AMD280616C00500000
AMD Jun 16 2028 500.00 Call
optionOPRA
EODOct 23, 2026
161.09USD+5.288%(+8.09)81Vol707OI
AMD280616C00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 163.00 | 163.24 | 161.09 | 161.09 | +5.288% | 81 | 752 | 0.000% |
| 2026-10-22 | 157.59 | 160.00 | 153.00 | 153.00 | -16.870% | 117 | 727 | +5.288% |
| 2026-10-21 | 184.05 | 184.05 | 184.05 | 184.05 | +10.012% | 1 | 727 | -12.475% |
| 2026-10-20 | 167.30 | 167.30 | 167.30 | 167.30 | -9.908% | 1 | 728 | -3.712% |
| 2026-10-19 | 185.70 | 185.70 | 185.70 | 185.70 | +8.692% | 1 | 727 | -13.253% |
| 2026-10-16 | 181.08 | 181.08 | 168.55 | 170.85 | -6.332% | 8 | 728 | -5.713% |
| 2026-10-15 | 174.00 | 182.40 | 172.00 | 182.40 | -8.800% | 4 | 724 | -11.683% |
| 2026-10-14 | 208.00 | 208.00 | 200.00 | 200.00 | -10.953% | 11 | 719 | -19.455% |
| 2026-10-13 | 202.00 | 224.60 | 200.00 | 224.60 | +4.953% | 8 | 717 | -28.277% |
| 2026-10-12 | 223.00 | 223.00 | 214.00 | 214.00 | -6.957% | 6 | 712 | -24.724% |
| 2026-10-09 | 236.08 | 236.08 | 230.00 | 230.00 | -2.542% | 4 | 712 | -29.961% |
| 2026-10-08 | 251.00 | 251.00 | 236.00 | 236.00 | -9.669% | 16 | 707 | -31.742% |
| 2026-10-07 | 261.26 | 261.26 | 261.26 | 261.26 | -3.237% | 1 | 708 | -38.341% |
| 2026-10-06 | 265.00 | 270.50 | 264.42 | 270.00 | +7.914% | 5 | 707 | -40.337% |
| 2026-10-05 | 253.00 | 253.00 | 247.00 | 250.20 | -1.844% | 790 | 849 | -35.616% |
| 2026-10-02 | 254.90 | 254.90 | 254.90 | 254.90 | +4.249% | 2 | 849 | -36.803% |
| 2026-10-01 | 235.45 | 244.51 | 234.00 | 244.51 | +3.698% | 4 | 849 | -34.117% |
| 2026-09-30 | 235.79 | 235.79 | 235.79 | 235.79 | -4.785% | 2 | 850 | -31.681% |
| 2026-09-29 | 247.64 | 247.64 | 247.64 | 247.64 | +2.542% | 5 | 854 | -34.950% |
| 2026-09-28 | 250.00 | 250.00 | 238.41 | 241.50 | -7.308% | 9 | 855 | -33.296% |
| 2026-09-25 | 259.05 | 260.54 | 258.68 | 260.54 | +6.343% | 6 | 857 | -38.171% |
| 2026-09-24 | 245.00 | 245.00 | 245.00 | 245.00 | -0.407% | 2 | 857 | -34.249% |
| 2026-09-23 | 249.00 | 249.00 | 246.00 | 246.00 | -0.966% | 4 | 857 | -34.516% |
| 2026-09-22 | 248.40 | 248.40 | 248.40 | 248.40 | +2.412% | 1 | 858 | -35.149% |
| 2026-09-21 | 238.62 | 244.25 | 238.62 | 242.55 | +26.493% | 23 | 863 | -33.585% |
| 2026-09-18 | 191.50 | 191.75 | 191.50 | 191.75 | -1.338% | 8 | 867 | -15.990% |
| 2026-09-17 | 185.57 | 194.35 | 185.57 | 194.35 | +9.567% | 17 | 872 | -17.113% |
| 2026-09-16 | 179.48 | 179.48 | 177.38 | 177.38 | +8.410% | 16 | 872 | -9.184% |
| 2026-09-15 | 169.00 | 169.00 | 163.62 | 163.62 | +2.880% | 5 | 874 | -1.546% |
| 2026-09-14 | 159.07 | 160.86 | 158.86 | 159.04 | -9.369% | 23 | 873 | +1.289% |
| 2026-09-11 | 172.70 | 175.48 | 172.22 | 175.48 | +5.870% | 24 | 876 | -8.200% |
| 2026-09-10 | 165.75 | 165.75 | 165.75 | 165.75 | -9.367% | 1 | 876 | -2.811% |
| 2026-09-09 | 183.09 | 183.09 | 182.88 | 182.88 | +10.069% | 6 | 872 | -11.915% |
