AMD280616C00470000
AMD Jun 16 2028 470.00 Call
optionOPRA
EODOct 22, 2026
167.50USD-17.892%(-36.50)2Vol299OI
AMD280616C00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 175.00 | 175.00 | 167.50 | 167.50 | -17.892% | 2 | 298 | 0.000% |
| 2026-10-15 | 204.00 | 204.00 | 204.00 | 204.00 | -5.376% | 1 | 298 | -17.892% |
| 2026-10-14 | 215.72 | 215.72 | 215.59 | 215.59 | -7.868% | 6 | 292 | -22.306% |
| 2026-10-13 | 234.00 | 234.00 | 234.00 | 234.00 | -8.736% | 2 | 292 | -28.419% |
| 2026-10-08 | 256.40 | 256.40 | 256.40 | 256.40 | -4.275% | 1 | 291 | -34.672% |
| 2026-10-05 | 264.90 | 270.20 | 264.90 | 267.85 | -1.562% | 12 | 292 | -37.465% |
| 2026-10-02 | 270.60 | 272.10 | 270.60 | 272.10 | +5.090% | 2 | 292 | -38.442% |
| 2026-10-01 | 258.92 | 258.92 | 258.92 | 258.92 | +3.473% | 20 | 312 | -35.308% |
| 2026-09-30 | 250.10 | 250.23 | 250.10 | 250.23 | +1.509% | 2 | 312 | -33.062% |
| 2026-09-28 | 246.51 | 246.51 | 246.51 | 246.51 | -10.853% | 5 | 317 | -32.051% |
| 2026-09-25 | 276.52 | 276.52 | 276.52 | 276.52 | +1.811% | 85 | 232 | -39.426% |
| 2026-09-24 | 261.90 | 271.68 | 261.90 | 271.60 | +5.333% | 15 | 231 | -38.328% |
| 2026-09-23 | 257.85 | 257.85 | 257.85 | 257.85 | -0.712% | 3 | 234 | -35.040% |
| 2026-09-21 | 259.70 | 259.70 | 259.70 | 259.70 | +25.520% | 2 | 234 | -35.503% |
| 2026-09-17 | 197.80 | 210.00 | 197.80 | 206.90 | +8.895% | 3 | 237 | -19.043% |
| 2026-09-16 | 190.00 | 190.00 | 190.00 | 190.00 | +4.556% | 1 | 238 | -11.842% |
| 2026-09-15 | 181.72 | 181.72 | 181.72 | 181.72 | +4.895% | 1 | 239 | -7.825% |
| 2026-09-14 | 163.00 | 173.24 | 163.00 | 173.24 | -7.055% | 11 | 238 | -3.313% |
| 2026-09-11 | 188.00 | 188.00 | 186.39 | 186.39 | +3.493% | 3 | 239 | -10.135% |
| 2026-09-10 | 179.61 | 180.10 | 179.61 | 180.10 | -8.486% | 2 | 239 | -6.996% |
| 2026-09-09 | 196.80 | 196.80 | 196.80 | 196.80 | +7.324% | 2 | 241 | -14.888% |
| 2026-09-08 | 175.45 | 183.65 | 175.45 | 183.37 | +16.477% | 5 | 245 | -8.655% |
| 2026-09-04 | 149.00 | 157.43 | 149.00 | 157.43 | +10.307% | 5 | 246 | +6.396% |
| 2026-09-03 | 142.78 | 143.50 | 142.65 | 142.72 | -1.572% | 32 | 246 | +17.363% |
| 2026-09-02 | 143.50 | 145.85 | 143.50 | 145.00 | -1.179% | 9 | 247 | +15.517% |
| 2026-09-01 | 146.95 | 148.40 | 145.46 | 146.73 | -4.535% | 24 | 228 | +14.155% |
| 2026-08-31 | 153.70 | 153.70 | 153.70 | 153.70 | -3.077% | 2 | 226 | +8.979% |
| 2026-08-28 | 158.58 | 158.58 | 158.58 | 158.58 | -9.600% | 1 | 227 | +5.625% |
| 2026-08-26 | 175.42 | 175.42 | 175.42 | 175.42 | +4.547% | 1 | 227 | -4.515% |
| 2026-08-25 | 168.00 | 168.00 | 167.49 | 167.79 | +9.381% | 21 | 228 | -0.173% |
| 2026-08-24 | 151.63 | 153.40 | 151.05 | 153.40 | -4.839% | 3 | 226 | +9.192% |
| 2026-08-21 | 161.20 | 161.20 | 161.20 | 161.20 | -1.437% | 2 | 224 | +3.908% |
