AMD280121C00520000
AMD Jan 21 2028 520.00 Call
optionOPRA
EODOct 23, 2026
132.00USD+3.659%(+4.66)52Vol1,001OI
AMD280121C00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 133.55 | 133.55 | 132.00 | 132.00 | +3.659% | 52 | 986 | 0.000% |
| 2026-10-22 | 137.03 | 137.03 | 127.10 | 127.34 | -19.912% | 36 | 1,003 | +3.659% |
| 2026-10-21 | 152.23 | 159.00 | 152.14 | 159.00 | +7.013% | 4 | 1,005 | -16.981% |
| 2026-10-20 | 141.04 | 148.58 | 141.04 | 148.58 | +2.047% | 6 | 1,010 | -11.159% |
| 2026-10-19 | 155.97 | 155.97 | 145.60 | 145.60 | +3.829% | 204 | 892 | -9.341% |
| 2026-10-16 | 141.23 | 141.23 | 140.23 | 140.23 | -5.090% | 4 | 895 | -5.869% |
| 2026-10-15 | 149.87 | 149.87 | 147.75 | 147.75 | -17.633% | 6 | 893 | -10.660% |
| 2026-10-14 | 179.38 | 179.38 | 179.38 | 179.38 | +0.493% | 1 | 893 | -26.413% |
| 2026-10-12 | 186.53 | 186.53 | 178.50 | 178.50 | -15.270% | 2 | 892 | -26.050% |
| 2026-10-08 | 226.05 | 226.05 | 210.67 | 210.67 | -6.601% | 30 | 910 | -37.343% |
| 2026-10-07 | 225.24 | 225.56 | 220.38 | 225.56 | -4.391% | 1,572 | 1,871 | -41.479% |
| 2026-10-06 | 235.92 | 235.92 | 235.92 | 235.92 | +8.824% | 2 | 1,871 | -44.049% |
| 2026-10-05 | 216.79 | 216.79 | 216.79 | 216.79 | +2.424% | 1 | 1,870 | -39.112% |
| 2026-09-29 | 211.86 | 211.86 | 211.66 | 211.66 | -7.866% | 2 | 1,870 | -37.636% |
| 2026-09-25 | 229.73 | 229.73 | 229.73 | 229.73 | +7.225% | 2 | 1,872 | -42.541% |
| 2026-09-23 | 213.31 | 216.24 | 213.31 | 214.25 | -0.562% | 37 | 1,872 | -38.390% |
| 2026-09-22 | 216.98 | 216.98 | 215.33 | 215.46 | +0.158% | 115 | 1,896 | -38.736% |
| 2026-09-21 | 214.99 | 215.12 | 212.43 | 215.12 | +29.240% | 11 | 1,902 | -38.639% |
| 2026-09-18 | 166.45 | 166.45 | 166.45 | 166.45 | +1.842% | 1 | 1,903 | -20.697% |
| 2026-09-17 | 163.25 | 167.70 | 163.25 | 163.44 | +8.591% | 10 | 1,902 | -19.236% |
| 2026-09-16 | 150.37 | 150.51 | 150.37 | 150.51 | +11.127% | 2 | 1,902 | -12.298% |
| 2026-09-15 | 140.32 | 140.32 | 135.44 | 135.44 | +4.789% | 2 | 1,902 | -2.540% |
| 2026-09-14 | 128.10 | 129.25 | 128.10 | 129.25 | -12.272% | 5 | 1,899 | +2.128% |
| 2026-09-11 | 147.00 | 147.33 | 143.01 | 147.33 | +4.638% | 42 | 1,899 | -10.405% |
| 2026-09-10 | 142.70 | 142.70 | 140.80 | 140.80 | -7.666% | 4 | 1,900 | -6.250% |
| 2026-09-09 | 152.49 | 152.49 | 152.49 | 152.49 | +8.126% | 2 | 1,898 | -13.437% |
