AMD280121P00500000
AMD Jan 21 2028 500.00 Put
optionOPRA
EODOct 23, 2026
96.10USD-4.634%(-4.67)6Vol1,595OI
AMD280121P00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 97.91 | 97.91 | 96.10 | 96.10 | -4.634% | 6 | 1,589 | 0.000% |
| 2026-10-22 | 94.61 | 102.00 | 94.61 | 100.77 | +19.822% | 163 | 1,552 | -4.634% |
| 2026-10-21 | 86.29 | 86.82 | 84.10 | 84.10 | -4.290% | 12 | 1,542 | +14.269% |
| 2026-10-20 | 89.13 | 89.13 | 87.87 | 87.87 | +5.020% | 3 | 1,541 | +9.366% |
| 2026-10-19 | 86.10 | 86.10 | 83.67 | 83.67 | -8.936% | 2 | 1,541 | +14.856% |
| 2026-10-16 | 86.95 | 92.35 | 86.20 | 91.88 | +7.149% | 108 | 1,531 | +4.593% |
| 2026-10-15 | 84.20 | 91.00 | 84.20 | 85.75 | +8.613% | 12 | 1,527 | +12.070% |
| 2026-10-14 | 75.25 | 79.10 | 74.66 | 78.95 | +8.642% | 24 | 1,525 | +21.723% |
| 2026-10-12 | 73.00 | 73.00 | 72.67 | 72.67 | +2.569% | 5 | 1,525 | +32.242% |
| 2026-10-09 | 68.94 | 70.85 | 68.94 | 70.85 | +2.384% | 3 | 1,524 | +35.639% |
| 2026-10-08 | 65.40 | 69.20 | 64.35 | 69.20 | +8.720% | 28 | 1,511 | +38.873% |
| 2026-10-07 | 64.50 | 64.50 | 63.31 | 63.65 | +2.744% | 11 | 1,510 | +50.982% |
| 2026-10-06 | 62.15 | 62.20 | 61.40 | 61.95 | -4.780% | 16 | 1,496 | +55.125% |
| 2026-10-05 | 69.00 | 69.00 | 64.55 | 65.06 | -5.915% | 51 | 1,452 | +47.710% |
| 2026-10-02 | 70.05 | 70.23 | 67.75 | 69.15 | -6.906% | 66 | 1,460 | +38.973% |
| 2026-10-01 | 76.05 | 76.05 | 74.05 | 74.28 | -4.769% | 58 | 1,446 | +29.375% |
| 2026-09-30 | 78.10 | 78.48 | 78.00 | 78.00 | +1.286% | 4 | 1,446 | +23.205% |
| 2026-09-29 | 77.31 | 77.31 | 76.18 | 77.01 | -1.773% | 13 | 1,438 | +24.789% |
| 2026-09-28 | 75.90 | 80.05 | 75.90 | 78.40 | +3.841% | 54 | 1,418 | +22.577% |
| 2026-09-25 | 73.75 | 75.50 | 73.23 | 75.50 | +1.206% | 9 | 1,416 | +27.285% |
| 2026-09-24 | 76.50 | 77.64 | 74.60 | 74.60 | -4.968% | 14 | 1,414 | +28.820% |
| 2026-09-23 | 76.96 | 79.00 | 76.96 | 78.50 | +1.121% | 7 | 1,409 | +22.420% |
| 2026-09-22 | 77.80 | 78.05 | 77.63 | 77.63 | -2.069% | 11 | 1,413 | +23.792% |
| 2026-09-21 | 81.15 | 81.30 | 79.27 | 79.27 | -14.191% | 62 | 1,415 | +21.231% |
| 2026-09-18 | 94.55 | 96.00 | 92.38 | 92.38 | -4.359% | 22 | 1,407 | +4.027% |
| 2026-09-17 | 99.00 | 99.00 | 95.50 | 96.59 | -6.132% | 418 | 1,348 | -0.507% |
| 2026-09-16 | 104.00 | 104.00 | 102.75 | 102.90 | -6.199% | 42 | 1,312 | -6.608% |
| 2026-09-15 | 110.32 | 110.32 | 109.70 | 109.70 | -7.877% | 21 | 1,306 | -12.397% |
| 2026-09-14 | 119.08 | 119.08 | 119.08 | 119.08 | +10.361% | 6 | 1,310 | -19.298% |
| 2026-09-11 | 107.82 | 108.00 | 107.82 | 107.90 | -3.927% | 11 | 1,309 | -10.936% |
| 2026-09-10 | 112.44 | 112.44 | 112.31 | 112.31 | +3.991% | 11 | 1,309 | -14.433% |
| 2026-09-09 | 111.15 | 111.40 | 108.00 | 108.00 | -5.981% | 261 | 1,127 | -11.019% |
| 2026-09-08 | 117.80 | 117.80 | 114.55 | 114.87 | -11.222% | 104 | 1,103 | -16.340% |
| 2026-09-02 | 131.15 | 131.15 | 129.39 | 129.39 | +2.878% | 4 | 1,103 | -25.728% |
| 2026-08-31 | 127.80 | 128.10 | 125.77 | 125.77 | -3.313% | 94 | 1,064 | -23.591% |