| 2026-08-20 | 165.50 | 165.50 | 163.55 | 163.55 | +1.357% | 2 | 224 | +2.415% |
| 2026-08-19 | 165.25 | 165.25 | 161.36 | 161.36 | -8.005% | 45 | 223 | +3.805% |
| 2026-08-18 | 173.44 | 175.63 | 173.44 | 175.40 | -6.163% | 114 | 233 | -4.504% |
| 2026-08-13 | 186.98 | 186.98 | 186.92 | 186.92 | +2.209% | 2 | 232 | -10.389% |
| 2026-08-12 | 183.09 | 183.09 | 182.88 | 182.88 | +10.089% | 3 | 232 | -8.410% |
| 2026-08-11 | 173.42 | 173.42 | 165.95 | 166.12 | -6.690% | 9 | 233 | +0.831% |
| 2026-08-10 | 179.69 | 179.69 | 178.03 | 178.03 | -2.716% | 2 | 233 | -5.915% |
| 2026-08-07 | 183.00 | 183.00 | 183.00 | 183.00 | -1.877% | 1 | 233 | -8.470% |
| 2026-08-06 | 186.50 | 186.50 | 186.50 | 186.50 | -8.259% | 1 | 233 | -10.188% |
| 2026-08-05 | 203.29 | 203.29 | 203.29 | 203.29 | +6.435% | 1 | 234 | -17.605% |
| 2026-08-03 | 191.00 | 191.00 | 191.00 | 191.00 | -3.778% | 1 | 233 | -12.304% |
| 2026-07-31 | 198.50 | 198.50 | 198.50 | 198.50 | +3.791% | 1 | 232 | -15.617% |
| 2026-07-30 | 177.04 | 191.25 | 176.94 | 191.25 | +13.623% | 7 | 233 | -12.418% |
| 2026-07-29 | 162.42 | 170.00 | 162.42 | 168.32 | -5.438% | 4 | 233 | -0.487% |
| 2026-07-28 | 174.05 | 184.00 | 174.05 | 178.00 | -10.260% | 3 | 232 | -5.899% |
| 2026-07-27 | 198.35 | 198.35 | 198.35 | 198.35 | -16.308% | 1 | 233 | -15.553% |
| 2026-07-24 | 244.88 | 244.88 | 237.00 | 237.00 | -3.265% | 2 | 232 | -29.325% |
| 2026-07-23 | 245.00 | 245.00 | 245.00 | 245.00 | -3.922% | 1 | 232 | -31.633% |
| 2026-07-22 | 254.30 | 255.00 | 253.00 | 255.00 | +6.250% | 4 | 235 | -34.314% |
| 2026-07-21 | 240.00 | 240.00 | 240.00 | 240.00 | +24.352% | 1 | 236 | -30.208% |
| 2026-07-17 | 193.00 | 193.00 | 193.00 | 193.00 | -14.602% | 1 | 236 | -13.212% |
| 2026-07-16 | 227.00 | 227.00 | 226.00 | 226.00 | -2.080% | 2 | 234 | -25.885% |
| 2026-07-15 | 258.00 | 258.00 | 230.80 | 230.80 | -4.628% | 3 | 233 | -27.426% |
| 2026-07-13 | 243.00 | 243.00 | 242.00 | 242.00 | -7.634% | 2 | 231 | -30.785% |
| 2026-07-09 | 256.00 | 262.00 | 256.00 | 262.00 | +20.793% | 3 | 232 | -36.069% |
| 2026-07-08 | 225.71 | 225.71 | 216.90 | 216.90 | -4.238% | 4 | 234 | -22.775% |
| 2026-07-07 | 229.00 | 234.50 | 223.00 | 226.50 | -16.728% | 10 | 227 | -26.049% |
| 2026-07-06 | 263.00 | 272.00 | 263.00 | 272.00 | +20.889% | 3 | 227 | -38.419% |
| 2026-07-02 | 225.00 | 225.00 | 225.00 | 225.00 | -12.791% | 1 | 227 | -25.556% |
| 2026-07-01 | 262.00 | 262.00 | 258.00 | 258.00 | -3.008% | 2 | 226 | -35.078% |
| 2026-06-30 | 257.00 | 266.00 | 257.00 | 266.00 | +8.439% | 2 | 227 | -37.030% |
| 2026-06-29 | 245.30 | 245.30 | 245.30 | 245.30 | +9.509% | 1 | 228 | -31.716% |
| 2026-06-26 | 224.00 | 224.00 | 224.00 | 224.00 | -4.762% | 1 | 227 | -25.223% |
