AMD280121P00400000
AMD Jan 21 2028 400.00 Put
optionOPRA
EODOct 23, 2026
50.60USD-5.421%(-2.90)193Vol4,059OI
AMD280121P00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 50.50 | 51.00 | 49.70 | 50.60 | -5.421% | 193 | 3,924 | 0.000% |
| 2026-10-22 | 48.96 | 53.50 | 48.96 | 53.50 | +26.239% | 6 | 3,924 | -5.421% |
| 2026-10-21 | 44.00 | 44.00 | 41.90 | 42.38 | -6.652% | 4 | 3,925 | +19.396% |
| 2026-10-20 | 44.55 | 45.40 | 44.55 | 45.40 | +4.971% | 102 | 3,925 | +11.454% |
| 2026-10-19 | 43.25 | 43.25 | 43.25 | 43.25 | -8.947% | 40 | 3,925 | +16.994% |
| 2026-10-16 | 42.30 | 47.50 | 42.30 | 47.50 | +10.209% | 17 | 3,924 | +6.526% |
| 2026-10-15 | 47.35 | 47.35 | 43.10 | 43.10 | +10.230% | 11 | 3,922 | +17.401% |
| 2026-10-14 | 36.22 | 39.50 | 36.22 | 39.10 | +13.169% | 188 | 3,822 | +29.412% |
| 2026-10-13 | 34.93 | 34.93 | 34.55 | 34.55 | -3.626% | 2 | 3,823 | +46.454% |
| 2026-10-12 | 35.00 | 35.85 | 34.65 | 35.85 | +6.475% | 11 | 3,825 | +41.144% |
| 2026-10-09 | 34.70 | 34.70 | 33.67 | 33.67 | +0.358% | 2 | 3,825 | +50.282% |
| 2026-10-08 | 31.00 | 33.55 | 31.00 | 33.55 | +8.226% | 21 | 3,810 | +50.820% |
| 2026-10-07 | 30.90 | 31.00 | 30.10 | 31.00 | +4.553% | 18 | 3,809 | +63.226% |
| 2026-10-06 | 29.53 | 29.65 | 29.46 | 29.65 | -3.983% | 8 | 3,809 | +70.658% |
| 2026-10-05 | 33.63 | 33.63 | 30.25 | 30.88 | -8.909% | 23 | 3,816 | +63.860% |
| 2026-10-02 | 36.10 | 36.10 | 33.80 | 33.90 | -8.846% | 128 | 3,694 | +49.263% |
| 2026-10-01 | 37.05 | 37.19 | 36.70 | 37.19 | -3.277% | 5 | 3,691 | +36.058% |
| 2026-09-29 | 39.00 | 39.00 | 38.45 | 38.45 | -3.851% | 2 | 3,691 | +31.599% |
| 2026-09-28 | 39.35 | 40.85 | 39.35 | 39.99 | +7.994% | 29 | 3,688 | +26.532% |
| 2026-09-25 | 36.92 | 37.03 | 36.92 | 37.03 | -2.037% | 6 | 3,689 | +36.646% |
| 2026-09-24 | 39.20 | 39.35 | 37.50 | 37.80 | -4.666% | 24 | 3,679 | +33.862% |
| 2026-09-23 | 38.97 | 40.00 | 38.97 | 39.65 | +1.771% | 9 | 3,677 | +27.617% |
| 2026-09-22 | 40.40 | 40.40 | 38.81 | 38.96 | -2.843% | 6 | 3,675 | +29.877% |
| 2026-09-21 | 41.20 | 41.30 | 40.10 | 40.10 | -18.163% | 18 | 3,675 | +26.185% |
| 2026-09-18 | 49.00 | 49.00 | 49.00 | 49.00 | -1.508% | 40 | 3,635 | +3.265% |
| 2026-09-17 | 51.95 | 52.07 | 49.75 | 49.75 | -12.273% | 24 | 3,639 | +1.709% |
