.74 | +4.516% | 1 | 10,119 | +62.915% |
| 2026-04-27 | 333.67 | 333.67 | 333.67 | 333.67 | -2.669% | 1 | 10,119 | +70.273% |
| 2026-04-24 | 343.00 | 343.00 | 342.82 | 342.82 | +19.117% | 3 | 10,118 | +65.728% |
| 2026-04-22 | 287.80 | 287.80 | 287.80 | 287.80 | +5.965% | 2 | 10,118 | +97.411% |
| 2026-04-20 | 271.60 | 271.60 | 271.60 | 271.60 | +20.166% | 1 | 10,116 | +109.186% |
| 2026-04-08 | 230.00 | 230.00 | 225.96 | 226.02 | +5.839% | 337 | 10,115 | +151.372% |
| 2026-04-07 | 215.76 | 215.76 | 213.55 | 213.55 | +4.779% | 42 | 9,780 | +166.050% |
| 2026-04-02 | 203.72 | 203.81 | 203.72 | 203.81 | -1.778% | 2 | 9,740 | +178.765% |
| 2026-04-01 | 207.50 | 207.50 | 207.50 | 207.50 | +3.131% | 2 | 9,740 | +173.807% |
| 2026-03-24 | 202.15 | 202.15 | 200.95 | 201.20 | +0.424% | 340 | 9,738 | +182.381% |
| 2026-03-23 | 202.50 | 203.86 | 199.67 | 200.35 | -0.075% | 1,760 | 9,398 | +183.579% |
| 2026-03-19 | 193.75 | 200.50 | 193.75 | 200.50 | +3.564% | 2 | 7,638 | +183.367% |
| 2026-03-17 | 193.60 | 193.60 | 193.60 | 193.60 | -0.129% | 5 | 7,638 | +193.466% |
| 2026-03-16 | 193.85 | 193.85 | 193.85 | 193.85 | +1.726% | 1 | 7,643 | +193.087% |
| 2026-03-13 | 190.00 | 190.56 | 190.00 | 190.56 | -1.874% | 21 | 7,642 | +198.148% |
| 2026-03-12 | 194.14 | 194.31 | 194.11 | 194.20 | -3.002% | 140 | 7,622 | +192.559% |
| 2026-03-11 | 201.44 | 201.44 | 200.21 | 200.21 | -0.497% | 21 | 7,482 | +183.777% |
| 2026-03-10 | 201.21 | 201.21 | 201.21 | 201.21 | +5.054% | 50 | 7,463 | +182.367% |
| 2026-03-05 | 196.71 | 196.71 | 191.53 | 191.53 | -1.476% | 23 | 7,413 | +196.638% |
| 2026-03-02 | 194.40 | 194.40 | 194.40 | 194.40 | -1.144% | 1 | 7,392 | +192.258% |
| 2026-02-27 | 196.65 | 196.65 | 196.65 | 196.65 | -0.309% | 20 | 7,392 | +188.914% |
| 2026-02-26 | 199.60 | 199.65 | 197.26 | 197.26 | -5.305% | 82 | 7,372 | +188.021% |
| 2026-02-25 | 208.31 | 208.31 | 208.31 | 208.31 | -2.064% | 20 | 7,270 | +172.743% |
| 2026-02-24 | 207.70 | 212.75 | 206.03 | 212.70 | +11.274% | 83 | 7,270 | +167.113% |
| 2026-02-23 | 194.80 | 194.80 | 191.15 | 191.15 | -2.549% | 300 | 7,188 | +197.227% |
| 2026-02-20 | 199.00 | 199.00 | 195.45 | 196.15 | -1.209% | 460 | 6,888 | +189.651% |
| 2026-02-19 | 199.25 | 199.25 | 196.85 | 198.55 | +0.455% | 381 | 6,428 | +186.150% |
| 2026-02-17 | 193.40 | 198.70 | 191.60 | 197.65 | -3.585% | 122 | 6,048 | +187.453% |
| 2026-02-13 | 205.00 | 205.00 | 205.00 | 205.00 | +0.836% | 2 | 5,930 | +177.146% |
| 2026-02-12 | 203.80 | 205.30 | 202.40 | 203.30 | -3.121% | 141 | 5,930 | +179.464% |
| 2026-02-11 | 206.90 | 210.70 | 206.40 | 209.85 | -0.710% | 920 | 5,790 | +170.741% |
| 2026-02-10 | 213.00 | 213.00 | 210.95 | 211.35 | -0.236% | 520 | 4,870 | +168.819% |
| 2026-02-09 | 212.05 | 213.65 | 211.65 | 211.85 | +3.341% | 340 | 4,350 | +168.185% |
| 2026-02-06 | 200.97 | 205.30 | 200.97 | 205.00 | +8.082% | 221 | 4,010 | +177.146% |
| 2026-02-05 | 189.75 | 189.75 | 189.67 | 189.67 | -20.340% | 50 | 3,790 | +199.547% |
| 2026-02-03 | 233.90 | 238.40 | 233.90 | 238.10 | -1.469% | 160 | 3,742 | +138.618% |
| 2026-02-02 | 242.00 | 242.05 | 241.56 | 241.65 | +3.980% | 100 | 3,582 | +135.113% |
| 2026-01-30 | 235.65 | 235.65 | 232.40 | 232.40 | -5.201% | 160 | 3,482 | +144.471% |
| 2026-01-29 | 244.65 | 245.15 | 244.65 | 245.15 | -1.487% | 181 | 3,322 | +131.756% |
