AMD280121C00560000
AMD Jan 21 2028 560.00 Call
optionOPRA
EODOct 23, 2026
117.93USD+2.996%(+3.43)45Vol946OI
AMD280121C00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 116.67 | 118.74 | 116.66 | 117.93 | +2.996% | 45 | 947 | 0.000% |
| 2026-10-22 | 120.82 | 120.82 | 114.50 | 114.50 | -12.629% | 7 | 948 | +2.996% |
| 2026-10-19 | 137.33 | 137.33 | 131.05 | 131.05 | +2.728% | 4 | 948 | -10.011% |
| 2026-10-16 | 132.71 | 133.25 | 127.57 | 127.57 | -0.336% | 5 | 948 | -7.557% |
| 2026-10-15 | 128.00 | 128.00 | 128.00 | 128.00 | -15.277% | 2 | 946 | -7.867% |
| 2026-10-14 | 160.00 | 160.00 | 151.08 | 151.08 | -7.022% | 2 | 946 | -21.942% |
| 2026-10-13 | 162.49 | 162.49 | 162.49 | 162.49 | -9.066% | 3 | 943 | -27.423% |
| 2026-10-09 | 183.82 | 184.09 | 178.69 | 178.69 | -3.806% | 3 | 943 | -34.003% |
| 2026-10-08 | 196.50 | 202.65 | 185.76 | 185.76 | -10.226% | 3 | 943 | -36.515% |
| 2026-10-07 | 202.77 | 207.90 | 202.22 | 206.92 | -3.651% | 5 | 943 | -43.007% |
| 2026-10-06 | 214.76 | 214.76 | 214.76 | 214.76 | +16.401% | 1 | 942 | -45.088% |
| 2026-10-01 | 184.70 | 184.70 | 184.50 | 184.50 | -0.646% | 5 | 936 | -36.081% |
| 2026-09-30 | 190.15 | 190.15 | 184.00 | 185.70 | -1.328% | 18 | 920 | -36.494% |
| 2026-09-29 | 196.55 | 196.55 | 188.20 | 188.20 | +0.213% | 93 | 887 | -37.338% |
| 2026-09-28 | 187.50 | 187.80 | 187.50 | 187.80 | -9.668% | 1,174 | 1,389 | -37.204% |
| 2026-09-25 | 207.90 | 207.90 | 207.90 | 207.90 | +0.193% | 1 | 1,390 | -43.276% |
| 2026-09-24 | 206.00 | 207.50 | 204.70 | 207.50 | +6.662% | 1,197 | 398 | -43.166% |
| 2026-09-23 | 197.21 | 197.21 | 191.86 | 194.54 | -2.285% | 8 | 398 | -39.380% |
| 2026-09-22 | 199.48 | 199.48 | 199.09 | 199.09 | +1.628% | 2 | 399 | -40.765% |
| 2026-09-21 | 190.69 | 197.08 | 190.69 | 195.90 | +34.242% | 37 | 398 | -39.801% |
| 2026-09-18 | 145.93 | 145.93 | 145.93 | 145.93 | +0.641% | 1 | 399 | -19.187% |
| 2026-09-17 | 145.00 | 145.00 | 145.00 | 145.00 | +7.847% | 2 | 397 | -18.669% |
| 2026-09-16 | 133.60 | 134.75 | 133.60 | 134.45 | +14.915% | 12 | 401 | -12.287% |
| 2026-09-14 | 117.05 | 117.05 | 117.00 | 117.00 | -11.263% | 2 | 400 | +0.795% |
| 2026-09-11 | 133.28 | 133.28 | 131.85 | 131.85 | -0.775% | 3 | 399 | -10.557% |
| 2026-09-10 | 132.88 | 132.88 | 132.88 | 132.88 | -2.652% | 1 | 399 | -11.251% |
| 2026-09-09 | 137.90 | 137.90 | 136.25 | 136.50 | +6.168% | 17 | 397 | -13.604% |
| 2026-09-08 | 123.80 | 132.25 | 123.80 | 128.57 | +24.403% | 395 | 262 | -8.276% |
| 2026-09-04 | 101.87 | 103.35 | 101.87 | 103.35 | +4.669% | 50 | 280 | +14.107% |
