AMD280121P00480000
AMD Jan 21 2028 480.00 Put
optionOPRA
EODOct 23, 2026
86.89USD+0.567%(+0.49)1Vol518OI
AMD280121P00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 86.89 | 86.89 | 86.89 | 86.89 | +0.567% | 1 | 518 | 0.000% |
| 2026-10-22 | 88.82 | 88.82 | 86.24 | 86.40 | +9.645% | 85 | 492 | +0.567% |
| 2026-10-20 | 78.85 | 78.85 | 78.80 | 78.80 | +5.985% | 20 | 492 | +10.266% |
| 2026-10-19 | 75.25 | 75.25 | 74.17 | 74.35 | -8.594% | 62 | 443 | +16.866% |
| 2026-10-16 | 81.34 | 81.34 | 81.34 | 81.34 | +15.819% | 1 | 443 | +6.823% |
| 2026-10-14 | 70.23 | 70.23 | 70.23 | 70.23 | +22.844% | 3 | 443 | +23.722% |
| 2026-10-08 | 56.91 | 57.85 | 56.25 | 57.17 | +1.998% | 57 | 483 | +51.985% |
| 2026-10-07 | 55.20 | 56.20 | 55.20 | 56.05 | -16.716% | 79 | 404 | +55.022% |
| 2026-10-01 | 67.30 | 67.30 | 67.30 | 67.30 | -2.280% | 48 | 357 | +29.108% |
| 2026-09-30 | 68.87 | 68.87 | 68.87 | 68.87 | -1.459% | 2 | 359 | +26.165% |
| 2026-09-28 | 69.05 | 69.93 | 69.01 | 69.89 | +5.415% | 5 | 357 | +24.324% |
| 2026-09-25 | 64.61 | 66.30 | 64.61 | 66.30 | -3.913% | 45 | 335 | +31.056% |
| 2026-09-24 | 69.00 | 69.00 | 69.00 | 69.00 | +1.099% | 1 | 335 | +25.928% |
| 2026-09-23 | 68.25 | 68.25 | 68.25 | 68.25 | -4.278% | 1 | 335 | +27.311% |
| 2026-09-21 | 71.60 | 71.60 | 71.30 | 71.30 | -17.093% | 10 | 335 | +21.865% |
| 2026-09-17 | 90.68 | 90.68 | 86.00 | 86.00 | -7.238% | 22 | 330 | +1.035% |
| 2026-09-16 | 93.90 | 93.90 | 91.98 | 92.71 | -11.914% | 67 | 322 | -6.278% |
| 2026-09-14 | 107.00 | 107.00 | 105.25 | 105.25 | +7.563% | 9 | 323 | -17.444% |
| 2026-09-11 | 98.30 | 98.30 | 97.85 | 97.85 | -2.550% | 2 | 322 | -11.201% |
| 2026-09-10 | 100.41 | 100.41 | 100.41 | 100.41 | +2.564% | 3 | 322 | -13.465% |
| 2026-09-09 | 99.08 | 99.08 | 95.65 | 97.90 | -4.207% | 5 | 322 | -11.246% |
| 2026-09-08 | 105.00 | 105.01 | 102.20 | 102.20 | -7.645% | 8 | 327 | -14.980% |
| 2026-09-04 | 111.12 | 111.26 | 110.66 | 110.66 | -5.500% | 15 | 327 | -21.480% |
| 2026-09-01 | 118.03 | 118.57 | 117.10 | 117.10 | +2.315% | 5 | 323 | -25.798% |
| 2026-08-31 | 115.05 | 115.05 | 114.45 | 114.45 | -1.810% | 8 | 318 | -24.080% |
| 2026-08-28 | 115.64 | 116.56 | 115.41 | 116.56 | +0.830% | 6 | 318 | -25.455% |
| 2026-08-26 | 115.60 | 115.60 | 115.45 | 115.60 | -1.070% | 10 | 314 | -24.836% |
