AMD280121P00350000
AMD Jan 21 2028 350.00 Put
optionOPRA
EODOct 23, 2026
32.79USD-5.504%(-1.91)2Vol4,567OI
AMD280121P00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 33.40 | 33.40 | 32.79 | 32.79 | -5.504% | 2 | 4,566 | 0.000% |
| 2026-10-22 | 33.45 | 34.88 | 33.45 | 34.70 | +26.642% | 21 | 4,566 | -5.504% |
| 2026-10-21 | 28.00 | 28.00 | 27.05 | 27.40 | -8.361% | 16 | 4,566 | +19.672% |
| 2026-10-20 | 29.90 | 29.90 | 29.90 | 29.90 | +3.068% | 15 | 4,551 | +9.666% |
| 2026-10-19 | 32.75 | 32.75 | 27.10 | 29.01 | -1.158% | 10 | 4,547 | +13.030% |
| 2026-10-16 | 29.35 | 29.35 | 29.35 | 29.35 | +9.515% | 1 | 4,547 | +11.721% |
| 2026-10-15 | 28.04 | 28.04 | 26.45 | 26.80 | +6.139% | 23 | 4,539 | +22.351% |
| 2026-10-14 | 22.35 | 25.25 | 22.35 | 25.25 | +5.208% | 64 | 4,532 | +29.861% |
| 2026-10-13 | 24.00 | 24.00 | 24.00 | 24.00 | +9.091% | 3 | 4,532 | +36.625% |
| 2026-10-12 | 22.20 | 22.20 | 22.00 | 22.00 | +3.189% | 2 | 4,532 | +49.045% |
| 2026-10-09 | 21.25 | 21.32 | 21.25 | 21.32 | +0.804% | 26 | 4,531 | +53.799% |
| 2026-10-08 | 20.00 | 21.15 | 20.00 | 21.15 | +9.302% | 6 | 4,525 | +55.035% |
| 2026-10-07 | 19.35 | 19.35 | 19.35 | 19.35 | +5.565% | 2 | 4,523 | +69.457% |
| 2026-10-06 | 18.70 | 18.70 | 18.15 | 18.33 | -2.604% | 13 | 4,518 | +78.887% |
| 2026-10-05 | 21.88 | 21.88 | 18.82 | 18.82 | -12.056% | 6 | 4,517 | +74.230% |
| 2026-10-02 | 21.07 | 21.90 | 21.07 | 21.40 | -9.322% | 10 | 4,514 | +53.224% |
| 2026-10-01 | 23.80 | 23.80 | 23.34 | 23.60 | -5.826% | 5 | 4,513 | +38.941% |
| 2026-09-30 | 25.00 | 25.06 | 25.00 | 25.06 | +0.240% | 2 | 4,513 | +30.846% |
| 2026-09-29 | 24.85 | 25.10 | 24.70 | 25.00 | -2.344% | 22 | 4,511 | +31.160% |
| 2026-09-28 | 26.19 | 26.19 | 25.60 | 25.60 | +3.226% | 6 | 4,510 | +28.086% |
| 2026-09-25 | 24.00 | 24.85 | 24.00 | 24.80 | +0.936% | 43 | 4,549 | +32.218% |
| 2026-09-24 | 24.02 | 24.57 | 24.02 | 24.57 | -3.647% | 13 | 4,539 | +33.455% |
| 2026-09-23 | 24.93 | 25.50 | 24.93 | 25.50 | +1.432% | 5 | 4,540 | +28.588% |
| 2026-09-22 | 26.25 | 26.25 | 25.10 | 25.14 | -1.988% | 11 | 4,537 | +30.430% |
| 2026-09-21 | 27.40 | 27.40 | 25.60 | 25.65 | -14.500% | 11 | 4,536 | +27.836% |
| 2026-09-18 | 32.00 | 32.65 | 30.00 | 30.00 | -9.091% | 21 | 4,535 | +9.300% |
| 2026-09-17 | 35.16 | 35.16 | 32.15 | 33.00 | -7.950% | 1,939 | 2,882 | -0.636% |
| 2026-09-16 | 36.25 | 36.25 | 35.70 | 35.85 | -6.397% | 11 | 2,879 | -8.536% |