| 2026-09-08 | 165.15 | 166.15 | 165.15 | 166.15 | +17.197% | 3 | 874 | -3.045% |
| 2026-09-04 | 141.89 | 141.89 | 141.77 | 141.77 | +6.227% | 10 | 869 | +13.628% |
| 2026-09-03 | 127.52 | 134.72 | 127.52 | 133.46 | -0.500% | 50 | 836 | +20.703% |
| 2026-09-02 | 134.01 | 134.25 | 134.01 | 134.13 | -1.686% | 6 | 839 | +20.100% |
| 2026-09-01 | 135.00 | 136.43 | 135.00 | 136.43 | -5.519% | 3 | 839 | +18.075% |
| 2026-08-31 | 144.40 | 144.40 | 144.40 | 144.40 | -1.601% | 5 | 844 | +11.558% |
| 2026-08-28 | 151.15 | 151.15 | 146.75 | 146.75 | -4.085% | 3 | 845 | +9.772% |
| 2026-08-27 | 153.00 | 153.00 | 153.00 | 153.00 | -4.375% | 1 | 844 | +5.288% |
| 2026-08-26 | 160.18 | 160.28 | 160.00 | 160.00 | +1.587% | 3 | 842 | +0.681% |
| 2026-08-25 | 156.15 | 157.50 | 156.14 | 157.50 | +9.856% | 25 | 827 | +2.279% |
| 2026-08-24 | 143.37 | 143.37 | 143.37 | 143.37 | -6.563% | 1 | 827 | +12.360% |
| 2026-08-21 | 153.44 | 153.44 | 153.44 | 153.44 | +0.815% | 1 | 827 | +4.986% |
| 2026-08-19 | 152.01 | 152.20 | 152.01 | 152.20 | -7.274% | 6 | 827 | +5.841% |
| 2026-08-18 | 171.89 | 171.89 | 163.75 | 164.14 | -14.189% | 4 | 826 | -1.858% |
| 2026-08-14 | 174.50 | 193.45 | 174.50 | 191.28 | +10.121% | 6 | 824 | -15.783% |
| 2026-08-12 | 173.70 | 173.70 | 173.70 | 173.70 | +9.149% | 1 | 823 | -7.260% |
| 2026-08-11 | 159.33 | 159.33 | 159.14 | 159.14 | -8.645% | 5 | 823 | +1.225% |
| 2026-08-10 | 174.20 | 174.20 | 174.20 | 174.20 | -7.069% | 1 | 823 | -7.526% |
| 2026-08-06 | 186.99 | 187.60 | 186.99 | 187.45 | +1.117% | 6 | 822 | -14.062% |
| 2026-08-05 | 196.00 | 196.00 | 182.62 | 185.38 | -13.394% | 4 | 820 | -13.103% |
| 2026-08-04 | 202.15 | 214.05 | 202.15 | 214.05 | +29.335% | 7 | 822 | -24.742% |
| 2026-08-03 | 165.50 | 165.50 | 165.50 | 165.50 | -10.806% | 1 | 821 | -2.665% |
| 2026-07-31 | 204.86 | 204.86 | 185.55 | 185.55 | -0.027% | 7 | 826 | -13.182% |
| 2026-07-30 | 183.52 | 185.60 | 183.52 | 185.60 | +14.688% | 3 | 823 | -13.206% |
| 2026-07-29 | 158.72 | 161.87 | 152.55 | 161.83 | -7.058% | 11 | 823 | -0.457% |
| 2026-07-28 | 168.56 | 175.41 | 166.71 | 174.12 | -12.481% | 28 | 824 | -7.483% |
| 2026-07-27 | 192.90 | 199.40 | 188.49 | 198.95 | -14.375% | 6 | 821 | -19.030% |
| 2026-07-23 | 232.35 | 232.35 | 232.35 | 232.35 | -5.368% | 2 | 823 | -30.669% |
| 2026-07-22 | 240.00 | 245.53 | 240.00 | 245.53 | +20.826% | 12 | 822 | -34.391% |
| 2026-07-16 | 217.20 | 217.20 | 201.76 | 203.21 | -6.703% | 9 | 821 | -20.727% |
| 2026-07-15 | 230.25 | 230.40 | 215.75 | 217.81 | -12.876% | 6 | 818 | -26.041% |
| 2026-07-14 | 249.00 | 250.00 | 249.00 | 250.00 | +7.749% | 2 | 818 | -35.564% |
| 2026-07-13 | 232.02 | 232.02 | 232.02 | 232.02 | -3.886% | 1 | 817 | -30.571% |
| 2026-07-09 | 246.62 | 246.62 | 239.60 | 241.40 | +15.707% | 17 | 816 | -33.268% |