| 2026-08-25 | 116.85 | 116.85 | 116.85 | 116.85 | -6.707% | 5 | 309 | -25.640% |
| 2026-08-24 | 125.25 | 125.25 | 125.25 | 125.25 | +2.395% | 1 | 309 | -30.627% |
| 2026-08-21 | 122.07 | 122.32 | 122.07 | 122.32 | -2.324% | 4 | 307 | -28.965% |
| 2026-08-19 | 125.23 | 125.23 | 125.23 | 125.23 | +2.270% | 2 | 305 | -30.616% |
| 2026-08-18 | 122.45 | 122.45 | 122.45 | 122.45 | +7.943% | 2 | 305 | -29.040% |
| 2026-08-17 | 113.44 | 113.44 | 113.44 | 113.44 | -2.375% | 10 | 305 | -23.404% |
| 2026-08-14 | 119.50 | 119.50 | 116.20 | 116.20 | -3.528% | 17 | 291 | -25.224% |
| 2026-08-12 | 121.75 | 121.75 | 120.45 | 120.45 | -4.405% | 5 | 292 | -27.862% |
| 2026-08-11 | 126.00 | 126.00 | 126.00 | 126.00 | -2.778% | 1 | 291 | -31.040% |
| 2026-08-10 | 129.60 | 129.60 | 129.60 | 129.60 | -4.706% | 2 | 291 | -32.955% |
| 2026-08-05 | 137.05 | 137.07 | 135.50 | 136.00 | +7.544% | 38 | 302 | -36.110% |
| 2026-08-04 | 128.60 | 128.60 | 126.46 | 126.46 | -6.616% | 6 | 300 | -31.291% |
| 2026-08-03 | 137.62 | 137.62 | 135.42 | 135.42 | +0.894% | 13 | 290 | -35.837% |
| 2026-07-31 | 134.22 | 134.22 | 134.22 | 134.22 | -2.172% | 7 | 283 | -35.263% |
| 2026-07-30 | 136.75 | 137.20 | 136.75 | 137.20 | -8.411% | 4 | 281 | -36.669% |
| 2026-07-29 | 155.06 | 155.06 | 149.80 | 149.80 | -3.017% | 2 | 280 | -41.996% |
| 2026-07-28 | 151.85 | 154.47 | 151.85 | 154.46 | +7.041% | 3 | 279 | -43.746% |
| 2026-07-27 | 144.59 | 144.59 | 144.30 | 144.30 | +9.709% | 2 | 279 | -39.785% |
| 2026-07-23 | 132.15 | 132.15 | 131.53 | 131.53 | +3.485% | 2 | 279 | -33.939% |
| 2026-07-22 | 126.87 | 127.10 | 126.87 | 127.10 | -11.669% | 181 | 182 | -31.637% |
| 2026-07-17 | 143.92 | 143.92 | 143.89 | 143.89 | +0.028% | 5 | 178 | -39.614% |
| 2026-07-16 | 143.91 | 144.19 | 143.85 | 143.85 | +4.051% | 4 | 176 | -39.597% |
| 2026-07-15 | 138.25 | 138.25 | 138.25 | 138.25 | +5.013% | 1 | 175 | -37.150% |
| 2026-07-13 | 131.65 | 131.65 | 131.65 | 131.65 | +2.827% | 1 | 174 | -33.999% |
| 2026-07-10 | 128.15 | 128.15 | 128.03 | 128.03 | -10.028% | 4 | 172 | -32.133% |
| 2026-07-08 | 143.58 | 143.58 | 142.30 | 142.30 | +0.169% | 2 | 171 | -38.939% |
| 2026-07-07 | 141.03 | 142.06 | 141.03 | 142.06 | +8.858% | 12 | 176 | -38.836% |
| 2026-07-06 | 133.65 | 133.65 | 130.50 | 130.50 | -6.284% | 3 | 175 | -33.418% |