| 2026-09-08 | 134.74 | 141.03 | 134.74 | 141.03 | +33.223% | 1,501 | 713 | -6.403% |
| 2026-09-03 | 105.86 | 105.86 | 105.86 | 105.86 | -3.262% | 1 | 714 | +24.693% |
| 2026-09-02 | 109.78 | 109.78 | 109.35 | 109.43 | +1.090% | 28 | 713 | +20.625% |
| 2026-09-01 | 111.53 | 111.53 | 108.25 | 108.25 | -7.082% | 8 | 705 | +21.940% |
| 2026-08-31 | 116.50 | 116.50 | 116.50 | 116.50 | -15.087% | 6 | 699 | +13.305% |
| 2026-08-26 | 137.20 | 137.20 | 137.20 | 137.20 | +9.236% | 2 | 697 | -3.790% |
| 2026-08-21 | 125.88 | 126.51 | 125.60 | 125.60 | +3.128% | 6 | 697 | +5.096% |
| 2026-08-20 | 125.20 | 125.20 | 121.79 | 121.79 | -2.552% | 5 | 693 | +8.383% |
| 2026-08-19 | 124.73 | 126.35 | 124.37 | 124.98 | -8.834% | 37 | 683 | +5.617% |
| 2026-08-18 | 137.54 | 137.54 | 133.54 | 137.09 | -5.520% | 10 | 676 | -3.713% |
| 2026-08-13 | 145.10 | 145.10 | 145.10 | 145.10 | +12.090% | 5 | 676 | -9.028% |
| 2026-08-11 | 131.00 | 131.75 | 129.45 | 129.45 | -11.202% | 13 | 675 | +1.970% |
| 2026-08-07 | 149.52 | 149.52 | 145.72 | 145.78 | -7.646% | 5 | 671 | -9.453% |
| 2026-08-06 | 151.16 | 157.85 | 151.16 | 157.85 | +2.747% | 2 | 670 | -16.376% |
| 2026-08-05 | 157.00 | 163.63 | 153.63 | 153.63 | -16.396% | 4 | 670 | -14.079% |
| 2026-08-04 | 172.98 | 184.55 | 172.98 | 183.76 | +13.327% | 10 | 665 | -28.167% |
| 2026-07-31 | 162.15 | 162.15 | 162.15 | 162.15 | +3.942% | 1 | 665 | -18.594% |
| 2026-07-30 | 164.15 | 164.15 | 156.00 | 156.00 | +14.445% | 10 | 667 | -15.385% |
| 2026-07-29 | 132.64 | 136.35 | 121.78 | 136.31 | -4.745% | 7 | 668 | -3.162% |
| 2026-07-28 | 142.02 | 145.48 | 136.82 | 143.10 | -12.106% | 15 | 678 | -7.757% |
| 2026-07-27 | 190.15 | 190.15 | 161.83 | 162.81 | -19.000% | 13 | 672 | -18.924% |
| 2026-07-23 | 209.10 | 209.10 | 201.00 | 201.00 | -7.573% | 2 | 673 | -34.328% |
| 2026-07-22 | 214.00 | 218.08 | 214.00 | 217.47 | +4.583% | 17 | 679 | -39.302% |
| 2026-07-21 | 200.00 | 207.94 | 200.00 | 207.94 | +10.366% | 5 | 677 | -36.520% |
| 2026-07-20 | 192.83 | 192.83 | 184.95 | 188.41 | +9.034% | 21 | 676 | -29.940% |
| 2026-07-17 | 151.65 | 180.00 | 151.65 | 172.80 | +0.729% | 13 | 674 | -23.611% |
| 2026-07-16 | 171.55 | 171.55 | 171.55 | 171.55 | -12.474% | 1 | 675 | -23.055% |
| 2026-07-15 | 191.85 | 198.95 | 191.40 | 196.00 | -10.925% | 8 | 670 | -32.653% |
| 2026-07-14 | 220.04 | 220.04 | 220.04 | 220.04 | +7.337% | 2 | 670 | -40.011% |
