AMD280121C00600000
AMD Jan 21 2028 600.00 Call
optionOPRA
EODOct 23, 2026
105.27USD+5.799%(+5.77)10Vol2,522OI
AMD280121C00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 102.75 | 107.00 | 102.75 | 105.27 | +5.799% | 10 | 2,519 | 0.000% |
| 2026-10-22 | 105.00 | 110.90 | 97.15 | 99.50 | -20.938% | 153 | 2,470 | +5.799% |
| 2026-10-21 | 124.00 | 126.50 | 117.06 | 125.85 | +7.271% | 93 | 2,514 | -16.353% |
| 2026-10-20 | 109.43 | 117.80 | 109.43 | 117.32 | +0.617% | 7 | 2,512 | -10.271% |
| 2026-10-19 | 120.97 | 120.97 | 115.55 | 116.60 | +1.879% | 10 | 2,512 | -9.717% |
| 2026-10-16 | 118.46 | 121.80 | 111.05 | 114.45 | -13.720% | 58 | 2,522 | -8.021% |
| 2026-10-15 | 117.84 | 132.65 | 113.52 | 132.65 | -2.463% | 21 | 2,523 | -20.641% |
| 2026-10-14 | 146.61 | 146.92 | 135.06 | 136.00 | -12.399% | 143 | 2,475 | -22.596% |
| 2026-10-13 | 145.97 | 155.81 | 145.85 | 155.25 | +2.781% | 10 | 2,474 | -32.193% |
| 2026-10-12 | 156.44 | 156.50 | 145.85 | 151.05 | -8.360% | 17 | 2,471 | -30.308% |
| 2026-10-09 | 165.00 | 166.95 | 164.83 | 164.83 | -2.467% | 8 | 2,466 | -36.134% |
| 2026-10-08 | 183.55 | 183.55 | 167.20 | 169.00 | -10.818% | 21 | 2,469 | -37.710% |
| 2026-10-07 | 182.53 | 189.50 | 182.53 | 189.50 | -1.788% | 9 | 2,467 | -44.449% |
| 2026-10-06 | 190.35 | 198.31 | 180.00 | 192.95 | +8.919% | 28 | 2,457 | -45.442% |
| 2026-10-05 | 183.05 | 183.05 | 177.15 | 177.15 | -3.539% | 5 | 2,458 | -40.576% |
| 2026-10-02 | 189.30 | 189.55 | 183.65 | 183.65 | +6.439% | 24 | 2,452 | -42.679% |
| 2026-09-30 | 172.40 | 172.54 | 167.00 | 172.54 | -1.248% | 28 | 2,461 | -38.988% |
| 2026-09-29 | 179.09 | 185.00 | 174.72 | 174.72 | +0.414% | 81 | 2,456 | -39.749% |
| 2026-09-28 | 176.90 | 176.90 | 165.00 | 174.00 | -8.613% | 73 | 2,427 | -39.500% |
| 2026-09-25 | 191.70 | 192.13 | 189.50 | 190.40 | +0.158% | 6 | 2,430 | -44.711% |
| 2026-09-24 | 175.95 | 190.10 | 175.95 | 190.10 | +5.852% | 19 | 2,431 | -44.624% |
| 2026-09-23 | 181.02 | 181.02 | 175.00 | 179.59 | -3.264% | 72 | 2,463 | -41.383% |
| 2026-09-22 | 177.32 | 185.65 | 177.32 | 185.65 | +2.349% | 105 | 2,466 | -43.297% |
| 2026-09-21 | 160.15 | 181.39 | 160.09 | 181.39 | +31.776% | 143 | 2,510 | -41.965% |
| 2026-09-18 | 136.27 | 138.00 | 131.80 | 137.65 | +2.464% | 53 | 2,490 | -23.523% |
| 2026-09-17 | 126.65 | 139.48 | 126.65 | 134.34 | +16.817% | 144 | 2,398 | -21.639% |
| 2026-09-16 | 118.00 | 122.80 | 115.00 | 115.00 | +4.545% | 12 | 2,397 | -8.461% |
| 2026-09-15 | 109.00 | 114.37 | 108.80 | 110.00 | +3.180% | 148 | 2,274 | -4.300% |
| 2026-09-14 | 103.09 | 106.94 | 100.20 | 106.61 | -10.787% | 22 | 2,274 | -1.257% |
| 2026-09-11 | 113.58 | 122.00 | 112.00 | 119.50 | +6.128% | 367 | 1,971 | -11.908% |
