AMD280121P00320000
AMD Jan 21 2028 320.00 Put
optionOPRA
EODOct 22, 2026
25.56USD+18.884%(+4.06)1,200Vol5,668OI
AMD280121P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 25.56 | 25.56 | 25.56 | 25.56 | +18.884% | 1,200 | 4,468 | 0.000% |
| 2026-10-19 | 20.23 | 21.50 | 20.21 | 21.50 | +6.965% | 262 | 4,265 | +18.884% |
| 2026-10-15 | 20.82 | 20.82 | 20.10 | 20.10 | +29.929% | 103 | 4,164 | +27.164% |
| 2026-10-08 | 15.47 | 15.47 | 15.47 | 15.47 | +13.168% | 1 | 4,163 | +65.223% |
| 2026-10-06 | 13.60 | 13.67 | 13.60 | 13.67 | -14.563% | 2 | 4,162 | +86.979% |
| 2026-10-02 | 16.00 | 16.00 | 16.00 | 16.00 | -9.605% | 1 | 4,163 | +59.750% |
| 2026-09-30 | 17.70 | 17.75 | 17.70 | 17.70 | -2.640% | 18 | 4,155 | +44.407% |
| 2026-09-29 | 18.18 | 18.18 | 18.18 | 18.18 | +2.712% | 20 | 4,165 | +40.594% |
| 2026-09-24 | 18.60 | 18.70 | 17.70 | 17.70 | -5.600% | 3 | 4,162 | +44.407% |
| 2026-09-21 | 19.70 | 19.70 | 18.75 | 18.75 | -21.712% | 51 | 4,167 | +36.320% |
| 2026-09-18 | 23.95 | 23.95 | 23.95 | 23.95 | -1.844% | 2 | 4,167 | +6.722% |
| 2026-09-17 | 23.30 | 24.51 | 23.30 | 24.40 | -16.007% | 419 | 4,048 | +4.754% |
| 2026-09-15 | 29.05 | 29.05 | 29.05 | 29.05 | -8.070% | 2 | 4,048 | -12.014% |
| 2026-09-14 | 32.30 | 32.30 | 31.60 | 31.60 | +7.301% | 10 | 4,048 | -19.114% |
| 2026-09-11 | 29.33 | 29.45 | 29.33 | 29.45 | -3.538% | 135 | 4,037 | -13.209% |
| 2026-09-10 | 30.55 | 30.55 | 30.50 | 30.53 | +2.795% | 19 | 4,020 | -16.279% |
| 2026-09-09 | 29.90 | 29.90 | 29.60 | 29.70 | -12.903% | 4 | 4,020 | -13.939% |
| 2026-09-04 | 33.70 | 34.14 | 33.70 | 34.10 | -5.014% | 15 | 4,021 | -25.044% |
| 2026-09-03 | 37.65 | 37.65 | 35.89 | 35.90 | -2.842% | 255 | 3,823 | -28.802% |
| 2026-09-02 | 37.95 | 37.98 | 36.95 | 36.95 | -1.256% | 3 | 3,822 | -30.825% |
| 2026-09-01 | 37.40 | 37.50 | 37.35 | 37.42 | -0.346% | 4 | 3,822 | -31.694% |
| 2026-08-31 | 37.55 | 37.55 | 37.55 | 37.55 | -3.718% | 1 | 3,823 | -31.931% |
| 2026-08-27 | 39.00 | 39.00 | 39.00 | 39.00 | +2.416% | 150 | 3,673 | -34.462% |
| 2026-08-26 | 38.08 | 38.08 | 38.08 | 38.08 | -2.658% | 3 | 3,676 | -32.878% |
| 2026-08-25 | 40.23 | 40.23 | 39.12 | 39.12 | -7.034% | 2 | 3,676 | -34.663% |
| 2026-08-24 | 42.08 | 42.08 | 42.08 | 42.08 | +0.143% | 500 | 3,176 | -39.259% |
| 2026-08-21 | 42.02 | 42.02 | 42.02 | 42.02 | -5.147% | 1 | 3,176 | -39.172% |
| 2026-08-20 | 43.65 | 44.30 | 43.65 | 44.30 | +1.956% | 3 | 3,176 | -42.302% |
| 2026-08-18 | 43.75 | 43.87 | 42.95 | 43.45 | +1.519% | 1,572 | 1,695 | -41.174% |
| 2026-08-14 | 42.85 | 43.10 | 42.71 | 42.80 | -2.171% | 20 | 1,695 | -40.280% |
| 2026-08-13 | 43.75 | 43.75 | 43.75 | 43.75 | -0.228% | 2 | 1,695 | -41.577% |
