AMD280121P00140000
AMD Jan 21 2028 140.00 Put
optionOPRA
EODOct 23, 2026
2.14USD+55.072%(+0.76)703Vol3,870OI
AMD280121P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.1800 | 2.2600 | 2.0000 | 2.1400 | +55.072% | 703 | 3,196 | 0.000% |
| 2026-10-09 | 1.3900 | 1.4200 | 1.3300 | 1.3800 | -26.984% | 1,073 | 3,096 | +55.072% |
| 2026-10-07 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -17.105% | 10 | 3,106 | +13.228% |
| 2026-09-08 | 2.4000 | 2.4000 | 2.2800 | 2.2800 | -4.603% | 2 | 3,106 | -6.140% |
| 2026-09-03 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -12.774% | 1 | 3,106 | -10.460% |
| 2026-09-02 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -37.727% | 1 | 3,107 | -21.898% |
| 2026-08-20 | 4.5500 | 4.5500 | 4.4000 | 4.4000 | -6.383% | 2 | 3,108 | -51.364% |
| 2026-08-19 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | -8.382% | 2 | 3,107 | -54.468% |
| 2026-08-14 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -5.000% | 1 | 3,108 | -58.285% |
| 2026-08-13 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +8.652% | 1 | 3,109 | -60.370% |
| 2026-08-12 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -3.495% | 1 | 3,109 | -56.942% |
| 2026-08-11 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -14.876% | 1 | 3,108 | -58.447% |
| 2026-08-10 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -2.889% | 1 | 3,109 | -64.628% |
| 2026-08-07 | 6.3000 | 6.3000 | 6.2300 | 6.2300 | -14.069% | 3 | 3,112 | -65.650% |
| 2026-07-31 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -3.846% | 1 | 3,113 | -70.483% |
| 2026-07-30 | 7.7400 | 7.7400 | 7.4000 | 7.5400 | -20.964% | 5 | 3,115 | -71.618% |
| 2026-07-28 | 10.0500 | 10.0500 | 9.5400 | 9.5400 | +18.804% | 5 | 3,116 | -77.568% |
| 2026-07-27 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | -7.807% | 2 | 3,116 | -73.350% |
| 2026-07-24 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | +3.690% | 1 | 3,116 | -75.431% |
| 2026-07-22 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | 0.000% | 2 | 3,118 | -74.524% |
| 2026-07-21 | 8.5000 | 8.5500 | 8.3500 | 8.4000 | -11.765% | 351 | 2,767 | -74.524% |
| 2026-07-07 | 8.8700 | 9.7300 | 8.8700 | 9.5200 | +4.615% | 5 | 2,770 | -77.521% |
| 2026-07-06 | 8.6400 | 9.1000 | 8.6400 | 9.1000 | +1.790% | 2 | 2,768 | -76.484% |
| 2026-07-02 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | -3.664% | 1 | 2,769 | -76.063% |
| 2026-06-29 | 8.5200 | 9.2800 | 8.5200 | 9.2800 | -2.213% | 2 | 2,771 | -76.940% |
| 2026-06-24 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | -1.760% | 1 | 2,772 | -77.450% |
| 2026-06-23 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | +5.805% | 1 | 2,773 | -77.847% |
| 2026-06-22 | 9.1000 | 9.1300 | 9.1000 | 9.1300 | -6.070% | 2 | 2,773 | -76.561% |
| 2026-06-17 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +2.208% | 1 | 2,772 | -77.984% |
| 2026-06-15 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | -10.113% | 2 | 2,774 | -77.497% |
| 2026-06-11 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | -3.906% | 2 | 2,772 | -79.773% |
| 2026-06-10 | 10.8500 | 11.0100 | 10.8500 | 11.0100 | +2.897% | 2 | 2,774 | -80.563% |
| 2026-06-09 | 10.6900 | 10.7000 | 10.6900 | 10.7000 | +6.574% | 2 | 2,776 | -80.000% |
| 2026-06-05 | 10.2000 | 10.2000 | 10.0400 | 10.0400 | +6.582% | 51 | 2,791 | -78.685% |
