AMD280121C00540000
AMD Jan 21 2028 540.00 Call
optionOPRA
EODOct 23, 2026
124.97USD+3.925%(+4.72)20Vol309OI
AMD280121C00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 123.77 | 124.97 | 123.77 | 124.97 | +3.925% | 20 | 319 | 0.000% |
| 2026-10-22 | 132.33 | 132.33 | 120.25 | 120.25 | -19.753% | 2 | 320 | +3.925% |
| 2026-10-21 | 151.55 | 151.55 | 149.57 | 149.85 | +8.273% | 4 | 321 | -16.603% |
| 2026-10-20 | 132.24 | 138.75 | 132.24 | 138.40 | -1.425% | 21 | 304 | -9.704% |
| 2026-10-19 | 144.95 | 144.95 | 139.06 | 140.40 | +3.616% | 64 | 247 | -10.990% |
| 2026-10-16 | 145.30 | 145.30 | 135.50 | 135.50 | -6.196% | 101 | 150 | -7.771% |
| 2026-10-15 | 139.00 | 145.00 | 139.00 | 144.45 | -16.892% | 6 | 147 | -13.486% |
| 2026-10-13 | 173.81 | 173.81 | 173.81 | 173.81 | +0.225% | 1 | 148 | -28.100% |
| 2026-10-12 | 172.50 | 173.42 | 172.50 | 173.42 | -12.436% | 3 | 147 | -27.938% |
| 2026-10-08 | 206.99 | 206.99 | 198.05 | 198.05 | -8.183% | 2 | 147 | -36.900% |
| 2026-10-07 | 215.70 | 215.70 | 215.70 | 215.70 | +4.816% | 1 | 148 | -42.063% |
| 2026-10-05 | 210.25 | 210.25 | 205.79 | 205.79 | -3.760% | 5 | 152 | -39.273% |
| 2026-10-02 | 213.83 | 213.83 | 213.83 | 213.83 | +8.709% | 1 | 152 | -41.556% |
| 2026-10-01 | 196.70 | 196.70 | 196.70 | 196.70 | -1.156% | 1 | 152 | -36.467% |
| 2026-09-30 | 193.50 | 199.00 | 192.10 | 199.00 | +0.080% | 4 | 152 | -37.201% |
| 2026-09-29 | 199.15 | 199.23 | 198.78 | 198.84 | -8.474% | 4 | 153 | -37.150% |
| 2026-09-25 | 222.90 | 222.90 | 214.61 | 217.25 | +5.929% | 27 | 165 | -42.476% |
| 2026-09-24 | 194.97 | 205.49 | 194.97 | 205.09 | +0.210% | 4 | 166 | -39.066% |
| 2026-09-23 | 205.60 | 205.60 | 204.66 | 204.66 | -0.953% | 3 | 165 | -38.938% |
| 2026-09-22 | 206.00 | 206.67 | 206.00 | 206.63 | +0.228% | 90 | 166 | -39.520% |
| 2026-09-21 | 193.85 | 206.16 | 193.85 | 206.16 | +30.978% | 22 | 165 | -39.382% |
| 2026-09-18 | 157.40 | 157.40 | 157.40 | 157.40 | +0.479% | 3 | 165 | -20.604% |
| 2026-09-17 | 153.24 | 159.23 | 153.24 | 156.65 | +23.981% | 34 | 145 | -20.223% |
| 2026-09-15 | 126.35 | 126.35 | 126.35 | 126.35 | +3.227% | 1 | 144 | -1.092% |
| 2026-09-14 | 118.05 | 122.40 | 118.00 | 122.40 | -10.572% | 5 | 144 | +2.100% |
| 2026-09-11 | 137.06 | 137.06 | 136.87 | 136.87 | +3.658% | 20 | 154 | -8.694% |
| 2026-09-10 | 133.70 | 133.70 | 132.04 | 132.04 | -3.761% | 10 | 149 | -5.354% |
| 2026-09-08 | 137.35 | 137.35 | 137.20 | 137.20 | +34.102% | 3 | 147 | -8.914% |
| 2026-09-01 | 102.45 | 102.45 | 102.31 | 102.31 | -9.899% | 11 | 147 | +22.148% |
| 2026-08-28 | 113.15 | 113.55 | 113.15 | 113.55 | -9.895% | 2 | 146 | +10.057% |
