AMD280121P00450000
AMD Jan 21 2028 450.00 Put
optionOPRA
EODOct 23, 2026
71.00USD-4.634%(-3.45)42Vol3,590OI
AMD280121P00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 74.03 | 74.03 | 71.00 | 71.00 | -4.634% | 42 | 3,597 | 0.000% |
| 2026-10-22 | 68.97 | 74.45 | 68.56 | 74.45 | +17.522% | 444 | 3,235 | -4.634% |
| 2026-10-21 | 63.35 | 63.35 | 63.35 | 63.35 | -1.585% | 1 | 3,235 | +12.076% |
| 2026-10-20 | 64.37 | 64.37 | 64.37 | 64.37 | -0.725% | 1 | 3,235 | +10.300% |
| 2026-10-19 | 64.20 | 64.84 | 64.20 | 64.84 | +1.710% | 150 | 3,201 | +9.500% |
| 2026-10-16 | 61.64 | 63.75 | 61.64 | 63.75 | +2.989% | 3 | 3,203 | +11.373% |
| 2026-10-15 | 63.36 | 65.10 | 61.90 | 61.90 | +7.652% | 3 | 3,203 | +14.701% |
| 2026-10-14 | 53.64 | 57.92 | 53.64 | 57.50 | +12.414% | 5 | 3,203 | +23.478% |
| 2026-10-13 | 51.85 | 52.31 | 51.15 | 51.15 | -1.274% | 72 | 3,194 | +38.807% |
| 2026-10-12 | 51.00 | 52.70 | 51.00 | 51.81 | +3.848% | 39 | 3,189 | +37.039% |
| 2026-10-09 | 49.00 | 50.00 | 49.00 | 49.89 | +4.591% | 300 | 2,997 | +42.313% |
| 2026-10-08 | 46.86 | 47.70 | 46.86 | 47.70 | +4.789% | 7 | 2,997 | +48.847% |
| 2026-10-07 | 45.00 | 45.81 | 45.00 | 45.52 | +2.986% | 9 | 2,994 | +55.975% |
| 2026-10-06 | 43.96 | 44.20 | 43.63 | 44.20 | -5.414% | 19 | 2,986 | +60.633% |
| 2026-10-05 | 49.87 | 49.87 | 46.73 | 46.73 | -5.405% | 6 | 2,985 | +51.937% |
| 2026-10-02 | 49.67 | 50.70 | 49.40 | 49.40 | -7.664% | 13 | 2,984 | +43.725% |
| 2026-10-01 | 55.79 | 56.56 | 53.50 | 53.50 | -5.975% | 12 | 2,984 | +32.710% |
| 2026-09-30 | 56.90 | 56.90 | 56.90 | 56.90 | +2.375% | 1 | 2,983 | +24.780% |
| 2026-09-29 | 55.80 | 56.02 | 55.58 | 55.58 | -3.086% | 7 | 2,983 | +27.744% |
| 2026-09-28 | 53.20 | 57.43 | 53.20 | 57.35 | +9.072% | 12 | 2,973 | +23.801% |
| 2026-09-25 | 53.45 | 53.58 | 52.58 | 52.58 | -4.487% | 7 | 2,973 | +35.032% |
| 2026-09-24 | 55.05 | 55.05 | 55.05 | 55.05 | -4.377% | 2 | 2,973 | +28.974% |
| 2026-09-23 | 57.30 | 57.57 | 56.93 | 57.57 | +1.984% | 3 | 2,974 | +23.328% |
| 2026-09-22 | 57.58 | 57.58 | 56.17 | 56.45 | -3.339% | 22 | 2,974 | +25.775% |
| 2026-09-21 | 61.70 | 61.70 | 58.40 | 58.40 | -16.332% | 25 | 2,991 | +21.575% |
| 2026-09-18 | 71.71 | 71.71 | 69.80 | 69.80 | -1.273% | 33 | 2,998 | +1.719% |
| 2026-09-17 | 72.88 | 73.53 | 70.70 | 70.70 | -7.582% | 66 | 3,005 | +0.424% |