| 2026-09-16 | 53.92 | 57.98 | 53.92 | 56.71 | -2.426% | 36 | 3,626 | -10.774% |
| 2026-09-15 | 57.50 | 58.30 | 57.13 | 58.12 | -4.424% | 518 | 3,213 | -12.939% |
| 2026-09-14 | 65.00 | 65.00 | 60.35 | 60.81 | +5.573% | 29 | 3,203 | -16.790% |
| 2026-09-11 | 60.90 | 60.90 | 57.60 | 57.60 | -4.793% | 6 | 3,203 | -12.153% |
| 2026-09-10 | 61.00 | 61.02 | 59.90 | 60.50 | +2.804% | 77 | 3,168 | -16.364% |
| 2026-09-09 | 62.38 | 62.38 | 58.11 | 58.85 | -5.310% | 12 | 3,168 | -14.019% |
| 2026-09-08 | 63.50 | 63.65 | 62.15 | 62.15 | -7.994% | 15 | 3,171 | -18.584% |
| 2026-09-04 | 68.00 | 68.00 | 67.35 | 67.55 | -4.225% | 18 | 3,173 | -25.093% |
| 2026-09-03 | 70.00 | 70.53 | 69.92 | 70.53 | -1.810% | 115 | 3,179 | -28.257% |
| 2026-09-02 | 72.45 | 73.30 | 71.37 | 71.83 | -0.719% | 110 | 3,184 | -29.556% |
| 2026-09-01 | 73.17 | 74.00 | 71.80 | 72.35 | +2.551% | 61 | 3,173 | -30.062% |
| 2026-08-31 | 71.00 | 72.20 | 70.27 | 70.55 | -2.690% | 75 | 3,118 | -28.278% |
| 2026-08-28 | 72.13 | 72.50 | 71.80 | 72.50 | -0.685% | 9 | 3,118 | -30.207% |
| 2026-08-27 | 72.94 | 73.80 | 72.94 | 73.00 | +1.234% | 12 | 3,118 | -30.685% |
| 2026-08-26 | 70.80 | 72.11 | 70.80 | 72.11 | -0.702% | 22 | 3,113 | -29.829% |
| 2026-08-25 | 74.20 | 74.42 | 72.62 | 72.62 | -8.076% | 9 | 3,112 | -30.322% |
| 2026-08-24 | 78.05 | 80.59 | 78.05 | 79.00 | +2.731% | 1,007 | 3,219 | -35.949% |
| 2026-08-21 | 77.89 | 77.89 | 76.90 | 76.90 | -0.130% | 3 | 3,219 | -34.200% |
| 2026-08-20 | 77.00 | 77.00 | 77.00 | 77.00 | -3.145% | 1 | 3,219 | -34.286% |
| 2026-08-19 | 81.20 | 81.20 | 79.00 | 79.50 | +0.468% | 141 | 3,110 | -36.352% |
| 2026-08-18 | 78.40 | 79.45 | 78.07 | 79.13 | +6.932% | 102 | 3,097 | -36.055% |
| 2026-08-17 | 73.39 | 74.00 | 72.10 | 74.00 | -1.083% | 92 | 3,092 | -31.622% |
| 2026-08-14 | 76.50 | 78.00 | 74.81 | 74.81 | -4.894% | 71 | 3,066 | -32.362% |
| 2026-08-13 | 77.34 | 78.85 | 77.00 | 78.66 | -1.798% | 711 | 2,828 | -35.673% |
| 2026-08-12 | 78.10 | 80.40 | 78.08 | 80.10 | -2.850% | 729 | 2,408 | -36.829% |
| 2026-08-11 | 85.55 | 85.55 | 82.35 | 82.45 | -2.909% | 20 | 2,413 | -38.629% |
| 2026-08-10 | 85.58 | 85.58 | 84.92 | 84.92 | -2.110% | 24 | 2,413 | -40.415% |
