AMD280121P00420000
AMD Jan 21 2028 420.00 Put
optionOPRA
EODOct 22, 2026
59.79USD+20.739%(+10.27)3Vol432OI
AMD280121P00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 61.11 | 61.11 | 59.79 | 59.79 | +20.739% | 3 | 433 | 0.000% |
| 2026-10-21 | 51.10 | 51.10 | 49.52 | 49.52 | -3.564% | 2 | 433 | +20.739% |
| 2026-10-20 | 51.35 | 51.35 | 51.35 | 51.35 | -1.117% | 1 | 433 | +16.436% |
| 2026-10-19 | 49.69 | 51.93 | 49.69 | 51.93 | +18.860% | 71 | 414 | +15.136% |
| 2026-10-14 | 43.09 | 43.69 | 43.09 | 43.69 | +8.601% | 10 | 419 | +36.851% |
| 2026-10-13 | 40.93 | 40.93 | 40.23 | 40.23 | +0.575% | 2 | 419 | +48.620% |
| 2026-10-09 | 40.00 | 40.00 | 40.00 | 40.00 | +5.820% | 2 | 417 | +49.475% |
| 2026-10-08 | 37.80 | 37.80 | 37.80 | 37.80 | +8.031% | 1 | 417 | +58.175% |
| 2026-10-06 | 36.30 | 36.30 | 34.99 | 34.99 | -1.437% | 11 | 417 | +70.877% |
| 2026-10-05 | 35.50 | 35.50 | 35.50 | 35.50 | -11.339% | 2 | 417 | +68.423% |
| 2026-10-02 | 40.21 | 40.21 | 40.04 | 40.04 | -6.884% | 2 | 416 | +49.326% |
| 2026-10-01 | 44.46 | 44.48 | 42.73 | 43.00 | -4.232% | 13 | 405 | +39.047% |
| 2026-09-29 | 44.90 | 44.90 | 44.90 | 44.90 | +1.976% | 1 | 405 | +33.163% |
| 2026-09-25 | 43.78 | 44.03 | 43.78 | 44.03 | -1.056% | 2 | 404 | +35.794% |
| 2026-09-24 | 48.00 | 48.00 | 44.50 | 44.50 | -4.095% | 8 | 410 | +34.360% |
| 2026-09-23 | 44.97 | 46.40 | 44.97 | 46.40 | +1.155% | 3 | 411 | +28.858% |
| 2026-09-22 | 46.70 | 46.70 | 45.87 | 45.87 | -7.706% | 2 | 410 | +30.347% |
| 2026-09-21 | 49.70 | 49.70 | 49.70 | 49.70 | -13.157% | 1 | 410 | +20.302% |
| 2026-09-18 | 57.23 | 57.23 | 57.23 | 57.23 | -4.394% | 1 | 409 | +4.473% |
| 2026-09-17 | 60.40 | 60.50 | 59.86 | 59.86 | -5.135% | 14 | 406 | -0.117% |
| 2026-09-16 | 62.97 | 63.10 | 62.40 | 63.10 | -12.483% | 11 | 406 | -5.246% |
| 2026-09-14 | 72.25 | 72.25 | 72.10 | 72.10 | +8.096% | 12 | 397 | -17.074% |
| 2026-09-11 | 66.90 | 66.90 | 66.70 | 66.70 | -3.752% | 2 | 397 | -10.360% |
| 2026-09-10 | 68.90 | 69.35 | 68.90 | 69.30 | -3.897% | 102 | 367 | -13.723% |
| 2026-09-08 | 72.11 | 72.11 | 72.11 | 72.11 | -6.314% | 10 | 377 | -17.085% |
| 2026-09-04 | 77.45 | 77.45 | 76.97 | 76.97 | -6.748% | 28 | 361 | -22.320% |
| 2026-09-03 | 82.54 | 82.54 | 82.54 | 82.54 | +0.085% | 1 | 361 | -27.562% |
| 2026-09-02 | 82.47 | 82.47 | 82.47 | 82.47 | -1.115% | 1 | 360 | -27.501% |
| 2026-09-01 | 83.20 | 83.40 | 82.55 | 83.40 | +3.822% | 33 | 340 | -28.309% |
| 2026-08-31 | 80.25 | 80.33 | 80.25 | 80.33 | -1.411% | 4 | 339 | -25.570% |
| 2026-08-28 | 81.00 | 81.48 | 81.00 | 81.48 | -2.803% | 4 | 340 | -26.620% |
