AMD280121P00330000
AMD Jan 21 2028 330.00 Put
optionOPRA
EODOct 22, 2026
27.75USD+17.039%(+4.04)64Vol2,535OI
AMD280121P00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 27.10 | 27.75 | 27.05 | 27.75 | +17.039% | 64 | 2,473 | 0.000% |
| 2026-10-19 | 23.47 | 23.97 | 23.47 | 23.71 | +3.087% | 6 | 2,475 | +17.039% |
| 2026-10-16 | 23.00 | 23.00 | 23.00 | 23.00 | +20.419% | 10 | 2,468 | +20.652% |
| 2026-10-14 | 19.25 | 19.75 | 18.70 | 19.10 | +8.523% | 38 | 2,480 | +45.288% |
| 2026-10-12 | 17.60 | 17.60 | 17.60 | 17.60 | +1.734% | 1 | 2,479 | +57.670% |
| 2026-10-08 | 15.98 | 17.30 | 15.80 | 17.30 | +16.498% | 172 | 2,349 | +60.405% |
| 2026-10-06 | 14.85 | 14.85 | 14.85 | 14.85 | -3.571% | 1 | 2,349 | +86.869% |
| 2026-10-05 | 15.40 | 15.60 | 15.40 | 15.40 | -21.946% | 107 | 2,293 | +80.195% |
| 2026-10-01 | 19.70 | 19.73 | 19.70 | 19.73 | -0.854% | 2 | 2,294 | +40.649% |
| 2026-09-30 | 20.40 | 20.40 | 19.90 | 19.90 | -6.132% | 3 | 2,292 | +39.447% |
| 2026-09-28 | 21.07 | 21.20 | 21.07 | 21.20 | +5.368% | 6 | 2,286 | +30.896% |
| 2026-09-25 | 20.12 | 20.12 | 20.12 | 20.12 | +1.616% | 1 | 2,285 | +37.922% |
| 2026-09-24 | 22.00 | 22.00 | 19.80 | 19.80 | -3.696% | 5 | 2,286 | +40.152% |
| 2026-09-23 | 20.56 | 20.56 | 20.56 | 20.56 | +0.784% | 1 | 2,285 | +34.971% |
| 2026-09-22 | 20.40 | 20.40 | 20.40 | 20.40 | -4.717% | 1 | 2,286 | +36.029% |
| 2026-09-21 | 22.00 | 22.00 | 21.37 | 21.41 | -19.360% | 6 | 2,291 | +29.612% |
| 2026-09-18 | 26.45 | 26.65 | 26.45 | 26.55 | -1.848% | 6 | 2,291 | +4.520% |
| 2026-09-17 | 28.00 | 28.00 | 26.35 | 27.05 | -9.228% | 658 | 1,655 | +2.588% |
| 2026-09-16 | 29.80 | 29.80 | 29.80 | 29.80 | -7.165% | 20 | 1,635 | -6.879% |
| 2026-09-15 | 31.65 | 32.10 | 31.55 | 32.10 | -1.413% | 32 | 1,639 | -13.551% |
| 2026-09-09 | 33.05 | 33.05 | 32.56 | 32.56 | -7.236% | 2 | 1,639 | -14.773% |
| 2026-09-08 | 35.55 | 35.56 | 35.05 | 35.10 | -6.150% | 41 | 1,618 | -20.940% |
| 2026-09-04 | 37.40 | 37.40 | 37.40 | 37.40 | -7.654% | 2 | 1,618 | -25.802% |
| 2026-09-03 | 41.10 | 41.51 | 40.50 | 40.50 | -1.340% | 4 | 1,619 | -31.481% |
| 2026-09-02 | 41.05 | 41.05 | 41.05 | 41.05 | -0.726% | 2 | 1,620 | -32.400% |
| 2026-09-01 | 41.35 | 41.35 | 41.35 | 41.35 | -2.014% | 2 | 1,621 | -32.890% |
| 2026-08-26 | 41.65 | 42.20 | 41.65 | 42.20 | -9.345% | 7 | 1,619 | -34.242% |
| 2026-08-24 | 46.65 | 46.65 | 46.55 | 46.55 | +1.020% | 2 | 1,620 | -40.387% |
| 2026-08-21 | 46.25 | 46.26 | 45.98 | 46.08 | -4.200% | 7 | 1,621 | -39.779% |
| 2026-08-20 | 47.95 | 48.10 | 47.95 | 48.10 | +1.691% | 3 | 1,620 | -42.308% |
| 2026-08-19 | 47.30 | 47.30 | 47.30 | 47.30 | -1.314% | 12 | 1,618 | -41.332% |
| 2026-08-18 | 47.95 | 48.38 | 47.90 | 47.93 | +6.867% | 36 | 1,618 | -42.103% |
| 2026-08-14 | 44.85 | 44.85 | 44.85 | 44.85 | -5.280% | 1 | 1,618 | -38.127% |
