AMD280121C00510000
AMD Jan 21 2028 510.00 Call
optionOPRA
EODOct 23, 2026
136.50USD+3.913%(+5.14)4Vol579OI
AMD280121C00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 134.02 | 138.52 | 133.47 | 136.50 | +3.913% | 4 | 578 | 0.000% |
| 2026-10-22 | 137.75 | 137.75 | 131.00 | 131.36 | -16.112% | 11 | 575 | +3.913% |
| 2026-10-21 | 156.59 | 156.59 | 156.59 | 156.59 | +3.428% | 1 | 575 | -12.830% |
| 2026-10-20 | 151.40 | 151.40 | 151.40 | 151.40 | -17.762% | 1 | 574 | -9.841% |
| 2026-10-13 | 184.10 | 184.10 | 184.10 | 184.10 | -0.808% | 68 | 506 | -25.856% |
| 2026-10-12 | 186.50 | 186.50 | 185.60 | 185.60 | -18.686% | 2 | 506 | -26.455% |
| 2026-10-06 | 228.25 | 228.25 | 228.25 | 228.25 | -2.831% | 1 | 506 | -40.197% |
| 2026-10-02 | 230.82 | 234.90 | 230.82 | 234.90 | +9.490% | 2 | 507 | -41.890% |
| 2026-10-01 | 214.54 | 214.54 | 214.54 | 214.54 | -7.126% | 1 | 506 | -36.376% |
| 2026-09-24 | 208.40 | 231.00 | 208.40 | 231.00 | +4.962% | 4 | 506 | -40.909% |
| 2026-09-21 | 196.19 | 220.08 | 196.19 | 220.08 | +24.241% | 12 | 506 | -37.977% |
| 2026-09-18 | 166.38 | 177.14 | 166.38 | 177.14 | +4.353% | 2 | 506 | -22.942% |
| 2026-09-17 | 167.80 | 169.75 | 167.80 | 169.75 | +19.846% | 18 | 499 | -19.588% |
| 2026-09-16 | 152.50 | 152.50 | 141.64 | 141.64 | +4.841% | 235 | 436 | -3.629% |
| 2026-09-14 | 135.07 | 135.10 | 135.07 | 135.10 | -11.036% | 2 | 437 | +1.036% |
| 2026-09-11 | 150.80 | 151.86 | 147.62 | 151.86 | +5.937% | 12 | 437 | -10.115% |
| 2026-09-10 | 143.25 | 143.48 | 142.74 | 143.35 | -7.588% | 87 | 432 | -4.779% |
| 2026-09-09 | 156.92 | 156.92 | 155.12 | 155.12 | +5.330% | 2 | 433 | -12.004% |
| 2026-09-08 | 148.00 | 148.00 | 146.65 | 147.27 | +24.699% | 6 | 429 | -7.313% |
| 2026-09-04 | 118.15 | 118.20 | 117.90 | 118.10 | +6.878% | 4 | 431 | +15.580% |
| 2026-09-03 | 103.46 | 110.50 | 103.46 | 110.50 | -0.763% | 17 | 433 | +23.529% |
| 2026-09-01 | 110.10 | 113.04 | 110.10 | 111.35 | -6.976% | 5 | 431 | +22.586% |
| 2026-08-31 | 119.70 | 119.70 | 119.70 | 119.70 | -3.794% | 1 | 432 | +14.035% |
| 2026-08-28 | 127.09 | 127.09 | 124.42 | 124.42 | -7.748% | 2 | 434 | +9.709% |
| 2026-08-26 | 134.87 | 134.87 | 134.87 | 134.87 | +4.591% | 5 | 434 | +1.209% |
| 2026-08-21 | 128.95 | 128.95 | 128.95 | 128.95 | +4.101% | 7 | 440 | +5.855% |
| 2026-08-20 | 123.30 | 125.30 | 123.30 | 123.87 | -3.090% | 3 | 440 | +10.196% |
