AMD280121P00230000
AMD Jan 21 2028 230.00 Put
optionOPRA
EODOct 22, 2026
8.58USD+73.333%(+3.63)1Vol1,216OI
AMD280121P00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +73.333% | 1 | 1,216 | 0.000% |
| 2026-10-08 | 4.9100 | 4.9500 | 4.9100 | 4.9500 | +3.125% | 2 | 1,216 | +73.333% |
| 2026-10-07 | 4.9500 | 4.9500 | 4.8000 | 4.8000 | +12.941% | 40 | 1,216 | +78.750% |
| 2026-10-06 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -30.442% | 5 | 1,221 | +101.882% |
| 2026-10-02 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +2.345% | 2 | 1,221 | +40.426% |
| 2026-10-01 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | +2.051% | 1 | 1,222 | +43.719% |
| 2026-09-25 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -3.306% | 5 | 1,222 | +46.667% |
| 2026-09-22 | 6.5300 | 6.5300 | 5.6200 | 6.0500 | +1.340% | 5 | 1,224 | +41.818% |
| 2026-09-21 | 6.0400 | 6.4000 | 5.9700 | 5.9700 | -21.447% | 20 | 1,217 | +43.719% |
| 2026-09-17 | 8.5100 | 8.5100 | 7.6000 | 7.6000 | -20.000% | 16 | 1,221 | +12.895% |
| 2026-09-15 | 9.5500 | 9.5500 | 9.5000 | 9.5000 | -5.378% | 11 | 1,210 | -9.684% |
| 2026-09-14 | 10.5000 | 10.5000 | 9.9000 | 10.0400 | -2.995% | 3 | 1,208 | -14.542% |
| 2026-09-10 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +2.475% | 1 | 1,209 | -17.101% |
| 2026-09-09 | 10.3500 | 10.3500 | 9.9000 | 10.1000 | -6.912% | 4 | 1,212 | -15.050% |
| 2026-09-08 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -15.234% | 1 | 1,212 | -20.922% |
| 2026-09-01 | 13.2500 | 13.2500 | 12.7600 | 12.8000 | -5.882% | 35 | 1,211 | -32.969% |
| 2026-08-28 | 14.2700 | 14.2700 | 13.4500 | 13.6000 | -2.857% | 5 | 1,213 | -36.912% |
| 2026-08-26 | 14.1000 | 14.2200 | 13.9200 | 14.0000 | -5.405% | 24 | 1,215 | -38.714% |
| 2026-08-25 | 15.0000 | 15.0000 | 14.7800 | 14.8000 | -6.329% | 10 | 1,224 | -42.027% |
| 2026-08-24 | 16.5000 | 16.5000 | 15.8000 | 15.8000 | -0.315% | 15 | 1,225 | -45.696% |
| 2026-08-21 | 16.5000 | 16.5000 | 15.8000 | 15.8500 | -7.310% | 52 | 1,223 | -45.868% |
| 2026-08-14 | 17.4000 | 17.4000 | 17.1000 | 17.1000 | -5.785% | 14 | 1,223 | -49.825% |
| 2026-08-13 | 17.8600 | 18.1500 | 17.8600 | 18.1500 | +2.542% | 12 | 1,233 | -52.727% |
| 2026-08-12 | 17.7400 | 17.7400 | 17.7000 | 17.7000 | -18.621% | 3 | 1,235 | -51.525% |
| 2026-08-07 | 21.8400 | 21.8400 | 21.7500 | 21.7500 | -1.136% | 2 | 1,234 | -60.552% |
| 2026-08-06 | 23.2000 | 23.4600 | 22.0000 | 22.0000 | +0.917% | 80 | 1,252 | -61.000% |
| 2026-08-04 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -7.900% | 1 | 1,252 | -60.642% |
| 2026-08-03 | 25.3000 | 25.4500 | 23.6700 | 23.6700 | +0.938% | 67 | 1,251 | -63.752% |
| 2026-07-31 | 23.0000 | 23.4500 | 22.8900 | 23.4500 | -3.099% | 10 | 1,250 | -63.412% |
| 2026-07-30 | 23.7500 | 24.2300 | 23.7500 | 24.2000 | -21.301% | 13 | 1,242 | -64.545% |