| 2026-09-10 | 117.37 | 118.15 | 112.60 | 112.60 | -8.678% | 190 | 1,842 | -6.510% |
| 2026-09-09 | 117.00 | 127.56 | 117.00 | 123.30 | +6.707% | 169 | 1,729 | -14.623% |
| 2026-09-08 | 102.95 | 120.00 | 102.95 | 115.55 | +22.133% | 998 | 1,241 | -8.897% |
| 2026-09-04 | 93.90 | 94.61 | 90.05 | 94.61 | +12.886% | 10 | 1,241 | +11.267% |
| 2026-09-03 | 83.00 | 86.00 | 79.39 | 83.81 | -1.458% | 77 | 1,268 | +25.606% |
| 2026-09-02 | 85.00 | 87.65 | 84.65 | 85.05 | -1.892% | 55 | 1,288 | +23.774% |
| 2026-09-01 | 87.80 | 88.62 | 86.60 | 86.69 | -7.777% | 14 | 1,287 | +21.433% |
| 2026-08-31 | 95.65 | 95.65 | 94.00 | 94.00 | -2.591% | 58 | 1,269 | +11.989% |
| 2026-08-28 | 102.05 | 102.05 | 96.05 | 96.50 | -3.500% | 21 | 1,279 | +9.088% |
| 2026-08-27 | 106.88 | 106.88 | 100.00 | 100.00 | -6.951% | 21 | 1,279 | +5.270% |
| 2026-08-26 | 109.95 | 112.50 | 107.47 | 107.47 | +0.911% | 12 | 1,274 | -2.047% |
| 2026-08-25 | 102.80 | 106.50 | 102.00 | 106.50 | +14.332% | 21 | 1,266 | -1.155% |
| 2026-08-24 | 97.15 | 98.75 | 93.15 | 93.15 | -6.803% | 173 | 1,249 | +13.011% |
| 2026-08-20 | 102.10 | 102.10 | 99.95 | 99.95 | -2.202% | 9 | 1,247 | +5.323% |
| 2026-08-19 | 110.00 | 110.00 | 101.80 | 102.20 | -8.628% | 40 | 1,269 | +3.004% |
| 2026-08-18 | 117.05 | 117.05 | 111.00 | 111.85 | -13.173% | 11 | 1,271 | -5.883% |
| 2026-08-17 | 133.57 | 135.00 | 128.82 | 128.82 | -4.648% | 11 | 1,272 | -18.281% |
| 2026-08-14 | 130.00 | 135.10 | 128.00 | 135.10 | +8.794% | 57 | 1,272 | -22.080% |
| 2026-08-13 | 124.70 | 124.70 | 124.18 | 124.18 | +5.956% | 3 | 1,273 | -15.228% |
| 2026-08-12 | 120.60 | 120.89 | 117.20 | 117.20 | +6.710% | 9 | 1,270 | -10.179% |
| 2026-08-11 | 112.90 | 112.90 | 106.78 | 109.83 | -11.591% | 65 | 1,253 | -4.152% |
| 2026-08-07 | 134.30 | 134.30 | 124.23 | 124.23 | -9.129% | 14 | 1,254 | -15.262% |
| 2026-08-06 | 123.38 | 137.00 | 123.38 | 136.71 | +4.208% | 15 | 1,244 | -22.998% |
| 2026-08-05 | 149.05 | 149.05 | 130.00 | 131.19 | -18.195% | 35 | 1,244 | -19.758% |
| 2026-08-04 | 149.27 | 164.24 | 148.81 | 160.37 | +19.688% | 160 | 1,160 | -34.358% |
| 2026-08-03 | 122.93 | 133.99 | 122.93 | 133.99 | +3.804% | 8 | 1,158 | -21.434% |
| 2026-07-31 | 151.00 | 151.00 | 129.08 | 129.08 | -2.027% | 10 | 1,153 | -18.446% |
| 2026-07-30 | 122.19 | 131.75 | 120.00 | 131.75 | +24.492% | 5 | 1,150 | -20.099% |
| 2026-07-29 | 111.28 | 111.28 | 102.95 | 105.83 | -11.808% | 50 | 1,139 | -0.529% |
| 2026-07-28 | 130.80 | 130.90 | 118.00 | 120.00 | -18.356% | 23 | 1,138 | -12.275% |
| 2026-07-27 | 164.60 | 164.60 | 139.21 | 146.98 | -11.564% | 39 | 1,130 | -28.378% |