| 2026-08-26 | 126.02 | 126.02 | 126.02 | 126.02 | +2.057% | 2 | 148 | -0.833% |
| 2026-08-25 | 119.45 | 123.48 | 119.10 | 123.48 | +12.664% | 38 | 130 | +1.207% |
| 2026-08-24 | 109.56 | 109.60 | 109.56 | 109.60 | -5.190% | 6 | 130 | +14.024% |
| 2026-08-20 | 119.67 | 119.67 | 115.60 | 115.60 | -10.353% | 2 | 129 | +8.106% |
| 2026-08-18 | 128.85 | 128.95 | 128.85 | 128.95 | -14.856% | 2 | 127 | -3.086% |
| 2026-08-17 | 151.45 | 151.45 | 151.45 | 151.45 | +0.364% | 3 | 130 | -17.484% |
| 2026-08-14 | 151.64 | 151.64 | 150.76 | 150.90 | +14.163% | 4 | 128 | -17.184% |
| 2026-08-12 | 132.05 | 132.18 | 132.05 | 132.18 | +5.659% | 2 | 128 | -5.455% |
| 2026-08-11 | 125.00 | 125.22 | 125.00 | 125.10 | -5.134% | 5 | 126 | -0.104% |
| 2026-08-10 | 136.73 | 136.98 | 131.87 | 131.87 | -7.996% | 56 | 96 | -5.232% |
| 2026-08-07 | 140.10 | 143.43 | 139.52 | 143.33 | -6.179% | 6 | 94 | -12.810% |
| 2026-08-06 | 152.77 | 152.77 | 152.77 | 152.77 | +2.283% | 1 | 94 | -18.197% |
| 2026-08-05 | 151.27 | 159.18 | 149.24 | 149.36 | -16.047% | 8 | 89 | -16.330% |
| 2026-08-04 | 170.50 | 181.81 | 170.50 | 177.91 | +22.697% | 6 | 87 | -29.757% |
| 2026-08-03 | 145.00 | 145.00 | 145.00 | 145.00 | -5.838% | 5 | 82 | -13.814% |
| 2026-07-30 | 137.76 | 153.99 | 137.76 | 153.99 | +23.986% | 2 | 83 | -18.845% |
| 2026-07-29 | 121.24 | 124.20 | 121.24 | 124.20 | -8.723% | 2 | 84 | +0.620% |
| 2026-07-28 | 145.25 | 145.25 | 136.07 | 136.07 | -12.196% | 20 | 92 | -8.158% |
| 2026-07-27 | 155.50 | 160.23 | 154.97 | 154.97 | -23.840% | 5 | 94 | -19.359% |
| 2026-07-24 | 203.48 | 203.48 | 203.48 | 203.48 | +3.631% | 1 | 93 | -38.584% |
| 2026-07-23 | 196.35 | 196.35 | 196.35 | 196.35 | -6.500% | 1 | 93 | -36.353% |
| 2026-07-22 | 210.00 | 210.00 | 210.00 | 210.00 | +4.942% | 3 | 93 | -40.490% |
| 2026-07-21 | 194.93 | 200.11 | 194.93 | 200.11 | +19.113% | 3 | 92 | -37.549% |
| 2026-07-16 | 178.18 | 179.00 | 167.52 | 168.00 | -18.232% | 9 | 95 | -25.613% |
| 2026-07-14 | 210.00 | 210.00 | 205.46 | 205.46 | +3.585% | 2 | 96 | -39.176% |
| 2026-07-13 | 197.58 | 198.35 | 197.58 | 198.35 | +10.060% | 2 | 94 | -36.995% |
| 2026-07-08 | 180.08 | 180.22 | 180.08 | 180.22 | +1.452% | 2 | 93 | -30.657% |
| 2026-07-07 | 177.64 | 177.64 | 177.64 | 177.64 | -19.218% | 10 | 93 | -29.650% |
| 2026-07-06 | 219.90 | 219.90 | 219.90 | 219.90 | +21.050% | 1 | 92 | -43.170% |
| 2026-07-02 | 178.22 | 182.17 | 178.22 | 181.66 | -11.978% | 22 | 112 | -31.207% |
| 2026-07-01 | 212.43 | 212.43 | 206.38 | 206.38 | -10.137% | 11 | 101 | -39.447% |
| 2026-06-30 | 206.52 | 229.66 | 206.52 | 229.66 | +26.842% | 14 | 90 | -45.585% |
| 2026-06-29 | 179.22 | 181.06 | 179.22 | 181.06 | -0.347% | 28 | 95 | -30.979% |