| 2026-08-19 | 128.43 | 128.43 | 127.30 | 127.82 | -21.225% | 3 | 440 | +6.791% |
| 2026-08-17 | 162.26 | 162.26 | 162.26 | 162.26 | +4.213% | 2 | 438 | -15.876% |
| 2026-08-14 | 155.70 | 155.70 | 155.70 | 155.70 | +6.571% | 1 | 437 | -12.331% |
| 2026-08-12 | 146.10 | 146.10 | 146.10 | 146.10 | +10.606% | 8 | 445 | -6.571% |
| 2026-08-11 | 134.14 | 136.12 | 132.09 | 132.09 | -6.485% | 24 | 444 | +3.339% |
| 2026-08-10 | 145.87 | 145.87 | 141.23 | 141.25 | -9.240% | 34 | 437 | -3.363% |
| 2026-08-06 | 150.00 | 155.63 | 150.00 | 155.63 | -0.429% | 3 | 434 | -12.292% |
| 2026-08-05 | 160.78 | 161.90 | 156.30 | 156.30 | -17.498% | 14 | 422 | -12.668% |
| 2026-08-04 | 178.33 | 189.45 | 178.33 | 189.45 | +28.764% | 4 | 423 | -27.949% |
| 2026-07-30 | 147.13 | 147.13 | 147.13 | 147.13 | +14.659% | 1 | 423 | -7.225% |
| 2026-07-29 | 135.55 | 135.55 | 128.32 | 128.32 | -13.180% | 3 | 422 | +6.375% |
| 2026-07-28 | 144.75 | 148.35 | 144.75 | 147.80 | -10.261% | 3 | 424 | -7.645% |
| 2026-07-27 | 195.62 | 195.62 | 164.70 | 164.70 | -15.538% | 4 | 422 | -17.122% |
| 2026-07-24 | 195.00 | 195.00 | 195.00 | 195.00 | -6.169% | 1 | 421 | -30.000% |
| 2026-07-23 | 207.82 | 207.82 | 207.82 | 207.82 | +1.529% | 4 | 421 | -34.318% |
| 2026-07-21 | 198.05 | 204.69 | 198.05 | 204.69 | +6.709% | 6 | 423 | -33.314% |
| 2026-07-20 | 191.82 | 191.82 | 191.82 | 191.82 | +8.945% | 1 | 422 | -28.840% |
| 2026-07-17 | 160.99 | 176.07 | 160.22 | 176.07 | -4.827% | 7 | 422 | -22.474% |
| 2026-07-16 | 185.00 | 185.00 | 185.00 | 185.00 | -8.777% | 1 | 422 | -26.216% |
| 2026-07-15 | 194.87 | 203.05 | 190.90 | 202.80 | -10.154% | 7 | 421 | -32.692% |
| 2026-07-14 | 225.72 | 225.72 | 225.72 | 225.72 | +9.898% | 8 | 413 | -39.527% |
| 2026-07-13 | 206.70 | 206.70 | 205.39 | 205.39 | -7.357% | 6 | 414 | -33.541% |
| 2026-07-10 | 223.50 | 223.50 | 221.70 | 221.70 | +0.544% | 7 | 414 | -38.430% |
| 2026-07-09 | 220.50 | 220.50 | 220.50 | 220.50 | +14.904% | 1 | 414 | -38.095% |
| 2026-07-08 | 195.50 | 195.50 | 191.90 | 191.90 | +0.146% | 3 | 412 | -28.869% |
| 2026-07-07 | 191.62 | 191.62 | 191.62 | 191.62 | -17.788% | 1 | 411 | -28.765% |
| 2026-07-06 | 233.08 | 233.08 | 233.08 | 233.08 | +20.923% | 1 | 411 | -41.436% |
| 2026-07-02 | 204.00 | 204.00 | 192.75 | 192.75 | -11.318% | 3 | 410 | -29.183% |
| 2026-07-01 | 217.35 | 217.35 | 217.35 | 217.35 | -10.787% | 1 | 410 | -37.198% |