| 2026-07-29 | 30.2000 | 30.7500 | 30.2000 | 30.7500 | +6.586% | 11 | 1,242 | -72.098% |
| 2026-07-28 | 28.9000 | 29.0000 | 28.8000 | 28.8500 | +1.228% | 44 | 1,238 | -70.260% |
| 2026-07-27 | 27.6400 | 28.5000 | 27.6400 | 28.5000 | +12.205% | 12 | 1,238 | -69.895% |
| 2026-07-23 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -7.737% | 2 | 1,238 | -66.220% |
| 2026-07-16 | 27.5300 | 27.5300 | 27.5300 | 27.5300 | +5.681% | 10 | 1,248 | -68.834% |
| 2026-07-13 | 25.8500 | 26.0500 | 25.8500 | 26.0500 | +3.620% | 2 | 1,248 | -67.063% |
| 2026-07-10 | 25.1500 | 25.2500 | 25.0500 | 25.1400 | -2.747% | 24 | 1,248 | -65.871% |
| 2026-07-09 | 25.6000 | 25.9700 | 25.6000 | 25.8500 | -7.348% | 37 | 1,247 | -66.809% |
| 2026-07-07 | 28.7000 | 28.8900 | 27.9000 | 27.9000 | +17.325% | 70 | 1,234 | -69.247% |
| 2026-06-30 | 23.9000 | 23.9000 | 23.7800 | 23.7800 | -16.853% | 5 | 1,230 | -63.919% |
| 2026-06-24 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | +3.249% | 1 | 1,230 | -70.000% |
| 2026-06-23 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | -3.552% | 1 | 1,229 | -69.025% |
| 2026-06-16 | 27.8500 | 28.7200 | 27.7500 | 28.7200 | +6.370% | 7 | 1,231 | -70.125% |
| 2026-06-15 | 27.2000 | 27.2000 | 27.0000 | 27.0000 | -2.878% | 6 | 1,231 | -68.222% |
| 2026-06-12 | 28.1200 | 29.2000 | 27.8000 | 27.8000 | -13.530% | 16 | 1,229 | -69.137% |
| 2026-06-09 | 31.1000 | 32.1500 | 31.1000 | 32.1500 | +8.249% | 3 | 1,229 | -73.313% |
| 2026-06-05 | 28.5200 | 29.7000 | 28.5200 | 29.7000 | +14.451% | 11 | 1,229 | -71.111% |
| 2026-06-03 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | -3.352% | 2 | 1,229 | -66.936% |
| 2026-05-28 | 26.7000 | 26.8500 | 26.7000 | 26.8500 | -4.618% | 2 | 1,228 | -68.045% |
| 2026-05-27 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | +0.536% | 2 | 1,226 | -69.520% |
| 2026-05-26 | 28.0000 | 28.0000 | 27.9000 | 28.0000 | -0.885% | 6 | 1,222 | -69.357% |
| 2026-05-22 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | -6.457% | 20 | 1,202 | -69.628% |
| 2026-05-21 | 30.8000 | 30.8000 | 30.0000 | 30.2000 | +0.835% | 3 | 1,201 | -71.589% |
| 2026-05-20 | 30.1100 | 30.1100 | 29.9500 | 29.9500 | +6.584% | 4 | 1,200 | -71.352% |
| 2026-05-11 | 28.2000 | 28.2000 | 28.1000 | 28.1000 | +2.517% | 4 | 1,202 | -69.466% |
| 2026-05-08 | 28.8000 | 28.8000 | 27.4100 | 27.4100 | -8.020% | 3 | 1,202 | -68.698% |
| 2026-05-06 | 29.1200 | 29.8000 | 29.0600 | 29.8000 | -16.876% | 42 | 1,203 | -71.208% |
| 2026-05-05 | 35.8500 | 35.8500 | 35.8500 | 35.8500 | -4.016% | 12 | 1,203 | -76.067% |
| 2026-05-04 | 38.1000 | 38.1000 | 37.3500 | 37.3500 | -1.994% | 165 | 1,050 | -77.028% |
| 2026-04-30 | 38.1100 | 38.1100 | 38.1100 | 38.1100 | -4.126% | 10 | 1,050 | -77.486% |
| 2026-04-29 | 39.1900 | 39.7500 | 39.1900 | 39.7500 | -3.986% | 36 | 1,050 | -78.415% |
