AMD280121C00800000
AMD Jan 21 2028 800.00 Call
optionOPRA
EODOct 23, 2026
57.55USD+3.136%(+1.75)7Vol1,959OI
AMD280121C00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 55.55 | 58.42 | 55.55 | 57.55 | +3.136% | 7 | 1,959 | 0.000% |
| 2026-10-22 | 60.00 | 60.54 | 55.30 | 55.80 | -17.881% | 108 | 1,930 | +3.136% |
| 2026-10-21 | 71.75 | 71.75 | 67.95 | 67.95 | +3.503% | 263 | 2,011 | -15.305% |
| 2026-10-20 | 66.22 | 66.22 | 64.85 | 65.65 | +1.156% | 83 | 2,052 | -12.338% |
| 2026-10-19 | 66.25 | 69.69 | 63.63 | 64.90 | +1.406% | 96 | 2,098 | -11.325% |
| 2026-10-16 | 64.00 | 64.00 | 64.00 | 64.00 | -17.206% | 1 | 2,097 | -10.078% |
| 2026-10-15 | 69.84 | 77.30 | 64.00 | 77.30 | -4.568% | 28 | 2,100 | -25.550% |
| 2026-10-14 | 84.95 | 84.95 | 80.50 | 81.00 | -12.856% | 14 | 2,098 | -28.951% |
| 2026-10-13 | 80.35 | 92.95 | 80.35 | 92.95 | +4.556% | 10 | 2,103 | -38.085% |
| 2026-10-12 | 95.07 | 95.07 | 86.78 | 88.90 | -11.718% | 174 | 2,156 | -35.264% |
| 2026-10-09 | 103.08 | 103.08 | 100.70 | 100.70 | -5.428% | 13 | 2,167 | -42.850% |
| 2026-10-08 | 115.07 | 115.19 | 106.48 | 106.48 | -11.451% | 3 | 2,168 | -45.952% |
| 2026-10-07 | 121.75 | 121.92 | 120.25 | 120.25 | -2.260% | 4 | 2,169 | -52.141% |
| 2026-10-06 | 113.63 | 127.95 | 113.63 | 123.03 | +11.098% | 40 | 2,160 | -53.223% |
| 2026-10-05 | 117.38 | 117.38 | 110.74 | 110.74 | -6.682% | 7 | 2,159 | -48.031% |
| 2026-10-02 | 122.73 | 125.50 | 115.95 | 118.67 | +5.353% | 16 | 2,160 | -51.504% |
| 2026-10-01 | 110.45 | 112.64 | 110.40 | 112.64 | +4.161% | 3 | 2,160 | -48.908% |
| 2026-09-30 | 107.45 | 108.14 | 106.21 | 108.14 | -4.148% | 14 | 2,166 | -46.782% |
| 2026-09-29 | 115.00 | 117.15 | 112.82 | 112.82 | +1.823% | 50 | 2,167 | -48.990% |
| 2026-09-28 | 123.92 | 123.92 | 108.11 | 110.80 | -11.854% | 1,526 | 2,791 | -48.060% |
| 2026-09-25 | 127.00 | 127.00 | 125.70 | 125.70 | +3.033% | 13 | 2,781 | -54.216% |
| 2026-09-24 | 119.16 | 122.04 | 116.00 | 122.00 | +5.172% | 22 | 2,781 | -52.828% |
| 2026-09-23 | 115.75 | 117.39 | 115.15 | 116.00 | -1.603% | 5 | 2,782 | -50.388% |
| 2026-09-22 | 117.11 | 120.20 | 117.11 | 117.89 | -0.448% | 56 | 2,762 | -51.183% |
| 2026-09-21 | 112.50 | 118.99 | 111.00 | 118.42 | +35.353% | 1,565 | 1,964 | -51.402% |