| 2026-06-30 | 225.00 | 243.63 | 225.00 | 243.63 | +30.374% | 12 | 400 | -43.972% |
| 2026-06-29 | 186.87 | 186.87 | 186.87 | 186.87 | -2.443% | 1 | 400 | -26.955% |
| 2026-06-26 | 191.55 | 191.55 | 191.55 | 191.55 | -3.091% | 4 | 400 | -28.739% |
| 2026-06-23 | 201.08 | 201.08 | 197.66 | 197.66 | -8.546% | 8 | 403 | -30.942% |
| 2026-06-22 | 229.85 | 229.85 | 215.70 | 216.13 | +4.421% | 5 | 402 | -36.844% |
| 2026-06-18 | 204.27 | 209.40 | 204.27 | 206.98 | +1.620% | 15 | 390 | -34.052% |
| 2026-06-17 | 203.68 | 203.68 | 203.68 | 203.68 | +2.352% | 1 | 390 | -32.983% |
| 2026-06-16 | 198.00 | 199.00 | 198.00 | 199.00 | -9.902% | 2 | 390 | -31.407% |
| 2026-06-15 | 220.87 | 220.87 | 220.87 | 220.87 | +12.931% | 4 | 386 | -38.199% |
| 2026-06-12 | 192.15 | 198.15 | 192.15 | 195.58 | +23.981% | 6 | 387 | -30.208% |
| 2026-06-11 | 157.75 | 157.75 | 157.75 | 157.75 | -11.297% | 1 | 387 | -13.471% |
| 2026-06-08 | 177.84 | 177.84 | 177.84 | 177.84 | +10.241% | 5 | 387 | -23.246% |
| 2026-06-05 | 161.32 | 161.32 | 161.32 | 161.32 | -20.059% | 1 | 386 | -15.386% |
| 2026-06-04 | 191.70 | 201.80 | 188.11 | 201.80 | -5.538% | 14 | 386 | -32.359% |
| 2026-06-03 | 209.86 | 213.63 | 202.68 | 213.63 | +9.610% | 7 | 385 | -36.104% |
| 2026-06-02 | 194.90 | 194.90 | 194.90 | 194.90 | +2.579% | 1 | 386 | -29.964% |
| 2026-06-01 | 176.73 | 190.20 | 176.00 | 190.00 | +3.825% | 9 | 385 | -28.158% |
| 2026-05-29 | 186.00 | 186.00 | 183.00 | 183.00 | -5.864% | 2 | 384 | -25.410% |
| 2026-05-28 | 194.56 | 194.56 | 193.14 | 194.40 | +8.840% | 5 | 385 | -29.784% |
| 2026-05-27 | 179.37 | 179.37 | 172.33 | 178.61 | -3.240% | 31 | 365 | -23.577% |
| 2026-05-26 | 170.37 | 185.55 | 169.84 | 184.59 | +16.807% | 19 | 370 | -26.052% |
| 2026-05-22 | 158.03 | 158.03 | 158.03 | 158.03 | +14.316% | 1 | 370 | -13.624% |
| 2026-05-20 | 138.30 | 138.30 | 138.19 | 138.24 | +12.619% | 4 | 371 | -1.259% |
| 2026-05-19 | 122.60 | 123.40 | 122.60 | 122.75 | +4.468% | 102 | 376 | +11.202% |
| 2026-05-18 | 117.50 | 117.50 | 117.50 | 117.50 | -7.843% | 3 | 373 | +16.170% |
| 2026-05-15 | 129.95 | 130.50 | 127.50 | 127.50 | -12.287% | 8 | 368 | +7.059% |
| 2026-05-13 | 145.36 | 145.36 | 145.36 | 145.36 | +3.005% | 1 | 368 | -6.095% |
| 2026-05-12 | 141.12 | 141.12 | 141.12 | 141.12 | -8.065% | 2 | 370 | -3.274% |
| 2026-05-11 | 151.10 | 153.50 | 151.10 | 153.50 | +10.647% | 6 | 369 | -11.075% |