| 2026-09-15 | 37.95 | 38.30 | 37.95 | 38.30 | -5.315% | 2 | 2,878 | -14.386% |
| 2026-09-14 | 43.20 | 43.25 | 40.45 | 40.45 | +3.189% | 32 | 2,905 | -18.937% |
| 2026-09-11 | 39.10 | 39.20 | 39.10 | 39.20 | -2.488% | 28 | 2,878 | -16.352% |
| 2026-09-10 | 41.35 | 41.35 | 39.88 | 40.20 | +1.772% | 302 | 3,060 | -18.433% |
| 2026-09-09 | 39.80 | 39.80 | 39.50 | 39.50 | -7.059% | 2 | 3,060 | -16.987% |
| 2026-09-08 | 43.00 | 43.00 | 41.50 | 42.50 | -6.036% | 70 | 3,084 | -22.847% |
| 2026-09-04 | 46.40 | 46.40 | 45.20 | 45.23 | -3.970% | 25 | 3,078 | -27.504% |
| 2026-09-03 | 50.25 | 50.25 | 47.10 | 47.10 | -3.285% | 56 | 3,071 | -30.382% |
| 2026-09-02 | 49.00 | 50.15 | 48.70 | 48.70 | -0.205% | 67 | 3,084 | -32.669% |
| 2026-09-01 | 49.30 | 49.70 | 48.80 | 48.80 | -0.530% | 46 | 3,089 | -32.807% |
| 2026-08-31 | 48.85 | 49.10 | 48.84 | 49.06 | -1.466% | 6 | 3,087 | -33.163% |
| 2026-08-28 | 49.60 | 49.80 | 49.60 | 49.79 | -2.046% | 9 | 3,093 | -34.143% |
| 2026-08-27 | 50.20 | 50.95 | 49.82 | 50.83 | +1.660% | 553 | 2,578 | -35.491% |
| 2026-08-26 | 48.78 | 50.00 | 48.78 | 50.00 | -0.872% | 22 | 2,576 | -34.420% |
| 2026-08-25 | 50.00 | 50.44 | 50.00 | 50.44 | -8.623% | 4 | 2,576 | -34.992% |
| 2026-08-24 | 56.14 | 56.14 | 54.66 | 55.20 | +2.698% | 102 | 2,590 | -40.598% |
| 2026-08-21 | 55.01 | 55.01 | 53.75 | 53.75 | -3.414% | 8 | 2,588 | -38.995% |
| 2026-08-19 | 56.47 | 56.47 | 55.65 | 55.65 | 0.000% | 12 | 2,599 | -41.078% |
| 2026-08-18 | 55.82 | 55.93 | 55.63 | 55.65 | +9.332% | 4 | 2,600 | -41.078% |
| 2026-08-17 | 51.29 | 51.70 | 50.90 | 50.90 | -6.175% | 40 | 2,605 | -35.580% |
| 2026-08-14 | 54.25 | 54.25 | 54.25 | 54.25 | -2.340% | 2 | 2,603 | -39.558% |
| 2026-08-12 | 55.55 | 55.55 | 55.55 | 55.55 | -3.726% | 4 | 2,603 | -40.972% |
| 2026-08-11 | 59.00 | 59.00 | 57.50 | 57.70 | -4.312% | 7 | 2,601 | -43.172% |
| 2026-08-10 | 61.40 | 61.92 | 60.30 | 60.30 | -4.057% | 79 | 2,587 | -45.622% |
| 2026-08-07 | 62.95 | 63.20 | 62.02 | 62.85 | -4.046% | 65 | 2,591 | -47.828% |
| 2026-08-06 | 65.50 | 65.50 | 65.50 | 65.50 | -0.908% | 19 | 2,591 | -49.939% |
| 2026-08-05 | 66.06 | 66.30 | 66.05 | 66.10 | +7.131% | 11 | 2,592 | -50.393% |
| 2026-08-04 | 62.35 | 62.35 | 61.70 | 61.70 | -7.399% | 9 | 2,593 | -46.856% |
| 2026-08-03 | 70.07 | 70.07 | 65.82 | 66.63 | +1.446% | 9 | 2,591 | -50.788% |
| 2026-07-31 | 65.68 | 65.68 | 65.68 | 65.68 | -1.455% | 6 | 2,591 | -50.076% |