| 2026-01-28 | 248.18 | 248.85 | 248.18 | 248.85 | +0.590% | 40 | 3,141 | +128.310% |
| 2026-01-27 | 248.70 | 249.05 | 247.39 | 247.39 | -0.254% | 180 | 3,101 | +129.658% |
| 2026-01-26 | 250.25 | 250.25 | 248.02 | 248.02 | -2.569% | 560 | 2,921 | +129.074% |
| 2026-01-23 | 253.50 | 254.56 | 253.40 | 254.56 | +1.682% | 60 | 2,361 | +123.189% |
| 2026-01-22 | 250.20 | 251.30 | 249.93 | 250.35 | +1.500% | 400 | 2,301 | +126.942% |
| 2026-01-21 | 241.57 | 246.65 | 241.55 | 246.65 | +7.849% | 140 | 1,901 | +130.347% |
| 2026-01-20 | 235.05 | 235.05 | 227.80 | 228.70 | +0.022% | 300 | 1,761 | +148.426% |
| 2026-01-16 | 229.45 | 230.70 | 227.15 | 228.65 | +1.464% | 380 | 1,081 | +148.480% |
| 2026-01-15 | 232.80 | 233.88 | 225.35 | 225.35 | +9.128% | 580 | 1,081 | +152.119% |
| 2026-01-07 | 206.50 | 206.50 | 206.50 | 206.50 | -1.947% | 1 | 501 | +175.133% |
| 2025-12-26 | 210.60 | 210.60 | 210.60 | 210.60 | +5.564% | 1 | 500 | +169.777% |
| 2025-12-18 | 199.50 | 199.50 | 199.50 | 199.50 | -4.225% | 1 | 499 | +184.787% |
| 2025-12-15 | 208.30 | 208.30 | 208.30 | 208.30 | -3.565% | 1 | 499 | +172.756% |
| 2025-12-12 | 216.00 | 216.00 | 216.00 | 216.00 | -0.617% | 1 | 498 | +163.032% |
| 2025-12-11 | 209.88 | 217.34 | 209.88 | 217.34 | +0.295% | 4 | 498 | +161.411% |
| 2025-12-08 | 217.25 | 217.25 | 216.70 | 216.70 | +2.097% | 2 | 494 | +162.183% |
| 2025-12-04 | 214.37 | 214.37 | 212.25 | 212.25 | +2.536% | 94 | 494 | +167.680% |
| 2025-11-26 | 205.50 | 207.00 | 205.50 | 207.00 | +4.099% | 2 | 452 | +174.469% |
| 2025-11-25 | 198.85 | 198.85 | 198.85 | 198.85 | -5.061% | 1 | 452 | +185.718% |
| 2025-11-24 | 204.50 | 209.45 | 204.50 | 209.45 | +4.240% | 11 | 452 | +171.258% |
| 2025-11-21 | 198.43 | 200.93 | 198.43 | 200.93 | -9.642% | 3 | 452 | +182.760% |
| 2025-11-20 | 226.07 | 226.07 | 222.37 | 222.37 | +2.005% | 2 | 452 | +155.498% |
| 2025-11-19 | 220.00 | 220.00 | 218.00 | 218.00 | -4.874% | 4 | 452 | +160.619% |
| 2025-11-18 | 229.15 | 229.17 | 229.15 | 229.17 | -3.079% | 2 | 452 | +147.916% |
| 2025-11-17 | 243.85 | 245.35 | 236.45 | 236.45 | -3.055% | 52 | 451 | +140.283% |
| 2025-11-14 | 241.90 | 247.35 | 241.90 | 243.90 | -3.406% | 175 | 436 | +132.944% |
| 2025-11-13 | 252.50 | 252.50 | 252.50 | 252.50 | -1.367% | 1 | 331 | +125.010% |
| 2025-11-12 | 254.85 | 259.70 | 254.85 | 256.00 | +8.659% | 67 | 332 | +121.934% |
| 2025-11-11 | 236.45 | 239.49 | 235.10 | 235.60 | -0.169% | 300 | 326 | +141.150% |
| 2025-11-06 | 236.00 | 236.00 | 236.00 | 236.00 | -5.392% | 1 | 149 | +140.742% |
| 2025-11-04 | 249.45 | 249.45 | 249.45 | 249.45 | -1.791% | 1 | 150 | +127.761% |
| 2025-11-03 | 254.00 | 254.00 | 254.00 | 254.00 | -0.396% | 1 | 148 | +123.681% |
| 2025-10-31 | 253.06 | 255.21 | 252.66 | 255.01 | -1.044% | 63 | 148 | +122.795% |
| 2025-10-30 | 257.80 | 258.29 | 257.02 | 257.70 | +11.173% | 10 | 85 | +120.470% |
| 2025-10-21 | 235.00 | 235.00 | 231.80 | 231.80 | -2.597% | 2 | 75 | +145.104% |
| 2025-10-20 | 237.75 | 238.79 | 237.75 | 237.98 | +3.718% | 6 | 74 | +138.739% |
| 2025-10-17 | 229.23 | 229.45 | 229.23 | 229.45 | -2.183% | 2 | 74 | +147.614% |
| 2025-10-16 | 234.25 | 234.69 | 234.25 | 234.57 | -0.234% | 3 | 74 | +142.209% |
| 2025-10-15 | 228.99 | 235.12 | 228.99 | 235.12 | 0.000% | 72 | 72 | +141.643% |