| 2026-09-16 | 78.10 | 78.48 | 76.45 | 76.50 | -8.042% | 19 | 3,010 | -7.190% |
| 2026-09-15 | 83.19 | 83.19 | 83.19 | 83.19 | -2.622% | 5 | 3,006 | -14.653% |
| 2026-09-14 | 89.35 | 89.40 | 85.43 | 85.43 | +5.469% | 8 | 3,006 | -16.891% |
| 2026-09-11 | 81.60 | 81.60 | 81.00 | 81.00 | -3.972% | 6 | 3,006 | -12.346% |
| 2026-09-10 | 84.00 | 84.35 | 84.00 | 84.35 | +3.624% | 21 | 2,997 | -15.827% |
| 2026-09-09 | 81.84 | 82.23 | 81.25 | 81.40 | -5.568% | 805 | 2,333 | -12.776% |
| 2026-09-08 | 90.03 | 90.03 | 85.67 | 86.20 | -6.821% | 65 | 2,331 | -17.633% |
| 2026-09-04 | 94.00 | 94.50 | 92.51 | 92.51 | -4.923% | 20 | 2,332 | -23.252% |
| 2026-09-03 | 101.41 | 101.41 | 97.29 | 97.30 | -1.777% | 7 | 2,328 | -27.030% |
| 2026-09-02 | 99.03 | 99.06 | 99.03 | 99.06 | +0.162% | 20 | 2,328 | -28.326% |
| 2026-09-01 | 100.00 | 100.97 | 98.90 | 98.90 | +1.488% | 18 | 2,320 | -28.210% |
| 2026-08-31 | 97.50 | 97.50 | 97.45 | 97.45 | -1.026% | 4 | 2,316 | -27.142% |
| 2026-08-28 | 99.42 | 99.53 | 97.34 | 98.46 | -1.293% | 13 | 2,305 | -27.889% |
| 2026-08-27 | 100.00 | 100.00 | 99.70 | 99.75 | +1.290% | 20 | 2,315 | -28.822% |
| 2026-08-26 | 98.48 | 98.48 | 98.48 | 98.48 | -1.025% | 2 | 2,315 | -27.904% |
| 2026-08-25 | 101.10 | 101.35 | 99.50 | 99.50 | -6.573% | 5 | 2,317 | -28.643% |
| 2026-08-24 | 108.70 | 109.10 | 106.50 | 106.50 | +1.380% | 6 | 2,314 | -33.333% |
| 2026-08-21 | 104.50 | 105.05 | 104.50 | 105.05 | -0.143% | 3 | 2,313 | -32.413% |
| 2026-08-20 | 107.10 | 107.10 | 105.20 | 105.20 | -0.848% | 12 | 2,302 | -32.510% |
| 2026-08-19 | 105.10 | 108.10 | 105.10 | 106.10 | +0.951% | 6 | 2,297 | -33.082% |
| 2026-08-18 | 105.15 | 105.58 | 105.10 | 105.10 | +7.795% | 11 | 2,307 | -32.445% |
| 2026-08-17 | 97.50 | 97.50 | 97.50 | 97.50 | -2.108% | 15 | 2,307 | -27.179% |
| 2026-08-14 | 101.85 | 102.10 | 99.60 | 99.60 | -11.702% | 12 | 2,297 | -28.715% |
| 2026-08-10 | 112.95 | 113.15 | 112.70 | 112.80 | -1.998% | 34 | 2,287 | -37.057% |
| 2026-08-07 | 115.55 | 115.80 | 114.47 | 115.10 | -0.861% | 25 | 2,287 | -38.315% |
| 2026-08-06 | 121.20 | 121.20 | 116.10 | 116.10 | -2.042% | 2 | 2,286 | -38.846% |
| 2026-08-05 | 117.72 | 118.52 | 117.72 | 118.52 | +7.687% | 7 | 2,289 | -40.094% |
| 2026-08-04 | 110.11 | 110.28 | 109.86 | 110.06 | -6.729% | 6 | 2,287 | -35.490% |