| 2026-09-18 | 83.68 | 87.49 | 80.69 | 87.49 | +0.563% | 100 | 1,912 | -34.221% |
| 2026-09-17 | 78.32 | 87.65 | 78.32 | 87.00 | +22.311% | 390 | 1,918 | -33.851% |
| 2026-09-16 | 75.79 | 75.79 | 71.13 | 71.13 | +6.914% | 5 | 1,917 | -19.092% |
| 2026-09-15 | 66.60 | 66.60 | 66.53 | 66.53 | +4.263% | 1,500 | 2,212 | -13.498% |
| 2026-09-14 | 61.00 | 63.81 | 61.00 | 63.81 | -15.796% | 5 | 2,212 | -9.810% |
| 2026-09-11 | 73.24 | 75.84 | 73.24 | 75.78 | +7.185% | 57 | 2,186 | -24.056% |
| 2026-09-10 | 70.70 | 70.70 | 70.70 | 70.70 | -11.492% | 1 | 2,185 | -18.600% |
| 2026-09-09 | 81.00 | 81.00 | 79.20 | 79.88 | +7.655% | 2,150 | 893 | -27.954% |
| 2026-09-08 | 63.20 | 76.83 | 63.20 | 74.20 | +30.175% | 61 | 945 | -22.439% |
| 2026-09-04 | 52.75 | 57.00 | 52.75 | 57.00 | +19.497% | 11 | 945 | +0.965% |
| 2026-09-03 | 45.00 | 47.70 | 45.00 | 47.70 | -7.522% | 4 | 943 | +20.650% |
| 2026-09-01 | 52.75 | 54.00 | 51.58 | 51.58 | -9.110% | 15 | 939 | +11.574% |
| 2026-08-31 | 56.85 | 56.85 | 56.75 | 56.75 | -6.967% | 2 | 938 | +1.410% |
| 2026-08-28 | 63.16 | 63.16 | 60.90 | 61.00 | -5.353% | 4 | 938 | -5.656% |
| 2026-08-27 | 63.86 | 64.45 | 62.50 | 64.45 | -3.126% | 77 | 933 | -10.706% |
| 2026-08-25 | 65.00 | 66.53 | 65.00 | 66.53 | +14.707% | 7 | 932 | -13.498% |
| 2026-08-24 | 58.50 | 58.50 | 58.00 | 58.00 | -11.179% | 5 | 937 | -0.776% |
| 2026-08-19 | 66.03 | 66.03 | 65.30 | 65.30 | -16.013% | 2 | 938 | -11.868% |
| 2026-08-18 | 77.75 | 77.75 | 77.75 | 77.75 | -9.224% | 1 | 937 | -25.981% |
| 2026-08-17 | 88.40 | 88.40 | 85.40 | 85.65 | -5.879% | 10 | 932 | -32.808% |
| 2026-08-14 | 82.80 | 91.60 | 82.80 | 91.00 | +16.146% | 212 | 832 | -36.758% |
| 2026-08-13 | 82.00 | 82.24 | 78.35 | 78.35 | +0.642% | 21 | 824 | -26.548% |
| 2026-08-12 | 77.44 | 79.08 | 76.75 | 77.85 | +11.645% | 19 | 818 | -26.076% |
| 2026-08-11 | 70.01 | 70.28 | 69.41 | 69.73 | -8.551% | 63 | 807 | -17.467% |
| 2026-08-10 | 81.00 | 81.00 | 75.95 | 76.25 | -16.948% | 96 | 774 | -24.525% |
| 2026-08-07 | 88.00 | 91.81 | 88.00 | 91.81 | -3.571% | 7 | 771 | -37.316% |
| 2026-08-06 | 94.50 | 95.21 | 94.50 | 95.21 | +0.592% | 2 | 771 | -39.555% |
| 2026-08-05 | 101.50 | 101.50 | 93.60 | 94.65 | -18.560% | 152 | 840 | -39.197% |
| 2026-08-04 | 102.70 | 117.00 | 102.70 | 116.22 | +24.874% | 61 | 866 | -50.482% |