| 2026-06-01 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | +7.289% | 1 | 2,790 | -77.282% |
| 2026-05-28 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | -2.769% | 1 | 2,791 | -75.626% |
| 2026-05-27 | 9.3400 | 9.4400 | 9.0300 | 9.0300 | -2.378% | 20 | 2,789 | -76.301% |
| 2026-05-26 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -3.846% | 1 | 2,790 | -76.865% |
| 2026-05-22 | 9.3300 | 9.6200 | 8.7600 | 9.6200 | +1.477% | 54 | 2,787 | -77.755% |
| 2026-05-21 | 9.4500 | 9.7000 | 9.3000 | 9.4800 | +1.282% | 23 | 2,788 | -77.426% |
| 2026-05-20 | 9.5400 | 9.5700 | 9.3200 | 9.3600 | -6.958% | 6 | 2,784 | -77.137% |
| 2026-05-19 | 10.0300 | 10.1100 | 9.8600 | 10.0600 | -0.495% | 20 | 2,784 | -78.728% |
| 2026-05-18 | 9.5400 | 10.1100 | 9.5400 | 10.1100 | +0.898% | 2 | 2,784 | -78.833% |
| 2026-05-15 | 9.4000 | 10.0200 | 9.4000 | 10.0200 | +10.110% | 2 | 2,782 | -78.643% |
| 2026-05-12 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +4.598% | 1 | 2,783 | -76.484% |
| 2026-05-11 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +3.203% | 1 | 2,784 | -75.402% |
| 2026-05-08 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -3.103% | 1 | 2,785 | -74.614% |
| 2026-05-06 | 8.2500 | 8.7000 | 8.2500 | 8.7000 | -17.614% | 15 | 2,776 | -75.402% |
| 2026-05-05 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | -5.206% | 2 | 2,776 | -79.735% |
| 2026-05-04 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | +8.155% | 1 | 2,776 | -80.790% |
| 2026-05-01 | 10.2000 | 10.5000 | 10.2000 | 10.3000 | -4.630% | 22 | 2,757 | -79.223% |
| 2026-04-30 | 10.8200 | 10.9700 | 10.6300 | 10.8000 | -5.263% | 8 | 2,753 | -80.185% |
| 2026-04-27 | 11.1200 | 11.6500 | 11.1200 | 11.4000 | -4.202% | 34 | 2,753 | -81.228% |
| 2026-04-24 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -11.852% | 25 | 2,785 | -82.017% |
| 2026-04-23 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -2.174% | 1 | 2,810 | -84.148% |
| 2026-04-22 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -2.817% | 2 | 2,809 | -84.493% |
| 2026-04-21 | 14.3500 | 14.3500 | 14.2000 | 14.2000 | +1.429% | 502 | 2,336 | -84.930% |
| 2026-04-20 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -2.098% | 1 | 2,336 | -84.714% |
| 2026-04-16 | 14.6500 | 14.6500 | 14.3000 | 14.3000 | -9.494% | 13 | 2,337 | -85.035% |
| 2026-04-15 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -9.456% | 1 | 2,347 | -86.456% |
| 2026-04-10 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -15.496% | 1 | 2,347 | -87.736% |
| 2026-04-07 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | -3.052% | 2 | 2,348 | -89.637% |
| 2026-04-01 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -6.374% | 31 | 2,348 | -89.953% |
| 2026-03-26 | 22.6500 | 22.7500 | 22.6500 | 22.7500 | +11.794% | 7 | 2,348 | -90.593% |
| 2026-03-25 | 20.6000 | 20.6000 | 20.0000 | 20.3500 | -9.030% | 50 | 2,351 | -89.484% |
| 2026-03-24 | 22.2500 | 22.3700 | 22.2500 | 22.3700 | +4.582% | 100 | 2,338 | -90.434% |
| 2026-03-23 | 21.3900 | 21.3900 | 21.3900 | 21.3900 | -7.403% | 1 | 2,338 | -89.995% |
| 2026-03-19 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -7.526% | 920 | 2,339 | -90.736% |
| 2026-03-13 | 24.9800 | 24.9800 | 24.9800 | 24.9800 | +5.847% | 1 | 1,419 | -91.433% |
| 2026-03-10 | 23.0500 | 23.6000 | 23.0500 | 23.6000 | -10.402% | 16 | 1,418 | -90.932% |
| 2026-03-03 | 26.3400 | 26.3400 | 26.3400 | 26.3400 | +7.073% | 1 | 1,420 | -91.875% |