| 2026-04-28 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | +7.644% | 2 | 1,041 | -79.275% |
| 2026-04-27 | 39.1000 | 39.1100 | 38.4600 | 38.4600 | +2.260% | 9 | 1,041 | -77.691% |
| 2026-04-24 | 41.7000 | 41.7000 | 37.6100 | 37.6100 | -16.143% | 11 | 1,036 | -77.187% |
| 2026-04-23 | 44.4200 | 44.8500 | 44.4200 | 44.8500 | 0.000% | 5 | 1,037 | -80.870% |
| 2026-04-22 | 45.7000 | 45.7000 | 44.8500 | 44.8500 | -6.132% | 14 | 1,038 | -80.870% |
| 2026-04-21 | 47.3500 | 47.7800 | 47.3500 | 47.7800 | +3.420% | 5 | 1,031 | -82.043% |
| 2026-04-20 | 46.2000 | 46.2000 | 46.2000 | 46.2000 | -4.644% | 10 | 1,031 | -81.429% |
| 2026-04-16 | 51.0000 | 51.0000 | 48.2500 | 48.4500 | -8.256% | 24 | 1,031 | -82.291% |
| 2026-04-15 | 52.3000 | 52.8100 | 51.9000 | 52.8100 | -0.208% | 252 | 1,028 | -83.753% |
| 2026-04-14 | 52.9300 | 52.9300 | 52.9000 | 52.9200 | -5.836% | 6 | 1,121 | -83.787% |
| 2026-04-10 | 56.2800 | 56.2800 | 54.9700 | 56.2000 | -3.519% | 47 | 1,116 | -84.733% |
| 2026-04-09 | 58.3000 | 58.3000 | 58.2000 | 58.2500 | -3.078% | 22 | 1,075 | -85.270% |
| 2026-04-08 | 60.2000 | 60.8000 | 60.0500 | 60.1000 | -5.533% | 111 | 1,076 | -85.724% |
| 2026-04-07 | 63.6100 | 63.6200 | 63.6100 | 63.6200 | -0.578% | 2 | 1,103 | -86.514% |
| 2026-04-06 | 62.9000 | 63.9900 | 62.9000 | 63.9900 | -10.315% | 19 | 1,103 | -86.592% |
| 2026-03-31 | 71.6100 | 71.6100 | 71.3500 | 71.3500 | +0.070% | 40 | 1,096 | -87.975% |
| 2026-03-30 | 70.9000 | 71.3000 | 70.9000 | 71.3000 | +0.352% | 2 | 1,096 | -87.966% |
| 2026-03-27 | 71.0500 | 71.0500 | 71.0500 | 71.0500 | +3.617% | 6 | 1,096 | -87.924% |
| 2026-03-26 | 68.5700 | 68.5700 | 68.5700 | 68.5700 | -1.579% | 4 | 1,090 | -87.487% |
| 2026-03-24 | 69.6500 | 69.6700 | 69.6500 | 69.6700 | +3.215% | 50 | 1,090 | -87.685% |
| 2026-03-23 | 67.5000 | 67.5000 | 67.5000 | 67.5000 | -6.742% | 1 | 1,107 | -87.289% |
| 2026-03-16 | 72.3800 | 72.3800 | 72.3800 | 72.3800 | -0.863% | 1 | 1,107 | -88.146% |
| 2026-03-12 | 73.8300 | 74.0000 | 72.7700 | 73.0100 | +4.300% | 6 | 1,107 | -88.248% |
| 2026-03-11 | 70.2000 | 70.2000 | 70.0000 | 70.0000 | -1.060% | 13 | 1,107 | -87.743% |
| 2026-03-10 | 71.1500 | 71.1500 | 70.4300 | 70.7500 | -7.577% | 52 | 1,108 | -87.873% |
| 2026-03-06 | 74.5500 | 76.5500 | 73.8700 | 76.5500 | +2.752% | 4 | 1,077 | -88.792% |
| 2026-03-02 | 74.7800 | 74.7800 | 74.5000 | 74.5000 | +0.676% | 3 | 1,078 | -88.483% |
| 2026-02-23 | 74.0000 | 74.0000 | 74.0000 | 74.0000 | +2.281% | 1 | 1,076 | -88.405% |
| 2026-02-18 | 73.5500 | 73.6400 | 72.3400 | 72.3500 | -3.610% | 152 | 1,075 | -88.141% |
| 2026-02-17 | 74.4700 | 75.0600 | 74.4700 | 75.0600 | +7.305% | 2 | 1,202 | -88.569% |
| 2026-02-06 | 69.9500 | 69.9500 | 69.9500 | 69.9500 | -8.262% | 3 | 1,204 | -87.734% |
| 2026-02-05 | 76.8700 | 76.8700 | 76.2500 | 76.2500 | +5.683% | 2 | 1,201 | -88.748% |