| 2026-08-07 | 87.70 | 88.49 | 86.75 | 86.75 | -0.823% | 39 | 2,415 | -41.671% |
| 2026-08-06 | 87.80 | 87.80 | 87.47 | 87.47 | -2.649% | 6 | 2,415 | -42.152% |
| 2026-08-05 | 89.49 | 92.15 | 89.49 | 89.85 | +8.175% | 83 | 2,413 | -43.684% |
| 2026-08-04 | 84.38 | 85.00 | 83.06 | 83.06 | -8.825% | 6 | 2,408 | -39.080% |
| 2026-08-03 | 95.00 | 95.00 | 91.10 | 91.10 | +1.561% | 3 | 2,408 | -44.457% |
| 2026-07-31 | 89.80 | 90.05 | 89.70 | 89.70 | -1.860% | 4 | 2,408 | -43.590% |
| 2026-07-30 | 88.75 | 91.68 | 88.75 | 91.40 | -15.040% | 9 | 2,404 | -44.639% |
| 2026-07-29 | 107.54 | 107.58 | 107.54 | 107.58 | +4.447% | 2 | 2,404 | -52.965% |
| 2026-07-28 | 102.66 | 103.40 | 102.66 | 103.00 | +4.346% | 1,009 | 2,354 | -50.874% |
| 2026-07-27 | 93.50 | 98.71 | 93.50 | 98.71 | +9.678% | 14 | 2,355 | -48.739% |
| 2026-07-24 | 90.00 | 90.00 | 90.00 | 90.00 | +2.064% | 1 | 2,355 | -43.778% |
| 2026-07-23 | 85.47 | 88.18 | 85.47 | 88.18 | +3.619% | 7 | 2,355 | -42.617% |
| 2026-07-22 | 86.56 | 86.56 | 85.10 | 85.10 | -6.174% | 24 | 2,335 | -40.541% |
| 2026-07-21 | 90.70 | 90.70 | 90.70 | 90.70 | -9.886% | 1 | 2,335 | -44.212% |
| 2026-07-17 | 102.15 | 105.85 | 100.65 | 100.65 | +1.411% | 4 | 2,336 | -49.727% |
| 2026-07-16 | 99.25 | 99.25 | 99.25 | 99.25 | +14.674% | 2 | 2,336 | -49.018% |
| 2026-07-14 | 86.55 | 86.55 | 86.55 | 86.55 | -3.801% | 2 | 2,336 | -41.537% |
| 2026-07-13 | 88.15 | 90.00 | 88.15 | 89.97 | +3.545% | 13 | 2,327 | -43.759% |
| 2026-07-10 | 87.90 | 87.95 | 86.50 | 86.89 | -2.041% | 719 | 1,610 | -41.765% |
| 2026-07-09 | 88.70 | 88.70 | 88.70 | 88.70 | -7.652% | 2 | 1,610 | -42.954% |
| 2026-07-08 | 95.70 | 98.80 | 95.50 | 96.05 | +1.490% | 774 | 940 | -47.319% |
| 2026-07-07 | 96.50 | 96.50 | 94.64 | 94.64 | -0.379% | 2 | 940 | -46.534% |
| 2026-07-02 | 95.00 | 95.00 | 95.00 | 95.00 | +9.321% | 4 | 939 | -46.737% |
| 2026-07-01 | 86.00 | 86.90 | 86.00 | 86.90 | +4.109% | 3 | 938 | -41.772% |
| 2026-06-30 | 83.47 | 83.47 | 83.47 | 83.47 | -6.529% | 1 | 937 | -39.379% |
| 2026-06-29 | 89.30 | 89.30 | 89.30 | 89.30 | -4.185% | 1 | 937 | -43.337% |
| 2026-06-26 | 93.30 | 93.65 | 92.85 | 93.20 | +0.811% | 90 | 918 | -45.708% |
| 2026-06-25 | 92.85 | 92.85 | 92.45 | 92.45 | -3.194% | 51 | 869 | -45.268% |