| 2026-07-24 | 175.60 | 175.60 | 166.20 | 166.20 | -6.160% | 29 | 1,159 | -36.661% |
| 2026-07-23 | 187.00 | 187.00 | 174.10 | 177.11 | -7.122% | 5 | 1,158 | -40.562% |
| 2026-07-22 | 185.00 | 190.69 | 185.00 | 190.69 | +4.775% | 4 | 1,158 | -44.795% |
| 2026-07-21 | 171.74 | 182.00 | 169.11 | 182.00 | +11.897% | 9 | 1,160 | -42.159% |
| 2026-07-20 | 165.00 | 165.00 | 162.65 | 162.65 | +5.343% | 2 | 1,161 | -35.278% |
| 2026-07-17 | 136.48 | 156.26 | 134.40 | 154.40 | +1.813% | 14 | 1,160 | -31.820% |
| 2026-07-16 | 159.40 | 160.30 | 150.00 | 151.65 | -13.060% | 32 | 1,157 | -30.584% |
| 2026-07-15 | 171.55 | 174.79 | 163.02 | 174.43 | -7.449% | 37 | 1,149 | -39.649% |
| 2026-07-14 | 201.20 | 201.20 | 187.29 | 188.47 | +5.497% | 16 | 1,151 | -44.145% |
| 2026-07-13 | 172.35 | 188.00 | 172.35 | 178.65 | -4.644% | 9 | 1,153 | -41.075% |
| 2026-07-10 | 187.35 | 187.35 | 187.35 | 187.35 | -1.654% | 1 | 1,154 | -43.811% |
| 2026-07-09 | 190.38 | 193.65 | 190.38 | 190.50 | +14.586% | 12 | 1,156 | -44.740% |
| 2026-07-08 | 168.54 | 168.54 | 165.07 | 166.25 | -1.042% | 5 | 1,154 | -36.680% |
| 2026-07-07 | 167.50 | 168.98 | 162.55 | 168.00 | -12.454% | 22 | 1,166 | -37.339% |
| 2026-07-06 | 182.50 | 204.00 | 182.50 | 191.90 | +18.934% | 41 | 1,140 | -45.143% |
| 2026-07-02 | 180.10 | 184.05 | 160.45 | 161.35 | -12.224% | 92 | 1,102 | -34.757% |
| 2026-07-01 | 191.09 | 194.70 | 183.73 | 183.82 | -13.292% | 125 | 1,076 | -42.732% |
| 2026-06-30 | 191.91 | 212.58 | 186.01 | 212.00 | +18.635% | 91 | 1,094 | -50.344% |
| 2026-06-29 | 157.68 | 178.70 | 154.43 | 178.70 | +7.089% | 30 | 1,092 | -41.091% |
| 2026-06-26 | 164.17 | 169.00 | 163.17 | 166.87 | -7.356% | 37 | 1,085 | -36.915% |
| 2026-06-25 | 180.12 | 180.12 | 180.12 | 180.12 | +8.926% | 1 | 1,084 | -41.556% |
| 2026-06-24 | 172.00 | 172.00 | 160.66 | 165.36 | -2.055% | 6 | 1,084 | -36.339% |
| 2026-06-23 | 169.62 | 172.35 | 168.83 | 168.83 | -10.053% | 8 | 1,084 | -37.647% |
| 2026-06-22 | 194.33 | 197.00 | 185.57 | 187.70 | +3.753% | 13 | 1,083 | -43.916% |
| 2026-06-18 | 177.98 | 183.00 | 177.98 | 180.91 | +8.000% | 12 | 1,083 | -41.811% |
| 2026-06-17 | 165.90 | 180.11 | 165.90 | 167.51 | -0.952% | 29 | 1,093 | -37.156% |
| 2026-06-16 | 175.28 | 175.28 | 169.12 | 169.12 | -11.622% | 5 | 1,096 | -37.754% |
| 2026-06-15 | 189.90 | 194.13 | 189.60 | 191.36 | +13.905% | 11 | 1,091 | -44.989% |
| 2026-06-12 | 160.70 | 169.32 | 160.70 | 168.00 | +13.299% | 47 | 1,071 | -37.339% |
| 2026-06-11 | 135.50 | 148.28 | 135.00 | 148.28 | +14.502% | 14 | 1,069 | -29.006% |
| 2026-06-10 | 137.97 | 141.11 | 127.70 | 129.50 | -5.024% | 122 | 1,168 | -18.710% |
| 2026-06-09 | 152.85 | 152.85 | 120.90 | 136.35 | -9.221% | 170 | 1,082 | -22.794% |