| 2026-02-04 | 67.6600 | 72.4500 | 67.6600 | 72.1500 | +18.863% | 17 | 1,200 | -88.108% |
| 2026-02-03 | 60.7000 | 60.7000 | 60.7000 | 60.7000 | -0.849% | 1 | 1,189 | -85.865% |
| 2026-01-30 | 59.2500 | 61.2300 | 59.2500 | 61.2200 | +8.739% | 6 | 1,190 | -85.985% |
| 2026-01-26 | 56.2700 | 56.3600 | 56.2700 | 56.3000 | +5.293% | 20 | 1,196 | -84.760% |
| 2026-01-23 | 53.4700 | 53.4700 | 53.4700 | 53.4700 | -3.883% | 6 | 1,196 | -83.954% |
| 2026-01-22 | 55.6500 | 55.6500 | 55.5000 | 55.6300 | -3.504% | 668 | 1,190 | -84.577% |
| 2026-01-21 | 57.2700 | 57.6500 | 57.2700 | 57.6500 | -1.047% | 19 | 527 | -85.117% |
| 2026-01-15 | 59.4500 | 59.4500 | 58.2600 | 58.2600 | -5.728% | 6 | 527 | -85.273% |
| 2026-01-14 | 61.8000 | 61.8000 | 61.8000 | 61.8000 | -0.451% | 1 | 533 | -86.117% |
| 2026-01-13 | 62.3500 | 62.4000 | 62.0800 | 62.0800 | -1.943% | 103 | 532 | -86.179% |
| 2026-01-02 | 63.3100 | 63.3100 | 63.3100 | 63.3100 | -3.092% | 1 | 432 | -86.448% |
| 2025-12-30 | 65.0700 | 65.3300 | 65.0700 | 65.3300 | +0.430% | 15 | 431 | -86.867% |
| 2025-12-29 | 65.0900 | 65.0900 | 65.0500 | 65.0500 | +0.308% | 2 | 432 | -86.810% |
| 2025-12-24 | 64.8500 | 64.8500 | 64.8500 | 64.8500 | -0.077% | 1 | 431 | -86.769% |
| 2025-12-23 | 64.3000 | 65.1000 | 64.3000 | 64.9000 | -0.840% | 7 | 431 | -86.780% |
| 2025-12-22 | 63.5000 | 65.4500 | 63.5000 | 65.4500 | -0.471% | 2 | 432 | -86.891% |
| 2025-12-19 | 65.7600 | 65.7600 | 65.7600 | 65.7600 | -5.449% | 1 | 432 | -86.953% |
| 2025-12-18 | 69.5500 | 69.5500 | 69.5500 | 69.5500 | -2.768% | 1 | 431 | -87.664% |
| 2025-12-17 | 70.2100 | 71.5300 | 70.2100 | 71.5300 | +3.218% | 3 | 432 | -88.005% |
| 2025-12-15 | 68.8100 | 69.3000 | 68.8100 | 69.3000 | +2.212% | 2 | 433 | -87.619% |
| 2025-12-12 | 67.5000 | 67.8000 | 67.5000 | 67.8000 | +4.921% | 2 | 433 | -87.345% |
| 2025-12-11 | 67.4400 | 67.9000 | 64.6200 | 64.6200 | -0.874% | 4 | 433 | -86.722% |
| 2025-12-10 | 64.9700 | 65.2800 | 64.9700 | 65.1900 | +1.195% | 4 | 431 | -86.838% |
| 2025-12-09 | 64.7400 | 64.7400 | 64.4200 | 64.4200 | -0.632% | 4 | 430 | -86.681% |
| 2025-12-05 | 65.8000 | 66.0200 | 64.8300 | 64.8300 | -3.138% | 4 | 430 | -86.765% |
| 2025-12-03 | 67.5000 | 67.5000 | 66.9300 | 66.9300 | -1.429% | 3 | 428 | -87.181% |
| 2025-12-02 | 65.4500 | 67.9000 | 65.4500 | 67.9000 | +2.367% | 3 | 429 | -87.364% |
| 2025-12-01 | 66.3300 | 66.3300 | 66.3300 | 66.3300 | -3.394% | 1 | 429 | -87.065% |
| 2025-11-28 | 68.6600 | 68.6600 | 68.6600 | 68.6600 | -1.209% | 1 | 428 | -87.504% |
| 2025-11-26 | 70.3900 | 70.3900 | 69.5000 | 69.5000 | -7.432% | 16 | 416 | -87.655% |
| 2025-11-25 | 76.5000 | 78.0000 | 75.0800 | 75.0800 | +8.560% | 20 | 416 | -88.572% |
| 2025-11-24 | 69.1600 | 69.1600 | 69.1600 | 69.1600 | -6.629% | 7 | 419 | -87.594% |