| 2026-08-27 | 83.50 | 83.85 | 83.45 | 83.83 | +2.394% | 8 | 339 | -28.677% |
| 2026-08-26 | 82.10 | 82.10 | 81.87 | 81.87 | -1.823% | 2 | 339 | -26.970% |
| 2026-08-25 | 83.39 | 83.39 | 83.39 | 83.39 | -4.621% | 1 | 338 | -28.301% |
| 2026-08-21 | 87.43 | 87.43 | 87.43 | 87.43 | -2.942% | 1 | 338 | -31.614% |
| 2026-08-20 | 90.15 | 90.15 | 90.08 | 90.08 | +8.990% | 2 | 336 | -33.626% |
| 2026-08-17 | 82.76 | 82.76 | 82.65 | 82.65 | -2.236% | 40 | 334 | -27.659% |
| 2026-08-14 | 84.80 | 84.80 | 84.30 | 84.54 | -4.128% | 30 | 346 | -29.276% |
| 2026-08-12 | 88.25 | 88.30 | 88.15 | 88.18 | -1.199% | 13 | 338 | -32.196% |
| 2026-08-11 | 93.35 | 93.45 | 89.25 | 89.25 | -8.368% | 3 | 337 | -33.008% |
| 2026-08-07 | 98.30 | 98.30 | 97.40 | 97.40 | -4.510% | 28 | 347 | -38.614% |
| 2026-08-05 | 99.73 | 102.50 | 99.73 | 102.00 | +8.476% | 11 | 345 | -41.382% |
| 2026-08-04 | 94.14 | 94.14 | 94.03 | 94.03 | -7.360% | 3 | 344 | -36.414% |
| 2026-08-03 | 101.50 | 101.50 | 101.50 | 101.50 | +2.144% | 1 | 344 | -41.094% |
| 2026-07-31 | 99.37 | 99.37 | 99.37 | 99.37 | -12.948% | 9 | 340 | -39.831% |
| 2026-07-28 | 114.55 | 114.55 | 114.15 | 114.15 | +12.341% | 8 | 340 | -47.622% |
| 2026-07-24 | 101.15 | 101.70 | 101.15 | 101.61 | +6.789% | 3 | 342 | -41.157% |
| 2026-07-23 | 95.15 | 95.15 | 95.15 | 95.15 | -1.460% | 1 | 343 | -37.162% |
| 2026-07-22 | 96.39 | 96.56 | 96.38 | 96.56 | -3.959% | 4 | 339 | -38.080% |
| 2026-07-21 | 100.54 | 100.54 | 100.54 | 100.54 | -3.900% | 1 | 339 | -40.531% |
| 2026-07-20 | 104.30 | 104.62 | 104.30 | 104.62 | -9.184% | 6 | 333 | -42.850% |
| 2026-07-17 | 115.40 | 115.40 | 115.20 | 115.20 | +19.255% | 2 | 333 | -48.099% |
| 2026-07-06 | 96.60 | 96.60 | 96.60 | 96.60 | -3.400% | 2 | 333 | -38.106% |
| 2026-07-02 | 100.00 | 100.00 | 100.00 | 100.00 | -3.269% | 1 | 332 | -40.210% |
| 2026-06-26 | 103.38 | 103.38 | 103.38 | 103.38 | +0.859% | 4 | 332 | -42.165% |
| 2026-06-18 | 102.60 | 102.80 | 102.50 | 102.50 | -1.442% | 9 | 334 | -41.668% |
| 2026-06-16 | 104.00 | 104.00 | 104.00 | 104.00 | +2.161% | 2 | 334 | -42.510% |
| 2026-06-15 | 100.15 | 101.80 | 100.15 | 101.80 | -6.045% | 5 | 332 | -41.267% |
| 2026-06-09 | 108.35 | 108.35 | 108.35 | 108.35 | -3.919% | 1 | 333 | -44.818% |
| 2026-06-08 | 112.77 | 112.77 | 112.77 | 112.77 | -1.382% | 1 | 332 | -46.981% |
| 2026-06-05 | 115.00 | 115.00 | 114.35 | 114.35 | +10.858% | 3 | 333 | -47.713% |
| 2026-06-04 | 104.42 | 104.56 | 103.00 | 103.15 | +1.326% | 117 | 217 | -42.036% |
| 2026-06-03 | 101.53 | 101.80 | 101.52 | 101.80 | -6.045% | 32 | 207 | -41.267% |