| 2026-07-31 | 118.10 | 118.10 | 116.78 | 118.00 | -1.214% | 12 | 2,290 | -39.831% |
| 2026-07-30 | 119.00 | 120.50 | 118.85 | 119.45 | -13.692% | 26 | 2,285 | -40.561% |
| 2026-07-29 | 136.10 | 140.10 | 135.35 | 138.40 | +4.936% | 8 | 2,283 | -48.699% |
| 2026-07-28 | 133.07 | 135.57 | 131.89 | 131.89 | +7.228% | 7 | 2,283 | -46.167% |
| 2026-07-27 | 126.00 | 127.14 | 123.00 | 123.00 | +6.826% | 8 | 2,288 | -42.276% |
| 2026-07-24 | 116.99 | 116.99 | 115.14 | 115.14 | +0.070% | 6 | 2,285 | -38.336% |
| 2026-07-23 | 111.51 | 115.41 | 110.20 | 115.06 | +2.787% | 4 | 2,282 | -38.293% |
| 2026-07-22 | 112.57 | 112.57 | 111.79 | 111.94 | -2.821% | 4 | 2,278 | -36.573% |
| 2026-07-21 | 117.55 | 117.55 | 115.19 | 115.19 | -5.505% | 2 | 2,278 | -38.363% |
| 2026-07-20 | 121.40 | 121.90 | 121.25 | 121.90 | -2.480% | 18 | 2,262 | -41.756% |
| 2026-07-17 | 127.00 | 127.00 | 125.00 | 125.00 | -1.029% | 3 | 2,261 | -43.200% |
| 2026-07-16 | 125.20 | 126.30 | 125.20 | 126.30 | +12.919% | 98 | 2,203 | -43.785% |
| 2026-07-14 | 110.40 | 111.85 | 110.40 | 111.85 | -3.578% | 567 | 1,640 | -36.522% |
| 2026-07-13 | 115.30 | 116.10 | 115.20 | 116.00 | +2.203% | 1,132 | 777 | -38.793% |
| 2026-07-10 | 113.50 | 113.50 | 113.50 | 113.50 | -0.439% | 2 | 779 | -37.445% |
| 2026-07-09 | 114.00 | 114.00 | 114.00 | 114.00 | -8.065% | 1 | 780 | -37.719% |
| 2026-07-07 | 125.00 | 125.00 | 123.70 | 124.00 | +10.873% | 4 | 777 | -42.742% |
| 2026-07-06 | 111.84 | 111.84 | 111.84 | 111.84 | +5.063% | 2 | 777 | -36.516% |
| 2026-06-30 | 105.00 | 106.45 | 105.00 | 106.45 | -6.623% | 2 | 778 | -33.302% |
| 2026-06-29 | 118.07 | 120.80 | 114.00 | 114.00 | -5.582% | 19 | 781 | -37.719% |
| 2026-06-23 | 121.08 | 121.35 | 120.52 | 120.74 | +3.657% | 16 | 775 | -41.196% |
| 2026-06-22 | 116.48 | 116.48 | 116.48 | 116.48 | -5.570% | 5 | 770 | -39.045% |
| 2026-06-16 | 123.20 | 123.35 | 123.20 | 123.35 | +7.261% | 2 | 770 | -42.440% |
| 2026-06-15 | 115.93 | 115.93 | 115.00 | 115.00 | -6.958% | 2 | 769 | -38.261% |
| 2026-06-12 | 123.60 | 123.60 | 123.60 | 123.60 | -11.079% | 9 | 764 | -42.557% |
| 2026-06-10 | 138.00 | 139.00 | 138.00 | 139.00 | -3.271% | 8 | 766 | -48.921% |
| 2026-06-09 | 128.47 | 143.70 | 128.47 | 143.70 | +6.840% | 18 | 752 | -50.592% |
| 2026-06-05 | 134.15 | 134.50 | 134.15 | 134.50 | +15.095% | 6 | 752 | -47.212% |