| 2025-11-21 | 74.4300 | 78.6100 | 74.0700 | 74.0700 | +1.327% | 21 | 419 | -88.416% |
| 2025-11-20 | 64.6900 | 73.3300 | 64.6900 | 73.1000 | +8.136% | 156 | 419 | -88.263% |
| 2025-11-19 | 65.5900 | 68.5000 | 63.7900 | 67.6000 | +4.000% | 25 | 271 | -87.308% |
| 2025-11-18 | 65.2500 | 67.3000 | 64.4100 | 65.0000 | +3.586% | 102 | 260 | -86.800% |
| 2025-11-17 | 61.0200 | 62.7500 | 60.8000 | 62.7500 | +2.717% | 19 | 198 | -86.327% |
| 2025-11-14 | 64.0300 | 64.0300 | 59.6000 | 61.0900 | +0.809% | 18 | 189 | -85.955% |
| 2025-11-13 | 60.9000 | 60.9000 | 60.6000 | 60.6000 | +5.026% | 5 | 188 | -85.842% |
| 2025-11-12 | 56.9500 | 57.7000 | 56.9500 | 57.7000 | -4.628% | 79 | 187 | -85.130% |
| 2025-11-11 | 61.0000 | 61.0000 | 60.5000 | 60.5000 | +0.415% | 18 | 115 | -85.818% |
| 2025-11-10 | 60.6700 | 61.0400 | 60.2500 | 60.2500 | -6.269% | 17 | 115 | -85.759% |
| 2025-11-07 | 66.3600 | 66.3600 | 64.2800 | 64.2800 | +1.951% | 4 | 100 | -86.652% |
| 2025-11-06 | 63.8000 | 63.8000 | 62.4000 | 63.0500 | +9.045% | 6 | 101 | -86.392% |
| 2025-11-04 | 59.3400 | 59.3400 | 57.6000 | 57.8200 | +0.399% | 24 | 98 | -85.161% |
| 2025-11-03 | 58.0300 | 58.0300 | 57.5900 | 57.5900 | +3.672% | 28 | 87 | -85.102% |
| 2025-10-30 | 57.2500 | 57.2500 | 55.5500 | 55.5500 | +1.276% | 2 | 87 | -84.554% |
| 2025-10-29 | 54.9400 | 55.8500 | 54.8500 | 54.8500 | -1.526% | 10 | 87 | -84.357% |
| 2025-10-28 | 56.0900 | 56.0900 | 55.0900 | 55.7000 | -1.988% | 31 | 77 | -84.596% |
| 2025-10-27 | 56.8300 | 56.8300 | 56.8300 | 56.8300 | +0.141% | 1 | 71 | -84.902% |
| 2025-10-24 | 56.4500 | 57.1000 | 55.7500 | 56.7500 | -5.069% | 15 | 71 | -84.881% |
| 2025-10-23 | 60.2000 | 60.3500 | 59.7800 | 59.7800 | -3.627% | 5 | 71 | -85.647% |
| 2025-10-22 | 60.7000 | 62.2000 | 60.7000 | 62.0300 | +6.489% | 9 | 69 | -86.168% |
| 2025-10-21 | 60.0000 | 60.0000 | 58.2500 | 58.2500 | -0.017% | 2 | 64 | -85.270% |
| 2025-10-20 | 59.8200 | 59.8200 | 57.9000 | 58.2600 | -4.507% | 17 | 63 | -85.273% |
| 2025-10-17 | 62.3400 | 62.8100 | 61.0100 | 61.0100 | -0.974% | 44 | 56 | -85.937% |
| 2025-10-16 | 59.8400 | 61.9000 | 59.4400 | 61.6100 | +3.199% | 15 | 63 | -86.074% |
| 2025-10-15 | 60.5500 | 60.5500 | 59.0500 | 59.7000 | -2.848% | 19 | 64 | -85.628% |
| 2025-10-14 | 62.9000 | 62.9000 | 61.4500 | 61.4500 | -2.259% | 4 | 59 | -86.037% |
| 2025-10-13 | 62.5500 | 63.4000 | 62.5500 | 62.8700 | -4.015% | 7 | 58 | -86.353% |
| 2025-10-10 | 60.0000 | 66.8600 | 60.0000 | 65.5000 | +11.489% | 19 | 60 | -86.901% |
| 2025-10-09 | 58.7000 | 59.3800 | 58.0000 | 58.7500 | -0.017% | 14 | 50 | -85.396% |
| 2025-10-08 | 59.5400 | 60.1000 | 57.7000 | 58.7600 | -7.275% | 31 | 43 | -85.398% |
| 2025-10-07 | 63.1900 | 63.3700 | 63.1900 | 63.3700 | -0.268% | 4 | 31 | -86.460% |
| 2025-10-06 | 62.4300 | 63.5500 | 62.4300 | 63.5400 | 0.000% | 33 | 33 | -86.497% |