| 2026-06-01 | 108.35 | 108.35 | 108.35 | 108.35 | +4.083% | 2 | 206 | -44.818% |
| 2026-05-29 | 104.10 | 104.10 | 104.10 | 104.10 | +1.068% | 1 | 207 | -42.565% |
| 2026-05-28 | 103.00 | 103.00 | 103.00 | 103.00 | -3.738% | 1 | 207 | -41.951% |
| 2026-05-26 | 107.98 | 108.80 | 107.00 | 107.00 | -3.159% | 18 | 204 | -44.121% |
| 2026-05-22 | 110.49 | 110.49 | 110.49 | 110.49 | -12.212% | 5 | 204 | -45.887% |
| 2026-05-19 | 128.93 | 129.85 | 125.86 | 125.86 | +2.953% | 13 | 199 | -52.495% |
| 2026-05-18 | 123.00 | 125.51 | 122.25 | 122.25 | +7.237% | 34 | 165 | -51.092% |
| 2026-05-14 | 114.00 | 114.00 | 114.00 | 114.00 | -1.273% | 2 | 165 | -47.553% |
| 2026-05-12 | 115.47 | 115.47 | 115.47 | 115.47 | +3.561% | 10 | 155 | -48.220% |
| 2026-05-11 | 110.65 | 112.10 | 108.68 | 111.50 | -1.701% | 55 | 143 | -46.377% |
| 2026-05-08 | 117.13 | 117.13 | 113.43 | 113.43 | -5.844% | 4 | 146 | -47.289% |
| 2026-05-07 | 118.00 | 120.47 | 118.00 | 120.47 | +1.620% | 3 | 143 | -50.369% |
| 2026-05-06 | 118.97 | 120.53 | 117.84 | 118.55 | -17.816% | 17 | 138 | -49.566% |
| 2026-04-24 | 144.00 | 144.25 | 144.00 | 144.25 | -12.257% | 2 | 138 | -58.551% |
| 2026-04-22 | 164.55 | 164.55 | 164.40 | 164.40 | -11.087% | 6 | 138 | -63.631% |
| 2026-04-14 | 184.90 | 184.90 | 184.90 | 184.90 | -11.217% | 5 | 138 | -67.664% |
| 2026-04-06 | 208.95 | 208.95 | 208.26 | 208.26 | -6.873% | 42 | 138 | -71.291% |
| 2026-03-31 | 224.41 | 224.41 | 223.63 | 223.63 | +2.040% | 130 | 117 | -73.264% |
| 2026-03-24 | 222.05 | 222.90 | 219.16 | 219.16 | -1.435% | 14 | 67 | -72.719% |
| 2026-03-10 | 222.25 | 222.35 | 222.25 | 222.35 | +18.682% | 20 | 70 | -73.110% |
| 2026-01-23 | 185.63 | 187.35 | 185.63 | 187.35 | -7.230% | 30 | 80 | -68.086% |
| 2026-01-15 | 202.60 | 202.60 | 201.79 | 201.95 | -2.675% | 7 | 50 | -70.394% |
| 2026-01-14 | 208.20 | 208.20 | 207.50 | 207.50 | -0.642% | 10 | 55 | -71.186% |
| 2026-01-13 | 208.84 | 208.84 | 208.84 | 208.84 | +3.131% | 5 | 51 | -71.370% |
| 2026-01-05 | 202.50 | 202.50 | 202.50 | 202.50 | -1.785% | 5 | 51 | -70.474% |
| 2026-01-02 | 206.18 | 206.18 | 206.18 | 206.18 | -2.699% | 5 | 51 | -71.001% |
| 2025-12-04 | 211.90 | 211.90 | 211.90 | 211.90 | +1.460% | 43 | 46 | -71.784% |
| 2025-11-07 | 208.95 | 208.95 | 208.80 | 208.85 | -3.221% | 45 | 54 | -71.372% |
| 2025-10-10 | 213.48 | 215.90 | 213.48 | 215.80 | +7.203% | 4 | 9 | -72.294% |
| 2025-10-09 | 201.22 | 201.64 | 200.98 | 201.30 | -5.159% | 20 | 0 | -70.298% |
| 2025-10-08 | 212.05 | 212.25 | 212.05 | 212.25 | 0.000% | 2 | 0 | -71.830% |