| 2026-06-03 | 117.60 | 117.70 | 116.86 | 116.86 | -3.819% | 8 | 757 | -39.244% |
| 2026-06-01 | 121.90 | 121.90 | 121.50 | 121.50 | -0.557% | 3 | 758 | -41.564% |
| 2026-05-29 | 119.68 | 122.18 | 119.68 | 122.18 | +1.902% | 4 | 760 | -41.889% |
| 2026-05-28 | 124.00 | 124.00 | 118.83 | 119.90 | -2.694% | 7 | 758 | -40.784% |
| 2026-05-26 | 125.40 | 126.05 | 123.00 | 123.22 | -3.959% | 10 | 758 | -42.379% |
| 2026-05-22 | 126.00 | 128.30 | 126.00 | 128.30 | -4.716% | 2 | 758 | -44.661% |
| 2026-05-20 | 134.65 | 134.65 | 134.65 | 134.65 | -5.482% | 1 | 758 | -47.271% |
| 2026-05-19 | 142.41 | 142.46 | 142.41 | 142.46 | +1.685% | 2 | 758 | -50.161% |
| 2026-05-18 | 140.25 | 140.25 | 139.79 | 140.10 | +2.969% | 4 | 756 | -49.322% |
| 2026-05-15 | 136.50 | 136.50 | 136.06 | 136.06 | +2.493% | 25 | 759 | -47.817% |
| 2026-05-14 | 131.35 | 133.36 | 131.35 | 132.75 | +0.227% | 10 | 764 | -46.516% |
| 2026-05-13 | 132.45 | 132.45 | 132.45 | 132.45 | +0.768% | 3 | 761 | -46.395% |
| 2026-05-12 | 131.79 | 131.79 | 131.44 | 131.44 | +0.976% | 2 | 759 | -45.983% |
| 2026-05-11 | 128.80 | 130.17 | 128.10 | 130.17 | -1.349% | 114 | 767 | -45.456% |
| 2026-05-08 | 131.95 | 131.95 | 131.95 | 131.95 | -5.750% | 4 | 763 | -46.192% |
| 2026-05-07 | 140.00 | 140.00 | 140.00 | 140.00 | +0.756% | 1 | 762 | -49.286% |
| 2026-05-06 | 135.03 | 142.75 | 135.03 | 138.95 | -13.733% | 40 | 748 | -48.902% |
| 2026-05-05 | 161.07 | 161.07 | 161.07 | 161.07 | -1.063% | 2 | 748 | -55.920% |
| 2026-04-30 | 162.50 | 162.80 | 162.50 | 162.80 | -1.928% | 25 | 748 | -56.388% |
| 2026-04-24 | 166.15 | 166.20 | 166.00 | 166.00 | -14.168% | 46 | 748 | -57.229% |
| 2026-04-21 | 193.14 | 193.40 | 193.14 | 193.40 | -2.150% | 2 | 729 | -63.289% |
| 2026-04-16 | 197.65 | 197.65 | 197.65 | 197.65 | -8.495% | 5 | 729 | -64.078% |
| 2026-04-13 | 216.00 | 216.00 | 216.00 | 216.00 | -14.826% | 1 | 734 | -67.130% |
| 2026-03-12 | 253.91 | 253.93 | 253.15 | 253.60 | +1.798% | 48 | 735 | -72.003% |
| 2026-03-11 | 247.72 | 249.53 | 247.64 | 249.12 | +0.024% | 93 | 758 | -71.500% |
| 2026-03-10 | 249.64 | 249.90 | 249.06 | 249.06 | -3.371% | 188 | 773 | -71.493% |
| 2026-03-04 | 257.96 | 257.96 | 257.75 | 257.75 | +6.026% | 3 | 792 | -72.454% |
| 2026-02-11 | 243.10 | 243.10 | 243.10 | 243.10 | +7.690% | 20 | 791 | -70.794% |