| 2026-07-13 | 205.00 | 205.00 | 205.00 | 205.00 | -5.959% | 1 | 669 | -35.610% |
| 2026-07-09 | 214.00 | 222.00 | 214.00 | 217.99 | +15.952% | 5 | 671 | -39.447% |
| 2026-07-08 | 188.00 | 188.00 | 188.00 | 188.00 | -3.590% | 1 | 671 | -29.787% |
| 2026-07-07 | 187.00 | 195.95 | 187.00 | 195.00 | -12.162% | 3 | 669 | -32.308% |
| 2026-07-06 | 204.50 | 230.16 | 204.50 | 222.00 | +19.163% | 12 | 670 | -40.541% |
| 2026-07-02 | 201.10 | 201.10 | 182.80 | 186.30 | -11.286% | 65 | 670 | -29.147% |
| 2026-07-01 | 217.00 | 217.00 | 210.00 | 210.00 | -12.744% | 2 | 670 | -37.143% |
| 2026-06-30 | 236.00 | 240.67 | 235.95 | 240.67 | +18.457% | 3 | 669 | -45.153% |
| 2026-06-29 | 192.15 | 206.33 | 182.00 | 203.17 | +6.651% | 12 | 670 | -35.030% |
| 2026-06-26 | 191.08 | 191.08 | 190.50 | 190.50 | -3.471% | 3 | 669 | -30.709% |
| 2026-06-25 | 196.85 | 197.35 | 196.85 | 197.35 | +5.863% | 2 | 668 | -33.114% |
| 2026-06-24 | 183.42 | 186.42 | 183.42 | 186.42 | -3.907% | 2 | 669 | -29.192% |
| 2026-06-23 | 192.14 | 198.50 | 192.14 | 194.00 | -8.542% | 19 | 659 | -31.959% |
| 2026-06-22 | 215.00 | 215.00 | 211.47 | 212.12 | +2.548% | 5 | 661 | -37.771% |
| 2026-06-18 | 202.73 | 208.00 | 202.73 | 206.85 | +5.552% | 18 | 666 | -36.186% |
| 2026-06-17 | 195.97 | 195.97 | 195.97 | 195.97 | +0.497% | 1 | 665 | -32.643% |
| 2026-06-16 | 197.00 | 201.40 | 195.00 | 195.00 | -10.975% | 15 | 656 | -32.308% |
| 2026-06-15 | 217.80 | 219.48 | 217.80 | 219.04 | +14.483% | 8 | 658 | -39.737% |
| 2026-06-12 | 191.90 | 191.90 | 191.32 | 191.33 | +10.010% | 10 | 653 | -31.009% |
| 2026-06-11 | 158.51 | 173.92 | 158.51 | 173.92 | +10.954% | 9 | 651 | -24.103% |
| 2026-06-09 | 156.44 | 157.00 | 141.50 | 156.75 | -10.259% | 47 | 653 | -15.789% |
| 2026-06-08 | 174.67 | 174.67 | 174.67 | 174.67 | +11.184% | 5 | 653 | -24.429% |
| 2026-06-05 | 173.45 | 173.45 | 157.10 | 157.10 | -21.123% | 98 | 646 | -15.977% |
| 2026-06-04 | 187.98 | 199.60 | 185.50 | 199.17 | -5.252% | 28 | 655 | -33.725% |
| 2026-06-03 | 207.30 | 210.21 | 204.51 | 210.21 | +10.701% | 11 | 645 | -37.206% |
| 2026-06-02 | 182.28 | 189.89 | 182.28 | 189.89 | +1.545% | 14 | 649 | -30.486% |
| 2026-06-01 | 178.90 | 189.82 | 169.00 | 187.00 | +2.186% | 9 | 647 | -29.412% |
| 2026-05-29 | 192.52 | 192.52 | 183.00 | 183.00 | -3.927% | 9 | 648 | -27.869% |