| 2026-08-12 | 43.82 | 43.85 | 43.20 | 43.85 | -4.195% | 6 | 1,692 | -41.710% |
| 2026-08-11 | 47.87 | 48.59 | 45.75 | 45.77 | -6.324% | 1,008 | 687 | -44.156% |
| 2026-08-10 | 49.00 | 49.10 | 48.54 | 48.86 | -2.084% | 25 | 685 | -47.687% |
| 2026-08-07 | 51.30 | 51.75 | 49.90 | 49.90 | -8.825% | 67 | 684 | -48.778% |
| 2026-08-06 | 54.73 | 54.73 | 54.73 | 54.73 | +3.479% | 1 | 683 | -53.298% |
| 2026-08-05 | 52.89 | 52.89 | 52.89 | 52.89 | +7.719% | 1 | 683 | -51.673% |
| 2026-08-04 | 49.10 | 49.10 | 49.10 | 49.10 | -9.792% | 1 | 682 | -47.943% |
| 2026-08-03 | 54.43 | 54.43 | 54.43 | 54.43 | +2.931% | 1 | 681 | -53.041% |
| 2026-07-31 | 52.88 | 52.88 | 52.88 | 52.88 | -1.251% | 6 | 679 | -51.664% |
| 2026-07-30 | 53.55 | 53.55 | 53.55 | 53.55 | -14.114% | 10 | 669 | -52.269% |
| 2026-07-28 | 62.85 | 63.49 | 62.35 | 62.35 | +17.998% | 7 | 669 | -59.006% |
| 2026-07-23 | 52.84 | 52.84 | 52.84 | 52.84 | -0.975% | 2 | 667 | -51.628% |
| 2026-07-21 | 54.10 | 54.10 | 53.15 | 53.36 | -13.165% | 3 | 665 | -52.099% |
| 2026-07-17 | 62.79 | 62.79 | 61.45 | 61.45 | +0.655% | 3 | 662 | -58.405% |
| 2026-07-16 | 61.10 | 61.10 | 61.05 | 61.05 | +11.916% | 2 | 661 | -58.133% |
| 2026-07-15 | 53.54 | 54.55 | 53.54 | 54.55 | +2.154% | 2 | 662 | -53.144% |
| 2026-07-14 | 53.40 | 53.40 | 53.40 | 53.40 | -2.287% | 8 | 658 | -52.135% |
| 2026-07-13 | 54.65 | 54.65 | 54.65 | 54.65 | -9.008% | 10 | 658 | -53.230% |
| 2026-07-08 | 60.35 | 60.83 | 60.06 | 60.06 | +1.026% | 22 | 658 | -57.443% |
| 2026-07-07 | 59.45 | 59.45 | 59.45 | 59.45 | +9.484% | 5 | 658 | -57.006% |
| 2026-07-06 | 52.87 | 54.30 | 52.87 | 54.30 | -3.398% | 14 | 658 | -52.928% |
| 2026-07-02 | 56.55 | 56.55 | 56.21 | 56.21 | +7.579% | 2 | 657 | -54.528% |
| 2026-07-01 | 52.30 | 52.30 | 52.25 | 52.25 | +3.568% | 2 | 658 | -51.081% |
| 2026-06-30 | 51.94 | 51.94 | 50.45 | 50.45 | -6.730% | 8 | 662 | -49.336% |
| 2026-06-29 | 58.05 | 58.05 | 53.89 | 54.09 | -6.045% | 16 | 662 | -52.745% |
| 2026-06-26 | 59.32 | 59.32 | 57.57 | 57.57 | +1.266% | 7 | 662 | -55.602% |
| 2026-06-18 | 57.99 | 57.99 | 56.85 | 56.85 | -3.316% | 4 | 666 | -55.040% |
| 2026-06-16 | 58.65 | 58.80 | 58.65 | 58.80 | +4.888% | 2 | 666 | -56.531% |
| 2026-06-15 | 56.06 | 56.06 | 56.06 | 56.06 | -5.464% | 2 | 667 | -54.406% |
| 2026-06-12 | 59.30 | 59.30 | 59.30 | 59.30 | -12.922% | 1 | 668 | -56.897% |
| 2026-06-10 | 67.95 | 68.10 | 67.95 | 68.10 | +6.473% | 21 | 678 | -62.467% |
| 2026-06-05 | 60.00 | 63.96 | 60.00 | 63.96 | +10.945% | 3 | 678 | -60.038% |
| 2026-06-04 | 59.62 | 59.62 | 57.65 | 57.65 | +3.315% | 14 | 676 | -55.663% |
| 2026-06-03 | 55.80 | 55.80 | 55.80 | 55.80 | -3.410% | 1 | 677 | -54.194% |