| 2026-06-08 | 145.71 | 153.45 | 145.71 | 150.20 | +8.801% | 48 | 1,077 | -29.913% |
| 2026-06-05 | 156.81 | 156.81 | 135.00 | 138.05 | -22.006% | 221 | 1,068 | -23.745% |
| 2026-06-04 | 161.43 | 177.00 | 158.70 | 177.00 | -3.136% | 24 | 1,059 | -40.525% |
| 2026-06-03 | 178.85 | 183.91 | 176.00 | 182.73 | +9.452% | 16 | 1,057 | -42.390% |
| 2026-06-02 | 166.95 | 166.95 | 166.95 | 166.95 | +2.116% | 1 | 1,058 | -36.945% |
| 2026-06-01 | 147.65 | 163.49 | 146.00 | 163.49 | +5.812% | 48 | 1,059 | -35.611% |
| 2026-05-29 | 169.37 | 169.37 | 154.51 | 154.51 | -7.711% | 14 | 1,061 | -31.868% |
| 2026-05-28 | 166.20 | 172.22 | 166.20 | 167.42 | +12.688% | 72 | 1,049 | -37.122% |
| 2026-05-27 | 157.29 | 157.29 | 146.00 | 148.57 | -6.530% | 27 | 1,043 | -29.145% |
| 2026-05-26 | 141.46 | 158.95 | 141.46 | 158.95 | +20.967% | 71 | 1,019 | -33.772% |
| 2026-05-22 | 133.33 | 135.00 | 126.58 | 131.40 | +14.311% | 39 | 1,013 | -19.886% |
| 2026-05-21 | 112.15 | 114.95 | 112.15 | 114.95 | -1.288% | 4 | 1,009 | -8.421% |
| 2026-05-20 | 105.68 | 116.45 | 105.68 | 116.45 | +18.187% | 213 | 856 | -9.601% |
| 2026-05-19 | 94.00 | 99.00 | 88.00 | 98.53 | +2.135% | 172 | 850 | +6.841% |
| 2026-05-18 | 108.20 | 108.20 | 96.47 | 96.47 | -4.485% | 32 | 827 | +9.122% |
| 2026-05-15 | 108.11 | 108.11 | 101.00 | 101.00 | -11.690% | 5 | 828 | +4.228% |
| 2026-05-14 | 116.86 | 116.86 | 114.37 | 114.37 | -1.786% | 27 | 827 | -7.957% |
| 2026-05-13 | 115.05 | 117.78 | 114.00 | 116.45 | +5.394% | 17 | 819 | -9.601% |
| 2026-05-12 | 120.30 | 121.03 | 103.83 | 110.49 | -10.643% | 97 | 851 | -4.724% |
| 2026-05-11 | 117.85 | 129.40 | 117.85 | 123.65 | +6.274% | 52 | 836 | -14.865% |
| 2026-05-08 | 99.01 | 116.35 | 99.01 | 116.35 | +30.218% | 206 | 679 | -9.523% |
| 2026-05-07 | 90.90 | 93.11 | 86.50 | 89.35 | -6.243% | 699 | 353 | +17.818% |
| 2026-05-06 | 90.91 | 100.05 | 88.00 | 95.30 | +52.018% | 271 | 326 | +10.462% |
| 2026-05-05 | 59.70 | 63.87 | 59.60 | 62.69 | +12.006% | 17 | 324 | +67.922% |
| 2026-05-04 | 61.30 | 61.30 | 55.85 | 55.97 | -13.892% | 60 | 348 | +88.083% |
| 2026-05-01 | 63.40 | 65.00 | 63.40 | 65.00 | +8.424% | 3 | 346 | +61.954% |
| 2026-04-30 | 57.29 | 60.00 | 57.29 | 59.95 | +15.288% | 19 | 347 | +75.596% |
| 2026-04-29 | 46.25 | 52.00 | 45.50 | 52.00 | +11.876% | 8 | 347 | +102.442% |
| 2026-04-28 | 46.55 | 46.55 | 46.48 | 46.48 | -11.752% | 25 | 345 | +126.485% |
| 2026-04-27 | 56.60 | 56.60 | 52.00 | 52.67 | -10.880% | 50 | 331 | +99.867% |
| 2026-04-24 | 57.59 | 63.00 | 57.07 | 59.10 | +47.750% | 367 | 295 | +78.122% |
| 2026-04-23 | 40.21 | 42.25 | 39.00 | 40.00 | 0.000% | 262 | 36 | +163.175% |