| 2026-05-28 | 193.49 | 195.50 | 190.48 | 190.48 | +8.771% | 13 | 647 | -30.701% |
| 2026-05-27 | 171.52 | 175.15 | 171.52 | 175.12 | -0.040% | 7 | 644 | -24.623% |
| 2026-05-26 | 170.62 | 175.19 | 169.38 | 175.19 | +13.997% | 19 | 644 | -24.653% |
| 2026-05-22 | 155.92 | 155.92 | 153.56 | 153.68 | +12.265% | 4 | 642 | -14.107% |
| 2026-05-20 | 136.89 | 136.89 | 136.89 | 136.89 | +20.768% | 1 | 642 | -3.572% |
| 2026-05-19 | 110.00 | 113.35 | 103.07 | 113.35 | -1.836% | 20 | 652 | +16.453% |
| 2026-05-18 | 114.00 | 115.47 | 114.00 | 115.47 | -8.791% | 6 | 656 | +14.315% |
| 2026-05-15 | 124.00 | 126.60 | 124.00 | 126.60 | -3.872% | 3 | 655 | +4.265% |
| 2026-05-13 | 131.70 | 131.70 | 131.70 | 131.70 | +1.308% | 5 | 660 | +0.228% |
| 2026-05-12 | 132.80 | 132.80 | 130.00 | 130.00 | -12.991% | 9 | 669 | +1.538% |
| 2026-05-11 | 140.90 | 149.41 | 140.90 | 149.41 | +43.429% | 19 | 667 | -11.652% |
| 2026-05-07 | 109.00 | 109.00 | 104.17 | 104.17 | -8.001% | 2 | 666 | +26.716% |
| 2026-05-06 | 115.50 | 115.50 | 106.91 | 113.23 | +49.775% | 86 | 615 | +16.577% |
| 2026-05-05 | 73.00 | 75.72 | 73.00 | 75.60 | +15.156% | 27 | 588 | +74.603% |
| 2026-04-29 | 65.65 | 65.65 | 65.65 | 65.65 | -0.681% | 1 | 588 | +101.066% |
| 2026-04-27 | 66.10 | 66.10 | 66.10 | 66.10 | -8.550% | 2 | 588 | +99.697% |
| 2026-04-24 | 70.65 | 72.28 | 70.65 | 72.28 | +87.740% | 3 | 586 | +82.623% |
| 2026-04-21 | 38.53 | 38.53 | 38.50 | 38.50 | +8.085% | 2 | 587 | +242.857% |
| 2026-04-20 | 37.00 | 37.00 | 35.62 | 35.62 | -5.767% | 17 | 587 | +270.578% |
| 2026-04-17 | 36.29 | 37.80 | 36.29 | 37.80 | +1.586% | 6 | 571 | +249.206% |
| 2026-04-16 | 33.60 | 37.21 | 33.60 | 37.21 | +30.424% | 13 | 570 | +254.743% |
| 2026-04-15 | 28.53 | 28.53 | 28.53 | 28.53 | +8.810% | 1 | 580 | +362.671% |
| 2026-04-10 | 26.36 | 26.36 | 26.17 | 26.22 | +22.010% | 12 | 579 | +403.432% |
| 2026-04-09 | 21.35 | 21.49 | 21.35 | 21.49 | +0.656% | 50 | 573 | +514.239% |
| 2026-04-08 | 20.05 | 21.40 | 19.95 | 21.35 | +20.282% | 100 | 558 | +518.267% |
| 2026-04-06 | 19.20 | 19.20 | 17.75 | 17.75 | +3.499% | 300 | 530 | +643.662% |
| 2026-04-02 | 14.60 | 17.15 | 14.30 | 17.15 | +8.820% | 411 | 241 | +669.679% |
| 2026-04-01 | 15.65 | 15.76 | 15.65 | 15.76 | +9.444% | 2 | 241 | +737.563% |
| 2026-03-23 | 14.50 | 14.70 | 14.40 | 14.40 | +5.186% | 13 | 240 | +816.667% |