| 2026-08-28 | 128.53 | 130.08 | 128.28 | 130.08 | +0.463% | 12 | 1,061 | -26.122% |
| 2026-08-27 | 129.48 | 129.48 | 129.48 | 129.48 | +1.633% | 1 | 1,060 | -25.780% |
| 2026-08-26 | 126.77 | 127.89 | 126.77 | 127.40 | -2.166% | 14 | 1,060 | -24.568% |
| 2026-08-25 | 130.74 | 130.74 | 130.22 | 130.22 | -4.949% | 376 | 685 | -26.202% |
| 2026-08-24 | 137.00 | 137.00 | 137.00 | 137.00 | -0.051% | 1 | 684 | -29.854% |
| 2026-08-19 | 137.00 | 139.00 | 137.00 | 137.07 | +1.024% | 10 | 687 | -29.890% |
| 2026-08-18 | 135.02 | 135.68 | 135.02 | 135.68 | +7.240% | 11 | 698 | -29.172% |
| 2026-08-17 | 124.79 | 126.52 | 124.79 | 126.52 | -1.040% | 12 | 687 | -24.044% |
| 2026-08-14 | 128.50 | 130.80 | 127.85 | 127.85 | -3.865% | 54 | 697 | -24.834% |
| 2026-08-13 | 132.99 | 132.99 | 132.99 | 132.99 | -1.489% | 1 | 697 | -27.739% |
| 2026-08-12 | 132.96 | 135.00 | 132.96 | 135.00 | -6.832% | 3 | 695 | -28.815% |
| 2026-08-07 | 144.90 | 144.90 | 144.90 | 144.90 | -0.268% | 6 | 692 | -33.678% |
| 2026-08-06 | 145.29 | 145.29 | 145.29 | 145.29 | -2.849% | 2 | 690 | -33.856% |
| 2026-08-05 | 149.55 | 149.55 | 149.55 | 149.55 | +6.806% | 1 | 689 | -35.741% |
| 2026-08-04 | 140.02 | 140.02 | 140.02 | 140.02 | -5.123% | 1 | 690 | -31.367% |
| 2026-07-31 | 147.58 | 147.58 | 147.58 | 147.58 | -1.777% | 1 | 689 | -34.883% |
| 2026-07-30 | 149.90 | 150.25 | 149.15 | 150.25 | -6.897% | 161 | 804 | -36.040% |
| 2026-07-28 | 161.76 | 161.76 | 161.38 | 161.38 | +8.813% | 3 | 804 | -40.451% |
| 2026-07-27 | 148.25 | 148.31 | 148.25 | 148.31 | +3.829% | 2 | 804 | -35.203% |
| 2026-07-24 | 141.90 | 145.18 | 141.15 | 142.84 | +1.204% | 89 | 785 | -32.722% |
| 2026-07-23 | 141.14 | 141.14 | 141.14 | 141.14 | -0.184% | 1 | 784 | -31.912% |
| 2026-07-22 | 141.40 | 141.40 | 141.40 | 141.40 | -12.759% | 5 | 789 | -32.037% |
| 2026-07-17 | 162.08 | 162.08 | 162.08 | 162.08 | +3.897% | 1 | 790 | -40.708% |
| 2026-07-16 | 156.00 | 156.00 | 156.00 | 156.00 | +4.035% | 1 | 790 | -38.397% |
| 2026-07-15 | 149.95 | 149.95 | 149.95 | 149.95 | +8.699% | 1 | 789 | -35.912% |
| 2026-07-10 | 140.59 | 140.59 | 137.95 | 137.95 | -2.578% | 2 | 788 | -30.337% |
| 2026-07-09 | 141.96 | 141.96 | 141.01 | 141.60 | -5.976% | 296 | 814 | -32.133% |
| 2026-07-07 | 156.13 | 156.13 | 150.55 | 150.60 | +6.484% | 455 | 390 | -36.189% |
| 2026-07-06 | 139.72 | 142.18 | 139.72 | 141.43 | -6.214% | 98 | 341 | -32.051% |
| 2026-07-02 | 147.65 | 151.05 | 147.49 | 150.80 | +12.169% | 15 | 328 | -36.273% |
| 2026-06-30 | 138.73 | 138.76 | 132.80 | 134.44 | -9.983% | 86 | 286 | -28.518% |
| 2026-06-26 | 149.48 | 149.48 | 149.35 | 149.35 | -1.256% | 2 | 286 | -35.655% |
| 2026-06-24 | 151.25 | 151.25 | 151.25 | 151.25 | +0.478% | 79 | 214 | -36.463% |
| 2026-06-23 | 150.53 | 150.53 | 150.53 | 150.53 | +3.964% | 1 | 215 | -36.159% |
| 2026-06-22 | 143.00 | 144.79 | 143.00 | 144.79 | -2.116% | 4 | 216 | -33.628% |