| 2026-07-30 | 66.55 | 66.65 | 66.55 | 66.65 | -16.583% | 11 | 2,592 | -50.803% |
| 2026-07-29 | 80.45 | 80.50 | 79.90 | 79.90 | +2.174% | 103 | 2,590 | -58.961% |
| 2026-07-28 | 79.00 | 79.00 | 78.20 | 78.20 | +11.317% | 4 | 2,590 | -58.069% |
| 2026-07-27 | 72.95 | 72.95 | 70.25 | 70.25 | +4.306% | 11 | 2,582 | -53.324% |
| 2026-07-24 | 67.35 | 67.35 | 67.35 | 67.35 | +3.807% | 1 | 2,582 | -51.314% |
| 2026-07-22 | 64.89 | 64.89 | 64.88 | 64.88 | -1.173% | 4 | 2,582 | -49.461% |
| 2026-07-21 | 66.80 | 66.80 | 65.65 | 65.65 | -6.481% | 2 | 2,582 | -50.053% |
| 2026-07-20 | 70.20 | 70.20 | 70.20 | 70.20 | -3.106% | 9 | 2,582 | -53.291% |
| 2026-07-17 | 78.05 | 78.05 | 72.45 | 72.45 | -0.713% | 3 | 2,583 | -54.741% |
| 2026-07-16 | 72.97 | 72.97 | 72.97 | 72.97 | +7.057% | 1 | 2,583 | -55.064% |
| 2026-07-15 | 64.42 | 70.00 | 64.42 | 68.16 | +8.812% | 14 | 2,584 | -51.893% |
| 2026-07-14 | 62.75 | 64.80 | 62.64 | 62.64 | -5.563% | 4 | 2,584 | -47.653% |
| 2026-07-13 | 67.30 | 67.30 | 66.20 | 66.33 | +2.885% | 14 | 2,584 | -50.565% |
| 2026-07-10 | 64.47 | 64.47 | 64.47 | 64.47 | -11.926% | 5 | 2,584 | -49.139% |
| 2026-07-08 | 72.98 | 73.20 | 71.37 | 73.20 | +1.399% | 11 | 2,582 | -55.205% |
| 2026-07-07 | 71.80 | 73.20 | 71.50 | 72.19 | +9.213% | 176 | 2,526 | -54.578% |
| 2026-07-06 | 66.50 | 66.50 | 64.43 | 66.10 | -4.203% | 92 | 2,489 | -50.393% |
| 2026-07-02 | 69.02 | 69.62 | 69.00 | 69.00 | +9.160% | 5 | 2,489 | -52.478% |
| 2026-07-01 | 63.80 | 63.80 | 63.21 | 63.21 | +4.428% | 2 | 2,488 | -48.125% |
| 2026-06-30 | 62.05 | 62.05 | 60.53 | 60.53 | -7.658% | 3 | 2,488 | -45.829% |
| 2026-06-29 | 71.25 | 71.25 | 65.55 | 65.55 | -6.584% | 7 | 2,488 | -49.977% |
| 2026-06-26 | 70.17 | 70.17 | 70.17 | 70.17 | -2.202% | 6 | 2,488 | -53.271% |
| 2026-06-25 | 66.40 | 71.75 | 66.40 | 71.75 | +2.135% | 2 | 2,489 | -54.300% |
| 2026-06-23 | 70.63 | 70.63 | 70.25 | 70.25 | +1.371% | 5 | 2,489 | -53.324% |
| 2026-06-18 | 69.30 | 69.30 | 69.30 | 69.30 | -4.321% | 6 | 2,494 | -52.684% |
| 2026-06-17 | 71.45 | 72.43 | 71.45 | 72.43 | +1.414% | 7 | 2,494 | -54.729% |
| 2026-06-16 | 69.44 | 71.42 | 69.44 | 71.42 | +4.721% | 2 | 2,493 | -54.088% |
| 2026-06-15 | 68.00 | 68.20 | 68.00 | 68.20 | -6.344% | 4 | 2,493 | -51.921% |
| 2026-06-12 | 72.82 | 72.82 | 72.82 | 72.82 | -9.270% | 2 | 2,492 | -54.971% |