| 2026-03-18 | 13.69 | 13.69 | 13.69 | 13.69 | +7.121% | 5 | 239 | +864.207% |
| 2026-03-17 | 13.10 | 13.10 | 12.78 | 12.78 | -18.443% | 6 | 244 | +932.864% |
| 2026-03-11 | 17.10 | 17.10 | 15.67 | 15.67 | -1.136% | 57 | 249 | +742.374% |
| 2026-03-10 | 16.70 | 16.73 | 15.85 | 15.85 | +8.562% | 149 | 221 | +732.808% |
| 2026-03-06 | 14.70 | 14.70 | 14.60 | 14.60 | -0.680% | 2 | 240 | +804.110% |
| 2026-03-05 | 14.60 | 14.70 | 14.50 | 14.70 | -4.110% | 22 | 239 | +797.959% |
| 2026-03-04 | 15.33 | 15.33 | 15.33 | 15.33 | -8.313% | 1 | 238 | +761.057% |
| 2026-02-27 | 16.72 | 16.72 | 16.72 | 16.72 | -18.240% | 5 | 239 | +689.474% |
| 2026-02-24 | 19.20 | 20.45 | 19.20 | 20.45 | +0.739% | 9 | 239 | +545.477% |
| 2026-02-09 | 20.30 | 20.30 | 20.30 | 20.30 | +16.667% | 1 | 248 | +550.246% |
| 2026-02-06 | 17.40 | 17.40 | 17.40 | 17.40 | +15.232% | 33 | 247 | +658.621% |
| 2026-02-05 | 15.10 | 15.10 | 15.10 | 15.10 | -11.541% | 60 | 274 | +774.172% |
| 2026-02-04 | 20.00 | 20.00 | 17.07 | 17.07 | -38.152% | 6 | 274 | +673.286% |
| 2026-02-03 | 27.60 | 27.60 | 27.60 | 27.60 | -9.656% | 20 | 274 | +378.261% |
| 2026-02-02 | 30.55 | 30.55 | 30.55 | 30.55 | -2.083% | 1 | 274 | +332.079% |
| 2026-01-29 | 31.20 | 31.20 | 31.20 | 31.20 | -7.115% | 10 | 274 | +323.077% |
| 2026-01-28 | 33.59 | 33.59 | 33.59 | 33.59 | +3.037% | 3 | 276 | +292.974% |
| 2026-01-27 | 32.60 | 32.60 | 32.60 | 32.60 | +21.190% | 35 | 276 | +304.908% |
| 2026-01-20 | 26.90 | 27.00 | 26.80 | 26.90 | +8.468% | 28 | 301 | +390.706% |
| 2026-01-16 | 24.05 | 24.80 | 23.80 | 24.80 | -1.195% | 16 | 280 | +432.258% |
| 2026-01-15 | 21.75 | 25.15 | 21.75 | 25.10 | +33.511% | 13 | 280 | +425.896% |
| 2026-01-13 | 18.80 | 18.80 | 18.80 | 18.80 | +33.333% | 1 | 280 | +602.128% |
| 2026-01-12 | 14.10 | 14.10 | 14.10 | 14.10 | -1.742% | 2 | 280 | +836.170% |
| 2026-01-09 | 14.70 | 14.70 | 14.35 | 14.35 | -11.146% | 20 | 280 | +819.861% |
| 2026-01-08 | 16.15 | 16.15 | 16.15 | 16.15 | -22.169% | 1 | 278 | +717.337% |
| 2026-01-05 | 23.35 | 23.35 | 20.75 | 20.75 | +8.924% | 3 | 276 | +536.145% |
| 2025-12-31 | 19.05 | 19.05 | 19.05 | 19.05 | +2.254% | 1 | 276 | +592.913% |
| 2025-12-30 | 18.63 | 18.63 | 18.63 | 18.63 | +1.692% | 4 | 276 | +608.535% |
| 2025-12-19 | 17.34 | 18.32 | 17.34 | 18.32 | +14.143% | 4 | 276 | +620.524% |