| 2026-06-02 | 57.43 | 57.77 | 57.43 | 57.77 | +1.887% | 37 | 675 | -55.756% |
| 2026-05-29 | 56.83 | 56.83 | 56.70 | 56.70 | -2.241% | 2 | 675 | -54.921% |
| 2026-05-28 | 56.85 | 58.00 | 56.85 | 58.00 | -2.488% | 5 | 676 | -55.931% |
| 2026-05-26 | 59.48 | 59.48 | 59.48 | 59.48 | -1.670% | 1 | 675 | -57.028% |
| 2026-05-22 | 60.49 | 60.49 | 60.49 | 60.49 | -16.207% | 10 | 670 | -57.745% |
| 2026-05-19 | 72.19 | 72.19 | 72.19 | 72.19 | +10.687% | 1 | 669 | -64.593% |
| 2026-05-15 | 65.22 | 65.22 | 65.22 | 65.22 | +4.219% | 5 | 669 | -60.810% |
| 2026-05-14 | 62.58 | 62.58 | 62.58 | 62.58 | -3.604% | 1 | 668 | -59.156% |
| 2026-05-12 | 61.50 | 64.95 | 61.50 | 64.92 | +7.306% | 4 | 671 | -60.628% |
| 2026-05-11 | 59.50 | 60.80 | 59.50 | 60.50 | -2.024% | 30 | 673 | -57.752% |
| 2026-05-08 | 62.79 | 63.12 | 61.75 | 61.75 | -4.055% | 29 | 667 | -58.607% |
| 2026-05-06 | 62.83 | 66.73 | 62.83 | 64.36 | -15.649% | 32 | 659 | -60.286% |
| 2026-05-05 | 76.30 | 76.30 | 76.30 | 76.30 | -5.802% | 1 | 658 | -66.501% |
| 2026-05-04 | 80.00 | 81.00 | 80.00 | 81.00 | +5.359% | 2 | 656 | -68.444% |
| 2026-05-01 | 79.10 | 79.10 | 76.88 | 76.88 | -2.917% | 2 | 656 | -66.753% |
| 2026-04-30 | 80.33 | 80.50 | 79.15 | 79.19 | -8.872% | 7 | 650 | -67.723% |
| 2026-04-28 | 86.90 | 86.90 | 86.90 | 86.90 | +2.235% | 1 | 650 | -70.587% |
| 2026-04-27 | 85.00 | 85.00 | 85.00 | 85.00 | +2.447% | 1 | 649 | -69.929% |
| 2026-04-24 | 82.65 | 83.25 | 82.65 | 82.97 | -10.833% | 6 | 648 | -69.194% |
| 2026-04-22 | 95.00 | 95.00 | 93.05 | 93.05 | -5.485% | 21 | 643 | -72.531% |
| 2026-04-21 | 98.45 | 98.45 | 98.45 | 98.45 | -2.283% | 12 | 642 | -74.038% |
| 2026-04-20 | 100.75 | 100.75 | 100.75 | 100.75 | -3.974% | 4 | 642 | -74.630% |
| 2026-04-16 | 104.92 | 104.92 | 104.92 | 104.92 | -17.092% | 20 | 642 | -75.639% |
| 2026-04-06 | 126.55 | 126.55 | 126.55 | 126.55 | -1.899% | 1 | 632 | -79.802% |
| 2026-04-02 | 129.00 | 129.00 | 129.00 | 129.00 | -6.318% | 8 | 637 | -80.186% |
| 2026-03-30 | 137.70 | 137.70 | 137.70 | 137.70 | +0.474% | 10 | 637 | -81.438% |
| 2026-03-27 | 137.05 | 137.05 | 137.05 | 137.05 | +3.006% | 50 | 637 | -81.350% |
| 2026-03-26 | 133.05 | 133.05 | 133.05 | 133.05 | +5.595% | 1 | 637 | -80.789% |
| 2026-03-25 | 128.60 | 128.60 | 126.00 | 126.00 | -6.563% | 2 | 636 | -79.714% |
| 2026-03-23 | 132.20 | 135.86 | 131.37 | 134.85 | -3.368% | 897 | 638 | -81.046% |
| 2026-03-17 | 139.55 | 139.55 | 139.55 | 139.55 | -0.916% | 10 | 225 | -81.684% |
| 2026-03-12 | 140.96 | 140.96 | 140.84 | 140.84 | +0.114% | 2 | 235 | -81.852% |
| 2026-02-27 | 140.68 | 140.68 | 140.68 | 140.68 | +4.401% | 40 | 235 | -81.831% |