| 2026-07-02 | 139.25 | 139.25 | 139.25 | 139.25 | +8.113% | 1 | 174 | -37.601% |
| 2026-07-01 | 128.80 | 128.80 | 128.80 | 128.80 | +4.946% | 2 | 172 | -32.539% |
| 2026-06-30 | 127.27 | 127.27 | 122.73 | 122.73 | -12.604% | 49 | 150 | -29.202% |
| 2026-06-29 | 140.43 | 140.43 | 140.43 | 140.43 | +1.879% | 6 | 149 | -38.126% |
| 2026-06-26 | 137.84 | 137.84 | 137.84 | 137.84 | +4.464% | 5 | 149 | -36.963% |
| 2026-06-22 | 132.53 | 132.53 | 131.95 | 131.95 | -2.771% | 6 | 149 | -34.149% |
| 2026-06-18 | 135.71 | 135.71 | 135.71 | 135.71 | +2.469% | 10 | 149 | -35.974% |
| 2026-06-15 | 132.44 | 132.44 | 132.44 | 132.44 | -5.481% | 1 | 149 | -34.393% |
| 2026-06-12 | 140.12 | 140.12 | 140.12 | 140.12 | -9.542% | 1 | 148 | -37.989% |
| 2026-06-11 | 154.90 | 154.90 | 154.90 | 154.90 | -1.776% | 1 | 149 | -43.906% |
| 2026-06-10 | 157.70 | 157.70 | 157.70 | 157.70 | +7.792% | 5 | 149 | -44.902% |
| 2026-06-09 | 146.30 | 146.30 | 146.30 | 146.30 | -0.476% | 1 | 148 | -40.608% |
| 2026-06-08 | 147.00 | 147.00 | 147.00 | 147.00 | -4.160% | 1 | 148 | -40.891% |
| 2026-06-05 | 151.48 | 153.38 | 151.48 | 153.38 | +14.037% | 5 | 148 | -43.350% |
| 2026-06-03 | 134.50 | 134.50 | 134.50 | 134.50 | -3.929% | 2 | 148 | -35.398% |
| 2026-06-01 | 141.65 | 145.15 | 140.00 | 140.00 | -1.512% | 12 | 150 | -37.936% |
| 2026-05-29 | 142.15 | 142.15 | 142.15 | 142.15 | +2.303% | 3 | 147 | -38.874% |
| 2026-05-28 | 138.95 | 138.95 | 138.95 | 138.95 | -2.968% | 30 | 117 | -37.467% |
| 2026-05-27 | 143.20 | 143.20 | 143.20 | 143.20 | +1.560% | 1 | 117 | -39.323% |
| 2026-05-26 | 145.00 | 145.00 | 141.00 | 141.00 | -3.820% | 45 | 89 | -38.376% |
| 2026-05-22 | 146.42 | 146.60 | 146.42 | 146.60 | -4.557% | 11 | 83 | -40.730% |
| 2026-05-20 | 153.60 | 153.60 | 153.60 | 153.60 | +5.018% | 15 | 68 | -43.431% |
| 2026-05-11 | 146.17 | 147.63 | 144.20 | 146.26 | -1.109% | 10 | 59 | -40.592% |
| 2026-05-08 | 152.00 | 152.00 | 147.90 | 147.90 | -6.776% | 43 | 34 | -41.251% |
| 2026-05-06 | 154.83 | 158.80 | 154.83 | 158.65 | -28.294% | 12 | 35 | -45.232% |
| 2026-04-21 | 221.50 | 221.50 | 221.25 | 221.25 | -20.982% | 2 | 34 | -60.728% |
| 2026-04-02 | 280.00 | 280.00 | 280.00 | 280.00 | +3.550% | 1 | 35 | -68.968% |
| 2026-04-01 | 270.40 | 270.40 | 270.40 | 270.40 | -3.549% | 1 | 35 | -67.866% |