| 2026-09-02 | 98.74 | 98.74 | 98.74 | 98.74 | +2.057% | 1 | 280 | +19.435% |
| 2026-09-01 | 96.80 | 96.85 | 96.75 | 96.75 | -13.462% | 6 | 274 | +21.891% |
| 2026-08-28 | 111.65 | 111.80 | 111.65 | 111.80 | -2.968% | 2 | 275 | +5.483% |
| 2026-08-27 | 115.22 | 115.22 | 115.22 | 115.22 | -5.519% | 1 | 274 | +2.352% |
| 2026-08-26 | 121.85 | 121.95 | 121.85 | 121.95 | +5.813% | 2 | 273 | -3.296% |
| 2026-08-25 | 115.25 | 115.25 | 115.25 | 115.25 | +8.155% | 1 | 273 | +2.325% |
| 2026-08-24 | 106.73 | 106.73 | 106.56 | 106.56 | -3.215% | 6 | 275 | +10.670% |
| 2026-08-20 | 110.10 | 110.10 | 110.10 | 110.10 | -10.922% | 1 | 275 | +7.112% |
| 2026-08-18 | 123.65 | 123.70 | 123.10 | 123.60 | -13.597% | 9 | 275 | -4.587% |
| 2026-08-17 | 145.20 | 145.45 | 143.05 | 143.05 | -1.582% | 16 | 275 | -17.560% |
| 2026-08-14 | 145.35 | 145.35 | 145.35 | 145.35 | +12.500% | 2 | 275 | -18.865% |
| 2026-08-12 | 129.20 | 129.20 | 129.20 | 129.20 | +6.522% | 5 | 270 | -8.723% |
| 2026-08-11 | 117.54 | 121.34 | 117.35 | 121.29 | -8.364% | 7 | 272 | -2.770% |
| 2026-08-10 | 132.36 | 132.36 | 132.36 | 132.36 | -1.642% | 1 | 272 | -10.902% |
| 2026-08-07 | 134.57 | 134.57 | 134.57 | 134.57 | -4.965% | 1 | 271 | -12.365% |
| 2026-08-05 | 148.02 | 148.02 | 141.60 | 141.60 | -18.993% | 4 | 270 | -16.716% |
| 2026-08-04 | 165.15 | 176.07 | 165.03 | 174.80 | +23.630% | 5 | 272 | -32.534% |
| 2026-08-03 | 141.39 | 141.39 | 141.39 | 141.39 | +24.903% | 1 | 271 | -16.592% |
| 2026-07-29 | 129.40 | 129.40 | 112.10 | 113.20 | -12.187% | 17 | 270 | +4.178% |
| 2026-07-28 | 128.91 | 128.91 | 128.91 | 128.91 | -13.801% | 1 | 270 | -8.518% |
| 2026-07-27 | 149.55 | 149.55 | 149.55 | 149.55 | -19.718% | 1 | 269 | -21.143% |
| 2026-07-24 | 186.28 | 186.28 | 186.28 | 186.28 | -1.465% | 1 | 270 | -36.692% |
| 2026-07-23 | 186.27 | 189.05 | 186.27 | 189.05 | -6.840% | 2 | 268 | -37.620% |
| 2026-07-22 | 202.93 | 202.93 | 202.93 | 202.93 | +2.325% | 5 | 263 | -41.886% |
| 2026-07-14 | 214.95 | 214.95 | 198.32 | 198.32 | +3.050% | 2 | 263 | -40.535% |
| 2026-07-13 | 193.08 | 193.08 | 192.45 | 192.45 | -6.894% | 2 | 264 | -38.722% |
| 2026-07-09 | 206.00 | 206.70 | 205.56 | 206.70 | +16.091% | 3 | 265 | -42.946% |
| 2026-07-08 | 178.05 | 178.05 | 178.05 | 178.05 | -12.883% | 1 | 265 | -33.766% |
| 2026-07-06 | 202.20 | 212.56 | 202.20 | 204.38 | +17.900% | 5 | 265 | -42.299% |
| 2026-07-02 | 195.15 | 198.27 | 173.35 | 173.35 | -17.766% | 3 | 262 | -31.970% |
| 2026-06-30 | 200.00 | 210.80 | 200.00 | 210.80 | +18.294% | 2 | 262 | -44.056% |
| 2026-06-26 | 177.01 | 178.75 | 175.95 | 178.20 | -10.452% | 109 | 221 | -33.822% |