| 2026-06-11 | 79.15 | 80.26 | 79.15 | 80.26 | -2.715% | 3 | 2,491 | -59.145% |
| 2026-06-10 | 80.60 | 82.50 | 80.60 | 82.50 | +2.548% | 10 | 2,491 | -60.255% |
| 2026-06-09 | 84.95 | 85.23 | 80.30 | 80.45 | +5.647% | 18 | 2,491 | -59.242% |
| 2026-06-08 | 75.48 | 76.15 | 75.34 | 76.15 | -2.621% | 13 | 2,486 | -56.940% |
| 2026-06-05 | 75.81 | 79.00 | 75.45 | 78.20 | +15.051% | 24 | 2,490 | -58.069% |
| 2026-06-03 | 68.00 | 69.00 | 67.97 | 67.97 | -3.314% | 16 | 2,478 | -51.758% |
| 2026-06-01 | 72.92 | 72.92 | 70.30 | 70.30 | -1.582% | 24 | 2,474 | -53.357% |
| 2026-05-29 | 69.47 | 72.65 | 69.47 | 71.43 | +2.482% | 12 | 2,465 | -54.095% |
| 2026-05-28 | 72.76 | 72.76 | 69.36 | 69.70 | -4.087% | 15 | 2,468 | -52.956% |
| 2026-05-27 | 72.71 | 72.71 | 72.67 | 72.67 | +1.594% | 2 | 2,468 | -54.878% |
| 2026-05-26 | 74.20 | 74.20 | 71.53 | 71.53 | -5.258% | 24 | 2,467 | -54.159% |
| 2026-05-22 | 74.50 | 75.50 | 73.34 | 75.50 | -1.693% | 238 | 2,374 | -56.570% |
| 2026-05-21 | 78.55 | 79.69 | 76.80 | 76.80 | -1.538% | 9 | 2,372 | -57.305% |
| 2026-05-20 | 80.35 | 80.35 | 78.00 | 78.00 | -5.455% | 615 | 1,852 | -57.962% |
| 2026-05-19 | 83.17 | 88.60 | 82.50 | 82.50 | -2.597% | 72 | 1,792 | -60.255% |
| 2026-05-18 | 82.10 | 84.70 | 82.10 | 84.70 | +4.568% | 605 | 1,324 | -61.287% |
| 2026-05-15 | 79.85 | 81.00 | 79.80 | 81.00 | +6.649% | 7 | 1,324 | -59.519% |
| 2026-05-14 | 77.58 | 77.58 | 75.83 | 75.95 | -2.265% | 11 | 1,326 | -56.827% |
| 2026-05-13 | 79.27 | 79.27 | 76.51 | 77.71 | +0.988% | 56 | 1,281 | -57.805% |
| 2026-05-12 | 76.70 | 78.51 | 76.70 | 76.95 | +2.327% | 65 | 1,302 | -57.388% |
| 2026-05-11 | 74.00 | 75.38 | 73.68 | 75.20 | -0.595% | 277 | 1,286 | -56.396% |
| 2026-05-08 | 79.32 | 79.32 | 75.65 | 75.65 | -7.968% | 33 | 1,282 | -56.656% |
| 2026-05-07 | 80.50 | 82.20 | 79.75 | 82.20 | +4.051% | 11 | 1,278 | -60.109% |
| 2026-05-06 | 77.36 | 82.01 | 77.08 | 79.00 | -16.074% | 24 | 1,260 | -58.494% |
| 2026-05-05 | 96.64 | 96.64 | 93.55 | 94.13 | -3.456% | 7 | 1,257 | -65.165% |
| 2026-05-04 | 96.73 | 97.50 | 96.73 | 97.50 | +2.946% | 2 | 1,258 | -66.369% |
| 2026-05-01 | 93.60 | 95.00 | 93.60 | 94.71 | -1.723% | 3 | 1,258 | -65.379% |
| 2026-04-30 | 100.00 | 100.00 | 96.37 | 96.37 | -3.822% | 33 | 1,231 | -65.975% |
| 2026-04-29 | 102.40 | 103.05 | 100.20 | 100.20 | -2.453% | 5 | 1,231 | -67.275% |
| 2026-04-28 | 104.00 | 104.89 | 102.72 | 102.72 | +1.272% | 3 | 1,230 | -68.078% |