| 2026-08-13 | 47.35 | 47.35 | 47.35 | 47.35 | +0.702% | 1 | 1,618 | -41.394% |
| 2026-08-12 | 47.02 | 47.02 | 47.02 | 47.02 | -5.010% | 10 | 1,623 | -40.983% |
| 2026-08-11 | 49.80 | 50.30 | 49.50 | 49.50 | -7.042% | 178 | 1,507 | -43.939% |
| 2026-08-10 | 53.20 | 53.25 | 53.20 | 53.25 | -1.480% | 2 | 1,507 | -47.887% |
| 2026-08-07 | 54.95 | 55.00 | 54.05 | 54.05 | -6.163% | 59 | 1,512 | -48.659% |
| 2026-08-05 | 58.60 | 58.80 | 57.60 | 57.60 | +8.373% | 17 | 1,505 | -51.823% |
| 2026-08-04 | 53.80 | 54.21 | 52.70 | 53.15 | -6.294% | 279 | 1,448 | -47.789% |
| 2026-07-31 | 57.01 | 57.03 | 56.55 | 56.72 | -2.123% | 16 | 1,460 | -51.075% |
| 2026-07-30 | 57.90 | 58.25 | 57.90 | 57.95 | -13.649% | 12 | 1,450 | -52.114% |
| 2026-07-28 | 68.50 | 68.50 | 67.11 | 67.11 | +4.859% | 303 | 1,150 | -58.650% |
| 2026-07-27 | 64.00 | 64.00 | 64.00 | 64.00 | +10.535% | 1 | 1,150 | -56.641% |
| 2026-07-23 | 55.72 | 57.90 | 55.72 | 57.90 | -3.500% | 2 | 1,149 | -52.073% |
| 2026-07-15 | 60.00 | 60.00 | 60.00 | 60.00 | +4.803% | 3 | 1,149 | -53.750% |
| 2026-07-14 | 56.50 | 57.25 | 56.50 | 57.25 | -2.636% | 297 | 1,078 | -51.528% |
| 2026-07-13 | 58.80 | 58.80 | 58.80 | 58.80 | -8.908% | 2 | 1,077 | -52.806% |
| 2026-07-08 | 64.20 | 64.55 | 64.20 | 64.55 | +11.370% | 6 | 1,077 | -57.010% |
| 2026-07-06 | 57.45 | 58.37 | 56.20 | 57.96 | +3.224% | 1,087 | 286 | -52.122% |
| 2026-07-01 | 56.25 | 56.25 | 56.15 | 56.15 | -9.069% | 2 | 287 | -50.579% |
| 2026-06-29 | 62.62 | 62.62 | 61.75 | 61.75 | -0.194% | 8 | 293 | -55.061% |
| 2026-06-26 | 61.44 | 61.87 | 61.32 | 61.87 | -0.451% | 7 | 298 | -55.148% |
| 2026-06-23 | 62.05 | 62.15 | 62.05 | 62.15 | +6.239% | 2 | 298 | -55.350% |
| 2026-06-22 | 58.50 | 58.50 | 58.50 | 58.50 | -9.316% | 1 | 298 | -52.564% |
| 2026-06-12 | 64.51 | 64.51 | 64.51 | 64.51 | -11.204% | 2 | 298 | -56.983% |
| 2026-06-10 | 72.55 | 72.65 | 72.55 | 72.65 | -0.751% | 20 | 288 | -61.803% |
| 2026-06-09 | 73.20 | 73.20 | 73.20 | 73.20 | +6.550% | 1 | 288 | -62.090% |
| 2026-06-05 | 68.70 | 68.70 | 68.70 | 68.70 | +14.691% | 2 | 290 | -59.607% |
| 2026-06-03 | 60.68 | 60.68 | 59.64 | 59.90 | -3.465% | 3 | 288 | -53.673% |
| 2026-06-01 | 61.75 | 62.05 | 61.75 | 62.05 | +1.721% | 4 | 284 | -55.278% |
| 2026-05-28 | 60.80 | 61.00 | 60.80 | 61.00 | -4.389% | 14 | 288 | -54.508% |
| 2026-05-26 | 63.81 | 63.81 | 63.80 | 63.80 | -8.570% | 2 | 288 | -56.505% |
| 2026-05-21 | 69.78 | 69.78 | 69.78 | 69.78 | +1.160% | 5 | 283 | -60.232% |
| 2026-05-20 | 68.98 | 68.98 | 68.98 | 68.98 | -7.818% | 1 | 283 | -59.771% |
| 2026-05-19 | 76.82 | 78.02 | 74.83 | 74.83 | +2.437% | 18 | 284 | -62.916% |
| 2026-05-18 | 73.05 | 73.05 | 73.05 | 73.05 | +8.319% | 5 | 284 | -62.012% |
| 2026-05-13 | 67.44 | 67.44 | 67.44 | 67.44 | -3.381% | 1 | 284 | -58.852% |