| 2026-03-02 | 25.3500 | 25.3500 | 24.6000 | 24.6000 | +1.443% | 9 | 1,421 | -91.301% |
| 2026-02-27 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | +7.922% | 2 | 1,426 | -91.175% |
| 2026-02-25 | 22.4700 | 22.4700 | 22.4700 | 22.4700 | +1.905% | 50 | 1,424 | -90.476% |
| 2026-02-24 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | -5.769% | 15 | 1,424 | -90.295% |
| 2026-02-17 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | +6.947% | 1 | 1,439 | -90.855% |
| 2026-02-10 | 21.6500 | 21.8800 | 21.4800 | 21.8800 | +2.243% | 12 | 1,439 | -90.219% |
| 2026-02-09 | 21.8000 | 21.8500 | 21.4000 | 21.4000 | -5.310% | 3 | 1,450 | -90.000% |
| 2026-02-06 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -5.558% | 1 | 1,449 | -90.531% |
| 2026-02-04 | 22.5100 | 23.9300 | 22.5100 | 23.9300 | +33.315% | 21 | 1,450 | -91.057% |
| 2026-02-03 | 18.9200 | 18.9200 | 17.9500 | 17.9500 | +3.458% | 2 | 1,429 | -88.078% |
| 2026-01-29 | 17.8000 | 17.8000 | 17.3500 | 17.3500 | +1.999% | 37 | 1,429 | -87.666% |
| 2026-01-27 | 17.0100 | 17.0100 | 17.0100 | 17.0100 | -0.526% | 4 | 1,395 | -87.419% |
| 2026-01-26 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +3.386% | 7 | 1,391 | -87.485% |
| 2026-01-23 | 16.5400 | 16.5400 | 16.5400 | 16.5400 | -0.361% | 1 | 1,384 | -87.062% |
| 2026-01-22 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -1.600% | 2 | 1,384 | -87.108% |
| 2026-01-21 | 17.5500 | 17.5500 | 16.8700 | 16.8700 | -1.345% | 2 | 1,386 | -87.315% |
| 2026-01-15 | 17.0500 | 17.1000 | 16.9800 | 17.1000 | -10.471% | 30 | 1,386 | -87.485% |
| 2026-01-14 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +4.087% | 4 | 1,370 | -88.796% |
| 2026-01-13 | 18.7500 | 18.7500 | 18.3500 | 18.3500 | -7.089% | 3 | 1,366 | -88.338% |
| 2026-01-12 | 20.7100 | 20.8000 | 19.6000 | 19.7500 | -2.709% | 58 | 1,367 | -89.165% |
| 2026-01-09 | 20.1000 | 20.3000 | 20.0300 | 20.3000 | +13.092% | 37 | 1,361 | -89.458% |
| 2026-01-05 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -3.650% | 1 | 1,356 | -88.078% |
| 2026-01-02 | 18.6300 | 18.6300 | 18.6300 | 18.6300 | -6.617% | 8 | 1,356 | -88.513% |
| 2025-12-31 | 20.1500 | 20.1500 | 19.9500 | 19.9500 | -0.746% | 62 | 1,300 | -89.273% |
| 2025-12-30 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -0.248% | 3 | 1,300 | -89.353% |
| 2025-12-29 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | +1.922% | 4 | 1,300 | -89.380% |
| 2025-12-24 | 19.7700 | 19.7700 | 19.7700 | 19.7700 | +1.281% | 5 | 1,291 | -89.176% |
| 2025-12-23 | 19.5200 | 19.5200 | 19.5200 | 19.5200 | -0.459% | 6 | 1,291 | -89.037% |
| 2025-12-22 | 19.6300 | 20.0000 | 19.5600 | 19.6100 | -2.195% | 15 | 1,297 | -89.087% |
| 2025-12-19 | 20.5500 | 20.5500 | 20.0500 | 20.0500 | -10.090% | 10 | 1,304 | -89.327% |
| 2025-12-17 | 22.3100 | 22.4800 | 22.2500 | 22.3000 | +3.963% | 403 | 1,304 | -90.404% |
| 2025-12-15 | 21.1000 | 21.4500 | 21.1000 | 21.4500 | -0.924% | 2 | 901 | -90.023% |
| 2025-12-12 | 20.8900 | 21.6500 | 20.8900 | 21.6500 | +8.250% | 7 | 899 | -90.115% |
| 2025-12-11 | 22.0000 | 22.0000 | 20.0000 | 20.0000 | -2.200% | 250 | 892 | -89.300% |
| 2025-12-10 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | +0.442% | 4 | 646 | -89.535% |
| 2025-12-09 | 20.3200 | 20.3600 | 20.3100 | 20.3600 | -3.461% | 4 | 650 | -89.489% |
| 2025-12-05 | 21.0000 | 21.0900 | 21.0000 | 21.0900 | -2.089% | 11 | 650 | -89.853% |