| 2026-04-27 | 101.50 | 101.90 | 101.43 | 101.43 | -22.007% | 1,002 | 1,228 | -67.672% |
| 2026-04-14 | 130.40 | 130.40 | 130.05 | 130.05 | -3.488% | 2 | 784 | -74.787% |
| 2026-04-13 | 134.75 | 134.75 | 134.75 | 134.75 | -16.512% | 51 | 784 | -75.666% |
| 2026-03-31 | 161.40 | 161.40 | 161.40 | 161.40 | -1.783% | 9 | 784 | -79.684% |
| 2026-03-30 | 160.51 | 164.43 | 160.51 | 164.33 | +1.288% | 3 | 787 | -80.046% |
| 2026-03-27 | 163.58 | 163.58 | 161.50 | 162.24 | +8.377% | 703 | 788 | -79.789% |
| 2026-03-25 | 149.70 | 149.70 | 149.70 | 149.70 | -7.053% | 7 | 181 | -78.096% |
| 2026-03-20 | 161.12 | 161.12 | 161.06 | 161.06 | -2.876% | 2 | 175 | -79.641% |
| 2026-03-12 | 165.85 | 166.03 | 165.81 | 165.83 | +5.692% | 70 | 174 | -80.227% |
| 2026-02-04 | 156.90 | 156.90 | 156.90 | 156.90 | +13.122% | 11 | 155 | -79.101% |
| 2026-01-29 | 138.70 | 138.70 | 138.70 | 138.70 | +1.910% | 1 | 144 | -76.359% |
| 2026-01-27 | 136.10 | 136.10 | 136.10 | 136.10 | +1.689% | 1 | 144 | -75.907% |
| 2026-01-23 | 133.85 | 133.85 | 133.84 | 133.84 | -0.491% | 10 | 144 | -75.501% |
| 2026-01-22 | 134.80 | 134.80 | 134.50 | 134.50 | -17.307% | 3 | 139 | -75.621% |
| 2025-12-17 | 162.65 | 162.65 | 162.65 | 162.65 | +7.851% | 18 | 141 | -79.840% |
| 2025-12-05 | 150.81 | 150.81 | 150.81 | 150.81 | -8.782% | 1 | 156 | -78.257% |
| 2025-11-21 | 166.89 | 166.89 | 165.33 | 165.33 | +4.573% | 2 | 155 | -80.167% |
| 2025-11-20 | 158.10 | 158.10 | 158.10 | 158.10 | +13.880% | 61 | 153 | -79.260% |
| 2025-11-14 | 138.83 | 138.83 | 138.83 | 138.83 | -4.944% | 1 | 92 | -76.381% |
| 2025-11-06 | 146.10 | 146.10 | 146.05 | 146.05 | +7.866% | 4 | 93 | -77.549% |
| 2025-11-03 | 135.94 | 135.94 | 135.40 | 135.40 | +0.430% | 11 | 83 | -75.783% |
| 2025-10-27 | 134.82 | 134.82 | 134.82 | 134.82 | -0.809% | 2 | 83 | -75.679% |
| 2025-10-24 | 135.92 | 135.92 | 135.92 | 135.92 | -5.381% | 1 | 83 | -75.876% |
| 2025-10-23 | 143.65 | 143.65 | 143.65 | 143.65 | +3.115% | 1 | 82 | -77.174% |
| 2025-10-20 | 140.00 | 140.00 | 139.31 | 139.31 | -8.349% | 51 | 81 | -76.463% |
| 2025-10-13 | 152.00 | 152.00 | 152.00 | 152.00 | +1.010% | 2 | 30 | -78.428% |
| 2025-10-10 | 152.00 | 152.00 | 150.48 | 150.48 | +5.047% | 2 | 28 | -78.210% |
| 2025-10-09 | 143.25 | 143.25 | 143.25 | 143.25 | +0.140% | 1 | 0 | -77.110% |
| 2025-10-08 | 142.65 | 143.72 | 142.65 | 143.05 | 0.000% | 54 | 0 | -77.078% |