| 2026-05-12 | 68.65 | 69.90 | 68.16 | 69.80 | +6.192% | 52 | 232 | -60.244% |
| 2026-05-11 | 65.65 | 65.80 | 65.40 | 65.73 | +1.592% | 19 | 236 | -57.782% |
| 2026-05-08 | 67.50 | 67.50 | 64.70 | 64.70 | -10.450% | 5 | 238 | -57.110% |
| 2026-05-07 | 71.02 | 72.25 | 71.02 | 72.25 | +0.529% | 8 | 230 | -61.592% |
| 2026-05-06 | 67.20 | 71.87 | 67.20 | 71.87 | -13.410% | 10 | 232 | -61.389% |
| 2026-05-05 | 84.23 | 84.23 | 83.00 | 83.00 | -5.251% | 6 | 232 | -66.566% |
| 2026-05-04 | 87.60 | 87.60 | 87.60 | 87.60 | +3.460% | 5 | 227 | -68.322% |
| 2026-04-30 | 86.72 | 86.72 | 84.67 | 84.67 | -4.002% | 23 | 242 | -67.226% |
| 2026-04-29 | 89.51 | 89.51 | 88.20 | 88.20 | -0.395% | 29 | 242 | -68.537% |
| 2026-04-27 | 88.96 | 90.65 | 88.44 | 88.55 | +1.548% | 15 | 215 | -68.662% |
| 2026-04-24 | 89.68 | 89.68 | 87.20 | 87.20 | -10.334% | 39 | 208 | -68.177% |
| 2026-04-23 | 97.25 | 97.25 | 97.25 | 97.25 | -2.925% | 1 | 200 | -71.465% |
| 2026-04-22 | 100.18 | 100.18 | 100.18 | 100.18 | -4.953% | 1 | 200 | -72.300% |
| 2026-04-21 | 105.40 | 105.40 | 105.40 | 105.40 | -1.725% | 1 | 198 | -73.672% |
| 2026-04-16 | 112.02 | 112.02 | 107.25 | 107.25 | -19.693% | 24 | 198 | -74.126% |
| 2026-04-06 | 133.60 | 133.60 | 133.55 | 133.55 | -10.507% | 3 | 181 | -79.221% |
| 2026-03-12 | 148.90 | 149.28 | 148.87 | 149.23 | +2.953% | 178 | 181 | -81.405% |
| 2026-03-10 | 145.28 | 145.28 | 144.95 | 144.95 | +0.989% | 2 | 86 | -80.855% |
| 2026-02-06 | 143.53 | 143.53 | 143.53 | 143.53 | +13.642% | 5 | 85 | -80.666% |
| 2026-01-30 | 125.11 | 126.30 | 125.11 | 126.30 | +4.988% | 4 | 89 | -78.029% |
| 2026-01-26 | 120.30 | 120.30 | 120.30 | 120.30 | -10.103% | 1 | 87 | -76.933% |
| 2026-01-13 | 133.82 | 133.82 | 133.82 | 133.82 | -2.378% | 7 | 87 | -79.263% |
| 2025-12-26 | 137.08 | 137.08 | 137.08 | 137.08 | -0.124% | 3 | 87 | -79.756% |
| 2025-12-22 | 137.25 | 137.25 | 137.25 | 137.25 | +1.031% | 6 | 84 | -79.781% |
| 2025-12-05 | 135.85 | 135.85 | 135.85 | 135.85 | -6.664% | 8 | 84 | -79.573% |
| 2025-11-20 | 145.55 | 145.55 | 145.55 | 145.55 | +5.701% | 20 | 92 | -80.934% |
| 2025-11-19 | 137.65 | 137.70 | 137.65 | 137.70 | +17.301% | 2 | 72 | -79.847% |
| 2025-10-29 | 117.39 | 117.39 | 117.39 | 117.39 | -0.945% | 1 | 71 | -76.361% |
| 2025-10-28 | 118.21 | 118.51 | 118.21 | 118.51 | -1.733% | 5 | 70 | -76.584% |
| 2025-10-27 | 120.60 | 120.60 | 120.60 | 120.60 | -0.945% | 20 | 65 | -76.990% |
| 2025-10-24 | 119.90 | 121.75 | 119.90 | 121.75 | -6.919% | 25 | 65 | -77.207% |
| 2025-10-22 | 130.75 | 131.01 | 130.70 | 130.80 | +4.632% | 86 | 69 | -78.784% |
| 2025-10-20 | 124.80 | 125.01 | 124.80 | 125.01 | -1.953% | 20 | 27 | -77.802% |
| 2025-10-09 | 127.75 | 127.75 | 127.38 | 127.50 | -1.734% | 16 | 17 | -78.235% |
| 2025-10-08 | 129.75 | 129.75 | 129.75 | 129.75 | 0.000% | 10 | 0 | -78.613% |