| 2026-06-18 | 147.98 | 147.98 | 147.92 | 147.92 | -2.299% | 2 | 217 | -35.032% |
| 2026-06-17 | 152.72 | 155.13 | 151.40 | 151.40 | -1.046% | 6 | 216 | -36.526% |
| 2026-06-16 | 153.00 | 153.00 | 152.80 | 153.00 | +4.938% | 3 | 216 | -37.190% |
| 2026-06-15 | 145.80 | 145.80 | 145.80 | 145.80 | -5.140% | 1 | 216 | -34.088% |
| 2026-06-12 | 153.83 | 153.83 | 153.70 | 153.70 | -10.405% | 20 | 215 | -37.476% |
| 2026-06-10 | 171.55 | 171.55 | 171.55 | 171.55 | +7.353% | 1 | 214 | -43.981% |
| 2026-06-09 | 159.80 | 159.80 | 159.80 | 159.80 | +5.786% | 2 | 212 | -39.862% |
| 2026-05-29 | 149.35 | 152.25 | 149.35 | 151.06 | +1.724% | 161 | 108 | -36.383% |
| 2026-05-28 | 150.50 | 150.50 | 148.50 | 148.50 | -4.741% | 4 | 111 | -35.286% |
| 2026-05-27 | 156.83 | 156.83 | 155.89 | 155.89 | +1.889% | 5 | 110 | -38.354% |
| 2026-05-26 | 155.00 | 156.00 | 153.00 | 153.00 | -4.087% | 10 | 115 | -37.190% |
| 2026-05-22 | 160.00 | 160.00 | 159.52 | 159.52 | -9.183% | 6 | 109 | -39.757% |
| 2026-05-19 | 175.65 | 175.65 | 175.65 | 175.65 | +0.659% | 10 | 99 | -45.289% |
| 2026-05-18 | 174.50 | 174.50 | 174.50 | 174.50 | +3.254% | 2 | 97 | -44.928% |
| 2026-05-15 | 169.00 | 169.00 | 169.00 | 169.00 | +2.245% | 15 | 82 | -43.136% |
| 2026-05-14 | 164.39 | 165.29 | 164.39 | 165.29 | +0.127% | 24 | 70 | -41.860% |
| 2026-05-12 | 165.08 | 165.08 | 165.08 | 165.08 | +3.628% | 1 | 70 | -41.786% |
| 2026-05-11 | 162.10 | 162.20 | 159.30 | 159.30 | -2.551% | 3 | 69 | -39.674% |
| 2026-05-08 | 163.47 | 163.47 | 163.47 | 163.47 | -7.225% | 2 | 71 | -41.212% |
| 2026-05-07 | 176.20 | 176.20 | 176.20 | 176.20 | +0.228% | 1 | 71 | -45.460% |
| 2026-05-06 | 170.00 | 175.80 | 168.72 | 175.80 | -16.246% | 5 | 71 | -45.336% |
| 2026-04-29 | 209.65 | 209.90 | 209.65 | 209.90 | +1.298% | 2 | 71 | -54.216% |
| 2026-04-27 | 209.50 | 209.50 | 207.21 | 207.21 | +1.823% | 4 | 70 | -53.622% |
| 2026-04-24 | 205.50 | 205.50 | 202.55 | 203.50 | -9.696% | 23 | 71 | -52.776% |
| 2026-04-22 | 230.80 | 231.05 | 225.35 | 225.35 | -6.026% | 60 | 69 | -57.355% |
| 2026-04-16 | 245.20 | 245.20 | 239.80 | 239.80 | -12.879% | 4 | 39 | -59.925% |
| 2026-01-05 | 275.25 | 275.25 | 275.25 | 275.25 | -0.779% | 5 | 39 | -65.086% |
| 2026-01-02 | 277.41 | 277.41 | 277.41 | 277.41 | -6.853% | 5 | 39 | -65.358% |
| 2025-12-18 | 297.82 | 297.82 | 297.82 | 297.82 | +5.629% | 10 | 34 | -67.732% |
| 2025-12-08 | 281.95 | 281.95 | 281.95 | 281.95 | +0.696% | 11 | 24 | -65.916% |
| 2025-11-18 | 280.00 | 280.00 | 280.00 | 280.00 | +2.866% | 10 | 24 | -65.679% |
| 2025-11-06 | 268.78 | 272.20 | 268.78 | 272.20 | +5.292% | 13 | 14 | -64.695% |
| 2025-11-03 | 258.52 | 258.52 | 258.52 | 258.52 | +0.992% | 1 | 13 | -62.827% |
| 2025-10-31 | 255.98 | 255.98 | 255.98 | 255.98 | +0.157% | 3 | 13 | -62.458% |
| 2025-10-30 | 255.58 | 255.58 | 255.58 | 255.58 | +0.385% | 1 | 10 | -62.399% |
| 2025-10-29 | 254.60 | 254.60 | 254.60 | 254.60 | -1.375% | 1 | 9 | -62.255% |
| 2025-10-27 | 258.15 | 258.15 | 258.15 | 258.15 | 0.000% | 8 | 8 | -62.774% |