| 2026-06-24 | 95.50 | 95.50 | 95.50 | 95.50 | +1.305% | 1 | 869 | -47.016% |
| 2026-06-23 | 93.75 | 94.27 | 93.75 | 94.27 | +5.036% | 2 | 869 | -46.324% |
| 2026-06-22 | 90.15 | 90.15 | 89.75 | 89.75 | -3.245% | 101 | 768 | -43.621% |
| 2026-06-18 | 92.76 | 92.76 | 92.76 | 92.76 | -3.676% | 1 | 768 | -45.451% |
| 2026-06-16 | 96.05 | 96.30 | 96.05 | 96.30 | +4.674% | 2 | 769 | -47.456% |
| 2026-06-15 | 90.12 | 92.00 | 90.12 | 92.00 | -5.564% | 59 | 740 | -45.000% |
| 2026-06-12 | 99.78 | 99.78 | 96.06 | 97.42 | -3.906% | 102 | 733 | -48.060% |
| 2026-06-11 | 101.38 | 101.38 | 101.38 | 101.38 | -4.852% | 1 | 732 | -50.089% |
| 2026-06-09 | 100.70 | 108.10 | 100.70 | 106.55 | +3.597% | 131 | 731 | -52.511% |
| 2026-06-05 | 101.06 | 105.05 | 101.06 | 102.85 | +13.271% | 19 | 733 | -50.802% |
| 2026-06-03 | 92.00 | 92.00 | 90.75 | 90.80 | -5.318% | 61 | 701 | -44.273% |
| 2026-06-02 | 95.90 | 95.90 | 95.90 | 95.90 | +1.310% | 1 | 701 | -47.237% |
| 2026-05-29 | 93.00 | 94.66 | 93.00 | 94.66 | +1.785% | 7 | 699 | -46.546% |
| 2026-05-28 | 94.83 | 94.83 | 93.00 | 93.00 | -3.377% | 3 | 699 | -45.591% |
| 2026-05-26 | 97.00 | 98.40 | 95.70 | 96.25 | -4.797% | 30 | 694 | -47.429% |
| 2026-05-22 | 101.10 | 101.10 | 101.10 | 101.10 | -1.721% | 1 | 693 | -49.951% |
| 2026-05-21 | 102.87 | 102.87 | 102.87 | 102.87 | -2.261% | 1 | 692 | -50.812% |
| 2026-05-20 | 107.40 | 107.40 | 105.25 | 105.25 | -9.641% | 21 | 673 | -51.924% |
| 2026-05-19 | 116.48 | 116.48 | 116.48 | 116.48 | +5.364% | 4 | 670 | -56.559% |
| 2026-05-18 | 105.80 | 111.00 | 105.80 | 110.55 | +4.224% | 582 | 136 | -54.229% |
| 2026-05-15 | 106.45 | 106.45 | 105.98 | 106.07 | +3.970% | 5 | 135 | -52.296% |
| 2026-05-14 | 102.66 | 102.66 | 102.02 | 102.02 | -1.335% | 3 | 136 | -50.402% |
| 2026-05-13 | 102.56 | 103.40 | 102.56 | 103.40 | -0.385% | 19 | 126 | -51.064% |
| 2026-05-12 | 104.30 | 104.30 | 103.80 | 103.80 | +3.998% | 4 | 124 | -51.252% |
| 2026-05-11 | 100.80 | 100.80 | 98.00 | 99.81 | -2.272% | 15 | 118 | -49.304% |
| 2026-05-08 | 103.70 | 103.85 | 102.13 | 102.13 | -4.649% | 35 | 110 | -50.455% |
| 2026-05-07 | 107.11 | 107.11 | 107.11 | 107.11 | +0.103% | 1 | 109 | -52.759% |
| 2026-05-06 | 108.52 | 111.50 | 107.00 | 107.00 | -16.829% | 20 | 107 | -52.710% |