| 2025-12-18 | 16.05 | 16.05 | 16.05 | 16.05 | +2.687% | 2 | 276 | +722.430% |
| 2025-12-17 | 17.00 | 17.00 | 15.63 | 15.63 | -13.407% | 6 | 276 | +744.530% |
| 2025-12-16 | 18.25 | 18.25 | 17.45 | 18.05 | -7.908% | 8 | 276 | +631.302% |
| 2025-12-15 | 19.55 | 19.60 | 19.55 | 19.60 | -1.754% | 3 | 276 | +573.469% |
| 2025-12-12 | 20.80 | 20.80 | 19.95 | 19.95 | -9.932% | 8 | 277 | +561.654% |
| 2025-12-10 | 22.15 | 22.15 | 22.15 | 22.15 | -2.380% | 50 | 271 | +495.937% |
| 2025-12-09 | 23.50 | 23.50 | 22.66 | 22.69 | +0.621% | 55 | 221 | +481.754% |
| 2025-12-08 | 22.55 | 22.55 | 22.55 | 22.55 | +5.522% | 4 | 202 | +485.366% |
| 2025-12-04 | 21.37 | 21.37 | 21.37 | 21.37 | -3.303% | 1 | 203 | +517.688% |
| 2025-12-01 | 22.10 | 22.10 | 22.10 | 22.10 | +20.436% | 15 | 203 | +497.285% |
| 2025-11-25 | 18.95 | 18.95 | 17.90 | 18.35 | -15.826% | 22 | 188 | +619.346% |
| 2025-11-24 | 21.25 | 21.80 | 21.25 | 21.80 | +8.458% | 15 | 187 | +505.505% |
| 2025-11-21 | 19.51 | 20.18 | 19.51 | 20.10 | -12.609% | 99 | 187 | +556.716% |
| 2025-11-20 | 24.15 | 24.15 | 23.00 | 23.00 | -14.815% | 25 | 154 | +473.913% |
| 2025-11-19 | 27.00 | 27.00 | 27.00 | 27.00 | -6.574% | 2 | 151 | +388.889% |
| 2025-11-18 | 31.10 | 31.10 | 28.80 | 28.90 | -10.526% | 13 | 151 | +356.747% |
| 2025-11-17 | 33.50 | 33.50 | 32.30 | 32.30 | -6.377% | 4 | 150 | +308.669% |
| 2025-11-14 | 35.05 | 37.00 | 34.50 | 34.50 | -2.405% | 12 | 150 | +282.609% |
| 2025-11-13 | 36.65 | 38.00 | 35.10 | 35.35 | -7.702% | 31 | 147 | +273.409% |
| 2025-11-12 | 37.65 | 41.50 | 37.65 | 38.30 | +22.953% | 67 | 125 | +244.648% |
| 2025-11-11 | 32.70 | 32.80 | 30.90 | 31.15 | -7.015% | 10 | 71 | +323.756% |
| 2025-11-10 | 32.38 | 34.77 | 32.38 | 33.50 | +20.721% | 38 | 70 | +294.030% |
| 2025-11-07 | 28.85 | 28.85 | 27.75 | 27.75 | -14.219% | 19 | 38 | +375.676% |
| 2025-11-06 | 32.35 | 32.35 | 32.35 | 32.35 | -19.327% | 1 | 31 | +308.037% |
| 2025-11-05 | 34.10 | 40.10 | 34.10 | 40.10 | +6.085% | 3 | 31 | +229.177% |
| 2025-11-04 | 35.85 | 37.80 | 35.85 | 37.80 | -6.551% | 4 | 29 | +249.206% |
| 2025-11-03 | 39.25 | 40.45 | 39.15 | 40.45 | +3.691% | 17 | 36 | +226.329% |
| 2025-10-31 | 39.01 | 39.01 | 39.01 | 39.01 | -5.430% | 1 | 36 | +238.375% |
| 2025-10-30 | 41.25 | 41.25 | 41.25 | 41.25 | +1.227% | 1 | 35 | +220.000% |
| 2025-10-29 | 41.85 | 41.95 | 39.35 | 40.75 | 0.000% | 41 | 0 | +223.926% |