| 2026-06-26 | 181.50 | 184.30 | 181.50 | 181.69 | -2.317% | 7 | 94 | -31.218% |
| 2026-06-25 | 208.00 | 208.00 | 186.00 | 186.00 | -3.125% | 2 | 95 | -32.812% |
| 2026-06-23 | 184.52 | 192.00 | 183.00 | 192.00 | -4.950% | 22 | 83 | -34.911% |
| 2026-06-22 | 205.45 | 208.60 | 202.00 | 202.00 | +1.630% | 11 | 79 | -38.134% |
| 2026-06-18 | 195.00 | 198.76 | 195.00 | 198.76 | +8.648% | 14 | 79 | -37.125% |
| 2026-06-17 | 182.90 | 183.01 | 182.90 | 182.94 | -13.943% | 18 | 69 | -31.688% |
| 2026-06-15 | 210.43 | 212.58 | 210.43 | 212.58 | +14.852% | 4 | 68 | -41.213% |
| 2026-06-12 | 176.20 | 185.09 | 176.20 | 185.09 | +10.720% | 2 | 68 | -32.481% |
| 2026-06-11 | 167.17 | 167.17 | 167.17 | 167.17 | +16.878% | 8 | 64 | -25.244% |
| 2026-06-10 | 143.03 | 143.03 | 143.03 | 143.03 | -5.071% | 8 | 62 | -12.627% |
| 2026-06-09 | 146.23 | 150.67 | 146.23 | 150.67 | -10.449% | 3 | 63 | -17.057% |
| 2026-06-08 | 168.25 | 168.25 | 168.25 | 168.25 | +7.481% | 3 | 66 | -25.724% |
| 2026-06-05 | 166.10 | 166.10 | 156.54 | 156.54 | -11.193% | 3 | 64 | -20.167% |
| 2026-06-04 | 176.27 | 176.27 | 176.27 | 176.27 | -13.741% | 1 | 64 | -29.103% |
| 2026-06-03 | 200.00 | 205.83 | 200.00 | 204.35 | +11.783% | 9 | 59 | -38.845% |
| 2026-06-02 | 182.81 | 182.81 | 182.81 | 182.81 | +3.055% | 2 | 59 | -31.639% |
| 2026-06-01 | 164.75 | 177.39 | 164.75 | 177.39 | -0.538% | 9 | 51 | -29.551% |
| 2026-05-29 | 178.35 | 178.35 | 178.35 | 178.35 | -3.532% | 1 | 52 | -29.930% |
| 2026-05-28 | 184.88 | 184.88 | 184.88 | 184.88 | +6.345% | 5 | 52 | -32.405% |
| 2026-05-26 | 163.60 | 173.85 | 163.60 | 173.85 | +16.342% | 51 | 44 | -28.116% |
| 2026-05-22 | 149.43 | 149.43 | 149.43 | 149.43 | +25.319% | 1 | 44 | -16.369% |
| 2026-05-18 | 119.24 | 119.24 | 119.24 | 119.24 | -8.614% | 5 | 44 | +4.805% |
| 2026-05-14 | 130.60 | 130.60 | 130.40 | 130.48 | -2.699% | 3 | 43 | -4.223% |
| 2026-05-12 | 133.87 | 134.10 | 133.87 | 134.10 | -5.563% | 25 | 30 | -6.808% |
| 2026-05-11 | 135.50 | 143.14 | 135.50 | 142.00 | +11.042% | 15 | 29 | -11.993% |
| 2026-05-08 | 124.07 | 127.88 | 124.07 | 127.88 | +19.839% | 3 | 28 | -2.276% |
| 2026-05-06 | 101.83 | 106.71 | 101.83 | 106.71 | +41.525% | 12 | 16 | +17.112% |
| 2026-05-01 | 70.93 | 76.84 | 70.93 | 75.40 | +13.213% | 7 | 19 | +65.743% |
| 2026-04-30 | 66.90 | 66.90 | 66.60 | 66.60 | +6.902% | 3 | 19 | +87.643% |
| 2026-04-27 | 62.60 | 62.60 | 62.30 | 62.30 | -7.854% | 2 | 19 | +100.594% |
| 2026-04-24 | 67.20 | 67.61 | 67.20 | 67.61 | +75.428% | 7 | 18 | +84.840% |
| 2026-04-21 | 36.14 | 38.58 | 35.98 | 38.54 | +14.532% | 20 | 12 | +224.261% |
| 2026-04-20 | 33.65 | 33.65 | 33.65 | 33.65 | 0.000% | 3 | 0 | +271.382% |