| 2026-05-05 | 128.65 | 128.65 | 128.65 | 128.65 | +1.941% | 1 | 107 | -60.668% |
| 2026-05-01 | 126.20 | 126.20 | 126.20 | 126.20 | -5.504% | 1 | 107 | -59.905% |
| 2026-04-27 | 133.55 | 133.55 | 133.55 | 133.55 | +2.644% | 1 | 107 | -62.112% |
| 2026-04-24 | 133.20 | 133.30 | 130.11 | 130.11 | -12.882% | 5 | 107 | -61.110% |
| 2026-04-22 | 149.50 | 149.50 | 149.35 | 149.35 | -5.120% | 20 | 107 | -66.120% |
| 2026-04-16 | 157.41 | 157.41 | 157.41 | 157.41 | -23.065% | 11 | 97 | -67.855% |
| 2026-03-24 | 204.60 | 204.60 | 204.60 | 204.60 | -2.096% | 2 | 91 | -75.269% |
| 2026-03-13 | 208.98 | 208.98 | 208.98 | 208.98 | +21.134% | 1 | 92 | -75.787% |
| 2026-01-23 | 169.36 | 172.55 | 169.36 | 172.52 | -4.801% | 9 | 92 | -70.670% |
| 2026-01-15 | 181.22 | 181.22 | 181.22 | 181.22 | -5.011% | 1 | 84 | -72.078% |
| 2026-01-14 | 190.78 | 190.78 | 190.78 | 190.78 | -4.097% | 1 | 85 | -73.477% |
| 2026-01-06 | 198.93 | 198.93 | 198.93 | 198.93 | +1.273% | 5 | 84 | -74.564% |
| 2025-12-29 | 196.43 | 196.43 | 196.43 | 196.43 | +2.467% | 3 | 89 | -74.240% |
| 2025-12-05 | 191.70 | 191.70 | 191.70 | 191.70 | -5.775% | 37 | 92 | -73.605% |
| 2025-11-20 | 203.45 | 203.45 | 203.45 | 203.45 | +13.755% | 20 | 78 | -75.129% |
| 2025-11-13 | 178.85 | 178.85 | 178.85 | 178.85 | +3.203% | 1 | 58 | -71.708% |
| 2025-11-05 | 173.60 | 173.60 | 173.30 | 173.30 | +1.345% | 10 | 58 | -70.802% |
| 2025-10-28 | 171.00 | 171.00 | 171.00 | 171.00 | -1.724% | 1 | 52 | -70.409% |
| 2025-10-27 | 174.00 | 174.00 | 174.00 | 174.00 | -0.554% | 1 | 51 | -70.920% |
| 2025-10-24 | 174.97 | 174.97 | 174.97 | 174.97 | -3.074% | 1 | 51 | -71.081% |
| 2025-10-21 | 180.52 | 180.52 | 180.52 | 180.52 | -2.894% | 5 | 50 | -71.970% |
| 2025-10-15 | 185.90 | 185.90 | 185.90 | 185.90 | -4.126% | 1 | 45 | -72.781% |
| 2025-10-13 | 193.75 | 194.10 | 193.51 | 193.90 | +3.690% | 8 | 45 | -73.904% |
| 2025-10-10 | 187.00 | 187.00 | 187.00 | 187.00 | +1.465% | 1 | 42 | -72.941% |
| 2025-10-09 | 184.35 | 184.35 | 184.14 | 184.30 | -0.620% | 8 | 0 | -72.545% |
| 2025-10-08 | 184.90 | 185.46 | 184.65 | 185.45 | -5.958% | 76 | 0 | -72.715% |
| 2025-10-07 | 197.05 | 197.20 | 197.05 | 197.20 | 0.000% | 6 | 0 | -74.341% |