| 2026-06-25 | 232.38 | 235.20 | 232.38 | 235.20 | +1.867% | 4 | 227 | -28.784% |
| 2026-06-24 | 230.44 | 230.89 | 230.44 | 230.89 | -0.508% | 2 | 227 | -27.455% |
| 2026-06-23 | 235.00 | 235.00 | 232.07 | 232.07 | -7.890% | 6 | 226 | -27.824% |
| 2026-06-22 | 251.79 | 251.95 | 251.79 | 251.95 | +2.929% | 2 | 226 | -33.519% |
| 2026-06-18 | 242.44 | 244.78 | 242.44 | 244.78 | +3.720% | 2 | 226 | -31.571% |
| 2026-06-16 | 236.00 | 236.00 | 236.00 | 236.00 | -7.704% | 1 | 226 | -29.025% |
| 2026-06-15 | 255.70 | 255.70 | 255.69 | 255.70 | +31.804% | 13 | 221 | -34.494% |
| 2026-06-11 | 194.00 | 194.00 | 194.00 | 194.00 | +3.605% | 1 | 220 | -13.660% |
| 2026-06-09 | 181.27 | 187.25 | 174.04 | 187.25 | -3.792% | 7 | 222 | -10.547% |
| 2026-06-05 | 205.42 | 207.81 | 188.95 | 194.63 | -20.824% | 9 | 220 | -13.939% |
| 2026-06-03 | 244.00 | 245.82 | 244.00 | 245.82 | +20.506% | 4 | 217 | -31.861% |
| 2026-06-01 | 203.99 | 203.99 | 203.99 | 203.99 | -10.695% | 1 | 216 | -17.888% |
| 2026-05-28 | 228.46 | 228.46 | 228.42 | 228.42 | +8.751% | 5 | 213 | -26.670% |
| 2026-05-27 | 210.04 | 210.04 | 210.04 | 210.04 | -3.368% | 3 | 213 | -20.253% |
| 2026-05-26 | 204.36 | 217.36 | 204.36 | 217.36 | +17.112% | 247 | 296 | -22.939% |
| 2026-05-22 | 188.90 | 189.82 | 181.47 | 185.60 | +12.923% | 256 | 75 | -9.752% |
| 2026-05-21 | 164.36 | 164.36 | 164.36 | 164.36 | -2.573% | 1 | 74 | +1.910% |
| 2026-05-20 | 168.00 | 168.91 | 168.00 | 168.70 | +22.291% | 4 | 73 | -0.711% |
| 2026-05-19 | 139.40 | 139.40 | 137.95 | 137.95 | -4.770% | 2 | 72 | +21.421% |
| 2026-05-18 | 147.45 | 147.45 | 144.86 | 144.86 | -15.277% | 11 | 61 | +15.629% |
| 2026-05-14 | 170.98 | 170.98 | 170.98 | 170.98 | +7.083% | 1 | 60 | -2.035% |
| 2026-05-12 | 172.89 | 172.89 | 159.67 | 159.67 | -12.787% | 22 | 59 | +4.904% |
| 2026-05-11 | 175.50 | 183.08 | 175.50 | 183.08 | +9.511% | 13 | 46 | -8.510% |
| 2026-05-08 | 153.90 | 167.18 | 153.90 | 167.18 | +22.261% | 4 | 45 | +0.191% |
| 2026-05-07 | 136.74 | 136.74 | 136.74 | 136.74 | -5.035% | 1 | 44 | +22.495% |
| 2026-05-06 | 147.31 | 147.31 | 138.00 | 143.99 | +43.445% | 3 | 43 | +16.328% |
| 2026-04-30 | 100.38 | 100.38 | 100.38 | 100.38 | +3.506% | 2 | 41 | +66.866% |
| 2026-04-24 | 93.32 | 100.30 | 93.32 | 96.98 | +76.135% | 8 | 41 | +72.716% |
| 2026-04-17 | 54.64 | 55.06 | 54.64 | 55.06 | +4.617% | 6 | 37 | +204.214% |
| 2026-04-16 | 51.00 | 54.55 | 51.00 | 52.63 | +21.829% | 29 | 34 | +218.260% |
| 2026-04-15 | 43.15 | 43.20 | 43.15 | 43.20 | +1.935% | 2 | 10 | +287.731% |
| 2026-04-14 | 41.71 | 42.50 | 41.71 | 42.38 | +6.216% | 7 | 0 | +295.234% |
| 2026-04-13 | 39.90 | 39.90 | 39.90 | 39.90 | -3.855% | 1 | 0 | +319.799% |
| 2026-04-10 | 40.10 | 41.50 | 40.00 | 41.50 | 0.000% | 7 | 0 | +303.614% |