| 2026-05-08 | 126.67 | 138.73 | 126.00 | 138.73 | +25.548% | 7 | 363 | -1.607% |
| 2026-05-06 | 118.55 | 118.55 | 108.85 | 110.50 | +44.426% | 7 | 358 | +23.529% |
| 2026-05-01 | 76.51 | 76.51 | 76.51 | 76.51 | +4.280% | 2 | 356 | +78.408% |
| 2026-04-27 | 73.37 | 73.37 | 73.37 | 73.37 | +3.997% | 1 | 356 | +86.043% |
| 2026-04-24 | 70.55 | 70.55 | 70.55 | 70.55 | +38.360% | 12 | 355 | +93.480% |
| 2026-04-22 | 50.99 | 50.99 | 50.99 | 50.99 | +35.252% | 6 | 355 | +167.700% |
| 2026-04-17 | 37.70 | 37.70 | 37.70 | 37.70 | +4.722% | 1 | 360 | +262.069% |
| 2026-04-16 | 34.75 | 36.00 | 34.75 | 36.00 | +26.183% | 11 | 360 | +279.167% |
| 2026-04-14 | 28.53 | 28.53 | 28.51 | 28.53 | +7.579% | 200 | 370 | +378.444% |
| 2026-04-13 | 26.51 | 26.58 | 26.51 | 26.52 | -2.140% | 4 | 270 | +414.706% |
| 2026-04-10 | 27.10 | 27.10 | 27.10 | 27.10 | +17.826% | 1 | 269 | +403.690% |
| 2026-04-09 | 22.55 | 23.00 | 22.00 | 23.00 | +5.119% | 11 | 269 | +493.478% |
| 2026-04-08 | 21.65 | 21.97 | 21.47 | 21.88 | +14.555% | 36 | 264 | +523.857% |
| 2026-04-07 | 18.25 | 19.10 | 18.13 | 19.10 | -0.261% | 76 | 262 | +614.660% |
| 2026-04-06 | 19.75 | 19.80 | 19.15 | 19.15 | +10.630% | 108 | 246 | +612.794% |
| 2026-04-02 | 15.10 | 17.39 | 15.10 | 17.31 | +20.208% | 77 | 189 | +688.562% |
| 2026-03-30 | 14.50 | 14.50 | 14.40 | 14.40 | -5.882% | 13 | 189 | +847.917% |
| 2026-03-27 | 15.30 | 15.30 | 15.30 | 15.30 | -21.538% | 1 | 188 | +792.157% |
| 2026-03-25 | 19.50 | 19.50 | 19.45 | 19.50 | +33.288% | 11 | 188 | +600.000% |
| 2026-03-23 | 14.70 | 14.70 | 14.63 | 14.63 | +1.951% | 2 | 182 | +833.014% |
| 2026-03-18 | 14.45 | 14.45 | 14.35 | 14.35 | -11.909% | 2 | 182 | +851.220% |
| 2026-03-11 | 16.29 | 16.29 | 16.29 | 16.29 | +7.525% | 5 | 182 | +737.937% |
| 2026-03-05 | 15.20 | 15.20 | 15.10 | 15.15 | -0.656% | 44 | 188 | +800.990% |
| 2026-03-02 | 15.25 | 15.25 | 15.25 | 15.25 | -28.066% | 1 | 170 | +795.082% |
| 2026-02-24 | 21.20 | 21.20 | 21.20 | 21.20 | +25.296% | 1 | 169 | +543.868% |
| 2026-02-19 | 16.92 | 16.92 | 16.92 | 16.92 | -20.301% | 1 | 168 | +706.738% |
| 2026-02-10 | 21.23 | 21.23 | 21.23 | 21.23 | +10.631% | 1 | 168 | +542.958% |
| 2026-02-06 | 19.25 | 19.25 | 19.19 | 19.19 | +22.229% | 11 | 168 | +611.308% |
| 2026-02-05 | 15.70 | 15.70 | 15.70 | 15.70 | -9.770% | 30 | 172 | +769.427% |
| 2026-02-04 | 21.40 | 21.40 | 17.40 | 17.40 | -39.054% | 9 | 172 | +684.483% |