| 2026-03-31 | 280.35 | 280.35 | 280.35 | 280.35 | +1.136% | 3 | 36 | -69.007% |
| 2026-03-26 | 275.00 | 277.20 | 275.00 | 277.20 | +4.525% | 6 | 39 | -68.654% |
| 2026-03-25 | 265.00 | 265.20 | 263.80 | 265.20 | -3.700% | 7 | 44 | -67.236% |
| 2026-03-24 | 275.43 | 275.63 | 275.39 | 275.39 | -0.796% | 6 | 46 | -68.448% |
| 2026-03-23 | 277.60 | 277.60 | 277.60 | 277.60 | -2.254% | 1 | 49 | -68.700% |
| 2026-03-12 | 284.00 | 284.00 | 284.00 | 284.00 | +3.877% | 2 | 49 | -69.405% |
| 2026-02-25 | 273.40 | 273.40 | 273.40 | 273.40 | +1.636% | 1 | 51 | -68.219% |
| 2026-02-10 | 269.00 | 269.00 | 269.00 | 269.00 | -4.457% | 2 | 51 | -67.699% |
| 2026-02-04 | 281.55 | 281.55 | 281.55 | 281.55 | +19.605% | 5 | 51 | -69.139% |
| 2026-01-23 | 235.40 | 235.40 | 235.40 | 235.40 | -2.968% | 4 | 56 | -63.088% |
| 2026-01-22 | 242.60 | 242.60 | 242.60 | 242.60 | -0.185% | 5 | 52 | -64.184% |
| 2026-01-21 | 250.00 | 250.00 | 243.05 | 243.05 | -11.618% | 23 | 57 | -64.250% |
| 2026-01-12 | 275.00 | 275.00 | 275.00 | 275.00 | +2.211% | 2 | 66 | -68.404% |
| 2025-12-22 | 269.05 | 269.05 | 269.05 | 269.05 | -3.790% | 4 | 71 | -67.705% |
| 2025-12-18 | 278.06 | 279.65 | 278.06 | 279.65 | +2.260% | 25 | 71 | -68.929% |
| 2025-12-16 | 273.47 | 273.47 | 273.47 | 273.47 | +1.128% | 7 | 52 | -68.227% |
| 2025-12-15 | 270.42 | 270.42 | 270.42 | 270.42 | +2.919% | 10 | 45 | -67.869% |
| 2025-12-09 | 262.75 | 262.75 | 262.75 | 262.75 | -1.702% | 4 | 55 | -66.931% |
| 2025-12-02 | 267.30 | 267.30 | 267.30 | 267.30 | -5.548% | 10 | 51 | -67.493% |
| 2025-11-25 | 282.50 | 283.00 | 282.50 | 283.00 | +17.662% | 14 | 51 | -69.297% |
| 2025-10-27 | 240.54 | 240.54 | 240.52 | 240.52 | -1.446% | 2 | 40 | -63.874% |
| 2025-10-24 | 244.05 | 244.05 | 244.05 | 244.05 | -2.341% | 4 | 40 | -64.397% |
| 2025-10-20 | 250.48 | 250.48 | 249.76 | 249.90 | -2.573% | 11 | 36 | -65.230% |
| 2025-10-17 | 256.68 | 256.68 | 256.50 | 256.50 | +1.907% | 2 | 32 | -66.125% |
| 2025-10-16 | 251.70 | 251.70 | 251.70 | 251.70 | -1.197% | 1 | 31 | -65.479% |
| 2025-10-15 | 257.00 | 257.00 | 254.75 | 254.75 | -2.823% | 17 | 30 | -65.892% |
| 2025-10-14 | 262.15 | 262.15 | 262.15 | 262.15 | -1.996% | 2 | 14 | -66.855% |
| 2025-10-13 | 265.17 | 267.49 | 265.17 | 267.49 | +0.867% | 12 | 14 | -67.517% |
| 2025-10-10 | 259.45 | 265.19 | 259.35 | 265.19 | 0.000% | 4 | 2 | -67.235% |