| 2026-02-25 | 133.04 | 134.78 | 133.04 | 134.75 | -6.163% | 12 | 275 | -81.032% |
| 2026-02-05 | 143.55 | 143.60 | 143.55 | 143.60 | +26.855% | 43 | 275 | -82.201% |
| 2026-01-26 | 113.20 | 113.20 | 113.20 | 113.20 | -0.044% | 25 | 233 | -77.420% |
| 2026-01-22 | 113.00 | 113.30 | 113.00 | 113.25 | -0.745% | 5 | 208 | -77.430% |
| 2026-01-21 | 114.10 | 114.10 | 114.10 | 114.10 | -5.429% | 1 | 205 | -77.599% |
| 2026-01-16 | 120.65 | 120.65 | 120.65 | 120.65 | -8.619% | 1 | 205 | -78.815% |
| 2026-01-07 | 132.03 | 132.03 | 132.03 | 132.03 | +3.961% | 1 | 205 | -80.641% |
| 2026-01-02 | 124.80 | 127.00 | 124.80 | 127.00 | -1.786% | 4 | 206 | -79.874% |
| 2025-12-31 | 129.31 | 129.31 | 129.31 | 129.31 | -1.546% | 9 | 199 | -80.234% |
| 2025-12-29 | 131.34 | 131.34 | 131.34 | 131.34 | -2.095% | 1 | 199 | -80.539% |
| 2025-12-17 | 134.15 | 134.15 | 134.15 | 134.15 | +5.092% | 50 | 199 | -80.947% |
| 2025-12-08 | 127.65 | 127.65 | 127.65 | 127.65 | -1.732% | 1 | 149 | -79.976% |
| 2025-12-05 | 128.10 | 129.90 | 128.10 | 129.90 | -8.282% | 25 | 148 | -80.323% |
| 2025-11-25 | 141.63 | 141.63 | 141.63 | 141.63 | -0.056% | 7 | 171 | -81.953% |
| 2025-11-21 | 141.71 | 141.71 | 141.71 | 141.71 | +2.987% | 1 | 173 | -81.963% |
| 2025-11-20 | 137.60 | 137.60 | 137.60 | 137.60 | +22.029% | 40 | 172 | -81.424% |
| 2025-11-12 | 112.76 | 112.76 | 112.76 | 112.76 | -11.213% | 1 | 132 | -77.332% |
| 2025-11-07 | 127.00 | 127.00 | 127.00 | 127.00 | +8.316% | 1 | 132 | -79.874% |
| 2025-11-06 | 117.15 | 117.55 | 117.15 | 117.25 | +2.402% | 26 | 131 | -78.200% |
| 2025-10-31 | 114.50 | 114.50 | 114.50 | 114.50 | +2.847% | 5 | 118 | -77.677% |
| 2025-10-29 | 110.99 | 111.33 | 110.99 | 111.33 | -1.730% | 3 | 113 | -77.041% |
| 2025-10-27 | 111.97 | 113.29 | 111.97 | 113.29 | -0.840% | 3 | 109 | -77.438% |
| 2025-10-24 | 114.25 | 114.25 | 114.25 | 114.25 | -2.873% | 4 | 109 | -77.628% |
| 2025-10-20 | 117.55 | 117.70 | 117.50 | 117.63 | -4.101% | 22 | 105 | -78.271% |
| 2025-10-17 | 122.66 | 122.66 | 122.66 | 122.66 | +1.674% | 1 | 95 | -79.162% |
| 2025-10-15 | 120.64 | 120.64 | 120.64 | 120.64 | -4.481% | 1 | 95 | -78.813% |
| 2025-10-13 | 126.30 | 126.30 | 126.30 | 126.30 | +0.159% | 20 | 95 | -79.762% |
| 2025-10-10 | 122.50 | 126.10 | 122.50 | 126.10 | +5.514% | 2 | 115 | -79.730% |
| 2025-10-09 | 117.35 | 119.51 | 117.35 | 119.51 | +0.033% | 3 | 116 | -78.613% |
| 2025-10-08 | 122.80 | 122.80 | 119.47 | 119.47 | -6.773% | 7 | 114 | -78.606% |
| 2025-10-07 | 124.00 | 128.36 | 124.00 | 128.15 | -3.683% | 4 | 115 | -80.055% |
| 2025-10-06 | 124.60 | 133.05 | 124.60 | 133.05 | 0.000% | 147 | 114 | -80.789% |