| 2026-02-03 | 28.55 | 28.55 | 28.55 | 28.55 | -9.509% | 20 | 179 | +378.109% |
| 2026-02-02 | 31.55 | 31.55 | 31.55 | 31.55 | +15.356% | 1 | 159 | +332.647% |
| 2026-01-30 | 28.28 | 28.28 | 27.35 | 27.35 | -19.559% | 2 | 159 | +399.086% |
| 2026-01-28 | 34.00 | 34.00 | 34.00 | 34.00 | +34.921% | 2 | 160 | +301.471% |
| 2026-01-16 | 24.90 | 25.20 | 24.90 | 25.20 | -3.448% | 2 | 162 | +441.667% |
| 2026-01-15 | 26.60 | 26.60 | 26.10 | 26.10 | +27.317% | 2 | 162 | +422.989% |
| 2026-01-14 | 20.50 | 20.50 | 20.50 | 20.50 | +0.049% | 1 | 162 | +565.854% |
| 2026-01-13 | 19.90 | 20.55 | 19.90 | 20.49 | +30.510% | 39 | 162 | +566.179% |
| 2026-01-08 | 15.55 | 15.70 | 15.55 | 15.70 | -11.599% | 13 | 135 | +769.427% |
| 2026-01-07 | 17.76 | 17.76 | 17.76 | 17.76 | -21.624% | 3 | 131 | +668.581% |
| 2026-01-05 | 22.69 | 22.69 | 22.66 | 22.66 | +17.409% | 2 | 135 | +502.383% |
| 2025-12-26 | 19.30 | 19.30 | 19.30 | 19.30 | +2.878% | 1 | 135 | +607.254% |
| 2025-12-22 | 18.84 | 18.84 | 18.75 | 18.76 | +4.164% | 27 | 135 | +627.612% |
| 2025-12-19 | 18.01 | 18.01 | 18.01 | 18.01 | +14.132% | 3 | 113 | +657.912% |
| 2025-12-17 | 15.78 | 15.78 | 15.78 | 15.78 | -17.382% | 10 | 110 | +765.019% |
| 2025-12-15 | 19.10 | 19.10 | 19.10 | 19.10 | -13.731% | 12 | 110 | +614.660% |
| 2025-12-04 | 22.14 | 22.14 | 22.14 | 22.14 | -4.569% | 1 | 98 | +516.531% |
| 2025-12-01 | 23.20 | 23.20 | 23.20 | 23.20 | +2.428% | 1 | 99 | +488.362% |
| 2025-11-28 | 22.65 | 22.65 | 22.65 | 22.65 | +11.852% | 2 | 99 | +502.649% |
| 2025-11-25 | 20.25 | 20.25 | 20.25 | 20.25 | -13.276% | 1 | 98 | +574.074% |
| 2025-11-24 | 23.35 | 23.35 | 23.35 | 23.35 | +13.130% | 2 | 98 | +484.582% |
| 2025-11-21 | 20.46 | 20.81 | 20.46 | 20.64 | -17.275% | 220 | 96 | +561.337% |
| 2025-11-20 | 24.95 | 24.95 | 24.95 | 24.95 | -7.763% | 20 | 33 | +447.094% |
| 2025-11-19 | 27.00 | 27.05 | 27.00 | 27.05 | -10.133% | 50 | 13 | +404.621% |
| 2025-11-18 | 30.10 | 30.10 | 30.10 | 30.10 | -23.273% | 2 | 13 | +353.488% |
| 2025-11-12 | 39.23 | 39.23 | 39.23 | 39.23 | +22.978% | 5 | 14 | +247.948% |
| 2025-11-11 | 31.90 | 31.90 | 31.90 | 31.90 | +8.136% | 1 | 9 | +327.900% |
| 2025-11-07 | 29.45 | 29.50 | 29.45 | 29.50 | -15.714% | 2 | 9 | +362.712% |
| 2025-11-05 | 35.00 | 35.00 | 35.00 | 35.00 | -14.153% | 1 | 9 | +290.000% |
| 2025-11-03 | 40.35 | 40.77 | 40.30 | 40.77 | 0.000% | 16 | 0 | +234.805% |