| 2026-06-25 | 199.00 | 199.00 | 199.00 | 199.00 | +10.525% | 1 | 220 | -40.739% |
| 2026-06-23 | 180.05 | 180.05 | 180.05 | 180.05 | -10.853% | 1 | 221 | -34.502% |
| 2026-06-22 | 199.35 | 201.97 | 199.30 | 201.97 | +6.862% | 4 | 221 | -41.610% |
| 2026-06-18 | 191.97 | 191.97 | 189.00 | 189.00 | -0.358% | 4 | 221 | -37.603% |
| 2026-06-17 | 183.60 | 189.68 | 183.60 | 189.68 | +5.074% | 2 | 222 | -37.827% |
| 2026-06-16 | 186.40 | 186.40 | 180.52 | 180.52 | -11.131% | 55 | 176 | -34.672% |
| 2026-06-15 | 203.69 | 204.00 | 202.78 | 203.13 | +13.404% | 14 | 174 | -41.944% |
| 2026-06-12 | 176.87 | 182.70 | 176.87 | 179.12 | +21.437% | 4 | 176 | -34.161% |
| 2026-06-11 | 147.25 | 147.50 | 147.25 | 147.50 | +10.528% | 2 | 176 | -20.047% |
| 2026-06-09 | 157.91 | 157.91 | 133.45 | 133.45 | -9.801% | 12 | 186 | -11.630% |
| 2026-06-05 | 158.95 | 159.40 | 147.05 | 147.95 | -25.051% | 6 | 187 | -20.291% |
| 2026-06-03 | 189.52 | 197.40 | 189.52 | 197.40 | +11.393% | 39 | 186 | -40.258% |
| 2026-06-02 | 174.94 | 177.22 | 174.94 | 177.21 | +9.369% | 3 | 183 | -33.452% |
| 2026-05-27 | 166.42 | 166.42 | 161.78 | 162.03 | -4.778% | 50 | 193 | -27.217% |
| 2026-05-26 | 160.40 | 170.16 | 157.41 | 170.16 | +17.995% | 5 | 192 | -30.695% |
| 2026-05-22 | 142.47 | 144.55 | 142.47 | 144.21 | +32.912% | 5 | 190 | -18.223% |
| 2026-05-18 | 108.50 | 108.50 | 108.50 | 108.50 | -14.574% | 1 | 191 | +8.691% |
| 2026-05-14 | 127.01 | 127.01 | 127.01 | 127.01 | +2.834% | 1 | 190 | -7.149% |
| 2026-05-12 | 130.00 | 130.87 | 123.51 | 123.51 | -6.432% | 27 | 206 | -4.518% |
| 2026-05-11 | 131.00 | 136.47 | 130.23 | 132.00 | +14.098% | 12 | 197 | -10.659% |
| 2026-05-08 | 114.17 | 115.69 | 113.83 | 115.69 | +19.514% | 92 | 109 | +1.936% |
| 2026-05-07 | 97.40 | 97.65 | 96.80 | 96.80 | -3.470% | 12 | 97 | +21.829% |
| 2026-05-06 | 94.05 | 108.00 | 94.05 | 100.28 | +43.462% | 79 | 22 | +17.601% |
| 2026-05-01 | 69.90 | 69.90 | 69.90 | 69.90 | +5.081% | 1 | 22 | +68.712% |
| 2026-04-30 | 66.52 | 66.52 | 66.52 | 66.52 | +23.299% | 2 | 20 | +77.285% |
| 2026-04-28 | 53.95 | 53.95 | 53.95 | 53.95 | -9.434% | 2 | 20 | +118.591% |
| 2026-04-27 | 59.52 | 59.57 | 59.38 | 59.57 | -8.424% | 10 | 19 | +97.969% |
| 2026-04-24 | 66.00 | 66.00 | 63.50 | 65.05 | +39.622% | 6 | 11 | +81.291% |
| 2026-04-23 | 46.59 | 46.59 | 46.59 | 46.59 | +17.060% | 1 | 11 | +153.123% |
| 2026-04-22 | 39.50 | 39.80 | 39.50 | 39.80 | +10.556% | 3 | 0 | +196.307% |
| 2026-04-21 | 34.00 | 36.00 | 34.00 | 36.00 | +11.663% | 12 | 0 | +227.583% |
| 2026-04-20 | 32.40 | 32.40 | 31.10 | 32.24 | 0.000% | 4 | 0 | +265.788% |