| 2026-08-03 | 87.55 | 93.07 | 87.55 | 93.07 | -9.667% | 6 | 864 | -38.165% |
| 2026-07-31 | 103.03 | 103.03 | 103.03 | 103.03 | +7.919% | 1 | 863 | -44.142% |
| 2026-07-30 | 84.30 | 97.00 | 84.30 | 95.47 | +34.465% | 65 | 844 | -39.719% |
| 2026-07-29 | 71.60 | 79.95 | 70.27 | 71.00 | -14.458% | 118 | 739 | -18.944% |
| 2026-07-28 | 85.15 | 88.45 | 83.00 | 83.00 | -17.740% | 24 | 738 | -30.663% |
| 2026-07-27 | 98.53 | 100.90 | 98.53 | 100.90 | -22.115% | 3 | 740 | -42.963% |
| 2026-07-23 | 135.33 | 135.33 | 129.55 | 129.55 | -7.826% | 7 | 734 | -55.577% |
| 2026-07-22 | 137.55 | 140.85 | 136.60 | 140.55 | +4.771% | 135 | 605 | -59.054% |
| 2026-07-21 | 132.95 | 134.15 | 132.25 | 134.15 | +15.467% | 104 | 518 | -57.100% |
| 2026-07-20 | 116.18 | 116.18 | 116.18 | 116.18 | +5.984% | 5 | 518 | -50.465% |
| 2026-07-17 | 100.00 | 109.62 | 94.15 | 109.62 | -0.985% | 4 | 517 | -47.500% |
| 2026-07-16 | 115.69 | 115.69 | 110.71 | 110.71 | -10.682% | 2 | 517 | -48.017% |
| 2026-07-15 | 122.84 | 123.95 | 122.84 | 123.95 | -13.995% | 3 | 516 | -53.570% |
| 2026-07-14 | 144.12 | 144.12 | 144.12 | 144.12 | +5.536% | 1 | 516 | -60.068% |
| 2026-07-13 | 138.53 | 138.53 | 136.56 | 136.56 | -2.318% | 3 | 516 | -57.857% |
| 2026-07-09 | 144.10 | 144.10 | 139.80 | 139.80 | +15.824% | 2 | 517 | -58.834% |
| 2026-07-08 | 120.60 | 120.70 | 120.60 | 120.70 | +1.531% | 20 | 527 | -52.320% |
| 2026-07-07 | 118.88 | 118.88 | 118.88 | 118.88 | -19.540% | 1 | 527 | -51.590% |
| 2026-07-06 | 127.85 | 151.85 | 127.85 | 147.75 | +25.233% | 77 | 466 | -61.049% |
| 2026-07-02 | 120.00 | 120.00 | 117.98 | 117.98 | -12.413% | 3 | 467 | -51.221% |
| 2026-07-01 | 142.00 | 142.32 | 134.70 | 134.70 | -14.204% | 37 | 448 | -57.275% |
| 2026-06-30 | 145.10 | 157.09 | 145.00 | 157.00 | +18.383% | 28 | 442 | -63.344% |
| 2026-06-29 | 123.75 | 132.62 | 123.06 | 132.62 | +8.571% | 5 | 439 | -56.605% |
| 2026-06-26 | 116.80 | 122.85 | 116.80 | 122.15 | -4.682% | 83 | 421 | -52.886% |
| 2026-06-25 | 133.94 | 133.94 | 127.05 | 128.15 | -0.659% | 93 | 344 | -55.092% |
| 2026-06-23 | 129.20 | 129.40 | 129.00 | 129.00 | -13.289% | 15 | 343 | -55.388% |
| 2026-06-22 | 148.77 | 148.77 | 148.77 | 148.77 | +10.241% | 1 | 342 | -61.316% |
| 2026-06-18 | 132.78 | 134.95 | 132.78 | 134.95 | +3.561% | 21 | 353 | -57.355% |