| 2026-01-30 | 225.74 | 225.74 | 225.74 | 225.74 | -9.122% | 1 | 811 | -68.548% |
| 2026-01-08 | 248.65 | 248.65 | 248.40 | 248.40 | +8.472% | 105 | 811 | -71.417% |
| 2026-01-05 | 229.00 | 229.00 | 229.00 | 229.00 | -1.208% | 5 | 851 | -68.996% |
| 2026-01-02 | 231.80 | 231.80 | 231.80 | 231.80 | -3.457% | 5 | 851 | -69.370% |
| 2025-12-30 | 239.90 | 240.10 | 239.90 | 240.10 | -0.166% | 30 | 849 | -70.429% |
| 2025-12-29 | 241.55 | 241.60 | 240.50 | 240.50 | +0.334% | 20 | 819 | -70.478% |
| 2025-12-26 | 239.00 | 239.70 | 239.00 | 239.70 | -4.101% | 12 | 815 | -70.380% |
| 2025-12-18 | 250.15 | 250.15 | 249.50 | 249.95 | +2.860% | 10 | 803 | -71.594% |
| 2025-12-12 | 243.00 | 243.00 | 243.00 | 243.00 | -4.218% | 5 | 800 | -70.782% |
| 2025-11-25 | 255.65 | 255.65 | 253.70 | 253.70 | +2.175% | 10 | 805 | -72.014% |
| 2025-11-20 | 248.30 | 248.30 | 248.30 | 248.30 | +3.848% | 1 | 813 | -71.406% |
| 2025-11-19 | 239.10 | 239.10 | 239.10 | 239.10 | +8.677% | 1 | 813 | -70.305% |
| 2025-11-13 | 221.60 | 221.60 | 220.00 | 220.01 | -0.709% | 3 | 813 | -67.729% |
| 2025-11-10 | 222.40 | 223.35 | 221.58 | 221.58 | -2.482% | 5 | 813 | -67.957% |
| 2025-11-06 | 225.50 | 227.42 | 225.50 | 227.22 | +5.743% | 10 | 809 | -68.753% |
| 2025-11-05 | 219.40 | 219.40 | 214.88 | 214.88 | -1.476% | 11 | 805 | -66.958% |
| 2025-11-04 | 216.40 | 218.10 | 216.40 | 218.10 | +1.873% | 31 | 805 | -67.446% |
| 2025-10-27 | 213.67 | 214.09 | 213.67 | 214.09 | -1.681% | 2 | 804 | -66.836% |
| 2025-10-24 | 217.75 | 217.75 | 217.75 | 217.75 | -2.354% | 1 | 804 | -67.394% |
| 2025-10-20 | 223.00 | 223.00 | 223.00 | 223.00 | -2.150% | 1 | 804 | -68.161% |
| 2025-10-16 | 228.23 | 228.23 | 227.90 | 227.90 | +0.841% | 4 | 804 | -68.846% |
| 2025-10-15 | 227.77 | 228.10 | 226.00 | 226.00 | -3.439% | 10 | 802 | -68.584% |
| 2025-10-14 | 239.60 | 239.60 | 233.50 | 234.05 | -2.520% | 76 | 797 | -69.665% |
| 2025-10-13 | 236.82 | 240.10 | 236.82 | 240.10 | +1.146% | 19 | 769 | -70.429% |
| 2025-10-10 | 231.79 | 242.98 | 231.75 | 237.38 | +3.434% | 218 | 775 | -70.090% |
| 2025-10-09 | 227.24 | 229.50 | 225.93 | 229.50 | +1.106% | 1,064 | 0 | -69.063% |
| 2025-10-08 | 235.00 | 235.20 | 226.99 | 226.99 | -6.646% | 138 | 0 | -68.721% |
| 2025-10-07 | 238.00 | 243.15 | 238.00 | 243.15 | 0.000% | 47 | 0 | -70.800% |