| 2025-12-04 | 21.1500 | 21.7400 | 21.1200 | 21.5400 | +1.174% | 65 | 659 | -90.065% |
| 2025-12-01 | 21.4100 | 21.7100 | 21.1700 | 21.2900 | -2.563% | 14 | 647 | -89.948% |
| 2025-11-28 | 22.4000 | 22.4000 | 21.8500 | 21.8500 | -2.150% | 11 | 647 | -90.206% |
| 2025-11-26 | 22.6000 | 22.6000 | 22.3300 | 22.3300 | -6.725% | 2 | 658 | -90.416% |
| 2025-11-25 | 25.6000 | 26.6500 | 23.9400 | 23.9400 | +4.587% | 16 | 658 | -91.061% |
| 2025-11-24 | 23.8500 | 23.9300 | 22.8900 | 22.8900 | -10.864% | 53 | 649 | -90.651% |
| 2025-11-21 | 27.6000 | 27.6000 | 25.5000 | 25.6800 | +0.706% | 79 | 660 | -91.667% |
| 2025-11-20 | 24.6500 | 25.5000 | 24.6500 | 25.5000 | +20.000% | 13 | 606 | -91.608% |
| 2025-11-18 | 21.4000 | 22.6000 | 21.2000 | 21.2500 | +16.120% | 8 | 594 | -89.929% |
| 2025-11-12 | 18.8500 | 18.8500 | 18.3000 | 18.3000 | -7.855% | 9 | 589 | -88.306% |
| 2025-11-11 | 20.1000 | 20.1000 | 19.8600 | 19.8600 | -5.203% | 2 | 589 | -89.225% |
| 2025-11-07 | 21.0900 | 21.2500 | 20.7800 | 20.9500 | -0.238% | 17 | 587 | -89.785% |
| 2025-11-06 | 20.7000 | 21.0000 | 20.7000 | 21.0000 | +15.448% | 6 | 586 | -89.810% |
| 2025-11-05 | 19.0500 | 19.0500 | 18.1900 | 18.1900 | -0.872% | 3 | 580 | -88.235% |
| 2025-11-04 | 18.6500 | 18.8500 | 18.3500 | 18.3500 | -2.910% | 43 | 579 | -88.338% |
| 2025-10-31 | 18.4900 | 18.9000 | 18.4900 | 18.9000 | +3.335% | 255 | 536 | -88.677% |
| 2025-10-30 | 17.8700 | 18.2900 | 17.8700 | 18.2900 | +4.514% | 3 | 281 | -88.300% |
| 2025-10-29 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -2.235% | 2 | 278 | -87.771% |
| 2025-10-27 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +0.393% | 1 | 275 | -88.045% |
| 2025-10-24 | 17.4000 | 17.8300 | 17.1000 | 17.8300 | -9.031% | 5 | 275 | -87.998% |
| 2025-10-22 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +7.104% | 1 | 279 | -89.082% |
| 2025-10-21 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -0.055% | 1 | 278 | -88.306% |
| 2025-10-20 | 18.9600 | 18.9600 | 18.1300 | 18.3100 | -7.291% | 23 | 277 | -88.312% |
| 2025-10-14 | 19.6100 | 19.7500 | 19.6100 | 19.7500 | -0.051% | 4 | 276 | -89.165% |
| 2025-10-13 | 19.7600 | 19.7600 | 19.7600 | 19.7600 | -2.081% | 20 | 276 | -89.170% |
| 2025-10-10 | 18.2200 | 20.6000 | 18.2000 | 20.1800 | +14.464% | 4 | 256 | -89.395% |
| 2025-10-09 | 17.4800 | 17.6300 | 17.4800 | 17.6300 | +3.341% | 4 | 253 | -87.862% |
| 2025-10-08 | 18.2800 | 18.2800 | 17.0600 | 17.0600 | -7.081% | 3 | 251 | -87.456% |
| 2025-10-07 | 18.4000 | 18.5000 | 18.3600 | 18.3600 | +0.218% | 122 | 252 | -88.344% |
| 2025-10-06 | 16.3000 | 18.3200 | 16.3000 | 18.3200 | -27.732% | 38 | 130 | -88.319% |
| 2025-10-03 | 24.4000 | 25.3500 | 24.4000 | 25.3500 | +5.012% | 12 | 160 | -91.558% |
| 2025-10-02 | 24.3800 | 24.3800 | 24.1400 | 24.1400 | -4.773% | 2 | 148 | -91.135% |
| 2025-10-01 | 25.5500 | 25.5500 | 25.2000 | 25.3500 | -4.520% | 50 | 146 | -91.558% |
| 2025-09-26 | 25.8000 | 26.5500 | 25.8000 | 26.5500 | +2.115% | 30 | 156 | -91.940% |
| 2025-09-23 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -1.141% | 1 | 126 | -91.769% |
| 2025-09-18 | 28.2000 | 28.2000 | 26.3000 | 26.3000 | +3.748% | 11 | 127 | -91.863% |
| 2025-09-17 | 25.5000 | 25.5000 | 25.3500 | 25.3500 | -0.588% | 133 | 126 | -91.558% |
| 2025-09-16 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | 0.000% | 1 | 1 | -91.608% |