| 2026-06-17 | 128.99 | 130.31 | 128.99 | 130.31 | +0.688% | 21 | 353 | -55.836% |
| 2026-06-16 | 141.00 | 141.00 | 129.42 | 129.42 | -10.498% | 2 | 354 | -55.532% |
| 2026-06-15 | 138.60 | 144.62 | 138.60 | 144.60 | +16.613% | 7 | 350 | -60.201% |
| 2026-06-12 | 118.38 | 124.00 | 118.38 | 124.00 | +13.647% | 2 | 349 | -53.589% |
| 2026-06-11 | 104.17 | 109.11 | 99.77 | 109.11 | +18.161% | 9 | 349 | -47.255% |
| 2026-06-10 | 100.62 | 100.62 | 91.00 | 92.34 | +2.600% | 4 | 349 | -37.676% |
| 2026-06-09 | 116.75 | 116.75 | 90.00 | 90.00 | -10.090% | 3 | 348 | -36.056% |
| 2026-06-05 | 111.75 | 111.75 | 99.87 | 100.10 | -22.083% | 13 | 350 | -42.507% |
| 2026-06-04 | 115.50 | 130.00 | 115.50 | 128.47 | -6.622% | 28 | 360 | -55.204% |
| 2026-06-03 | 134.25 | 137.58 | 131.05 | 137.58 | +9.713% | 10 | 355 | -58.170% |
| 2026-06-02 | 117.00 | 125.40 | 115.72 | 125.40 | +5.157% | 255 | 122 | -54.107% |
| 2026-06-01 | 107.31 | 122.95 | 107.31 | 119.25 | +4.734% | 18 | 122 | -51.740% |
| 2026-05-29 | 122.45 | 122.45 | 113.86 | 113.86 | -7.340% | 24 | 124 | -49.455% |
| 2026-05-28 | 123.77 | 123.77 | 121.45 | 122.88 | +11.486% | 5 | 122 | -53.166% |
| 2026-05-27 | 117.71 | 117.71 | 106.45 | 110.22 | -5.097% | 20 | 116 | -47.786% |
| 2026-05-26 | 101.00 | 116.14 | 101.00 | 116.14 | +24.882% | 14 | 104 | -50.448% |
| 2026-05-22 | 96.15 | 96.15 | 91.55 | 93.00 | +20.435% | 57 | 73 | -38.118% |
| 2026-05-21 | 74.10 | 79.30 | 73.80 | 77.22 | +1.968% | 9 | 70 | -25.473% |
| 2026-05-20 | 73.63 | 75.75 | 73.63 | 75.73 | +13.250% | 12 | 65 | -24.006% |
| 2026-05-19 | 66.89 | 66.89 | 66.87 | 66.87 | +1.318% | 12 | 53 | -13.937% |
| 2026-05-18 | 65.43 | 66.00 | 64.98 | 66.00 | -9.774% | 9 | 46 | -12.803% |
| 2026-05-15 | 74.60 | 74.60 | 73.15 | 73.15 | -10.410% | 3 | 46 | -21.326% |
| 2026-05-14 | 81.33 | 81.85 | 81.10 | 81.65 | +5.682% | 7 | 46 | -29.516% |
| 2026-05-13 | 76.92 | 77.26 | 76.92 | 77.26 | +1.458% | 4 | 42 | -25.511% |
| 2026-05-12 | 76.15 | 76.15 | 76.15 | 76.15 | -13.200% | 2 | 40 | -24.425% |
| 2026-05-11 | 84.10 | 87.73 | 83.44 | 87.73 | +11.901% | 36 | 4 | -34.401% |
| 2026-05-08 | 62.05 | 78.40 | 62.05 | 78.40 | +23.523% | 3 | 1 | -26.594% |
| 2026-05-07 | 63.47 | 63.47 | 63.47 | 63.47 | 0.000% | 1 | 0 | -9.327% |