| 2026-07-08 | 218.30 | 218.30 | 208.00 | 208.63 | -6.862% | 12 | 825 | -22.787% |
| 2026-07-07 | 213.28 | 224.89 | 213.28 | 224.00 | -9.986% | 36 | 840 | -28.085% |
| 2026-07-06 | 259.39 | 259.39 | 248.85 | 248.85 | +15.620% | 9 | 849 | -35.266% |
| 2026-07-02 | 215.39 | 216.19 | 210.68 | 215.23 | -8.627% | 117 | 745 | -25.154% |
| 2026-07-01 | 246.47 | 246.47 | 234.65 | 235.55 | -11.294% | 5 | 745 | -31.611% |
| 2026-06-30 | 262.47 | 265.56 | 262.47 | 265.54 | +19.521% | 5 | 747 | -39.335% |
| 2026-06-25 | 222.17 | 222.17 | 222.17 | 222.17 | +0.198% | 10 | 747 | -27.492% |
| 2026-06-24 | 220.93 | 221.73 | 220.93 | 221.73 | -1.628% | 2 | 746 | -27.349% |
| 2026-06-23 | 222.50 | 225.40 | 222.50 | 225.40 | -1.572% | 4 | 743 | -28.531% |
| 2026-06-18 | 233.75 | 233.75 | 229.00 | 229.00 | -0.031% | 2 | 743 | -29.655% |
| 2026-06-17 | 226.64 | 229.07 | 224.84 | 229.07 | +4.175% | 8 | 745 | -29.677% |
| 2026-06-16 | 223.70 | 223.70 | 219.89 | 219.89 | -10.530% | 5 | 740 | -26.741% |
| 2026-06-15 | 250.00 | 250.00 | 245.77 | 245.77 | +13.504% | 14 | 740 | -34.455% |
| 2026-06-12 | 216.53 | 216.53 | 216.53 | 216.53 | +7.230% | 1 | 741 | -25.604% |
| 2026-06-11 | 184.72 | 201.93 | 180.00 | 201.93 | +14.733% | 17 | 738 | -20.225% |
| 2026-06-10 | 180.00 | 180.00 | 176.00 | 176.00 | +4.837% | 3 | 741 | -8.472% |
| 2026-06-09 | 198.58 | 198.58 | 167.88 | 167.88 | -16.507% | 6 | 738 | -4.045% |
| 2026-06-08 | 200.00 | 201.07 | 200.00 | 201.07 | +8.411% | 12 | 736 | -19.884% |
| 2026-06-05 | 209.29 | 209.29 | 185.47 | 185.47 | -16.077% | 21 | 739 | -13.145% |
| 2026-06-04 | 224.85 | 224.85 | 221.00 | 221.00 | -7.143% | 11 | 728 | -27.109% |
| 2026-06-03 | 228.72 | 238.00 | 228.72 | 238.00 | +14.149% | 5 | 730 | -32.315% |
| 2026-06-02 | 208.82 | 208.82 | 208.50 | 208.50 | +5.570% | 2 | 732 | -22.739% |
| 2026-06-01 | 205.91 | 205.91 | 197.50 | 197.50 | -2.709% | 15 | 733 | -18.435% |
| 2026-05-29 | 205.98 | 205.98 | 203.00 | 203.00 | -6.452% | 2 | 735 | -20.645% |
| 2026-05-28 | 211.00 | 221.24 | 211.00 | 217.00 | +8.014% | 20 | 746 | -25.765% |
| 2026-05-27 | 209.61 | 209.61 | 193.65 | 200.90 | -4.424% | 19 | 747 | -19.816% |
| 2026-05-26 | 197.60 | 210.20 | 196.00 | 210.20 | +16.152% | 31 | 749 | -23.363% |
| 2026-05-22 | 176.70 | 180.97 | 170.39 | 180.97 | +14.596% | 17 | 750 | -10.985% |
| 2026-05-21 | 150.53 | 157.92 | 150.53 | 157.92 | -0.209% | 30 | 750 | +2.007% |
| 2026-05-20 | 158.00 | 158.25 | 158.00 | 158.25 | +18.380% | 3 | 752 | +1.795% |
| 2026-05-19 | 131.39 | 133.68 | 124.72 | 133.68 | -4.041% | 8 | 748 | +20.504% |
| 2026-05-18 | 144.00 | 144.00 | 138.00 | 139.31 | -3.598% | 32 | 772 | +15.634% |
| 2026-05-15 | 149.50 | 150.93 | 144.51 | 144.51 | -10.961% | 31 | 776 | +11.473% |
| 2026-05-14 | 158.80 | 162.30 | 157.95 | 162.30 | +0.933% | 36 | 781 | -0.746% |
| 2026-05-13 | 158.70 | 161.75 | 152.46 | 160.80 | +4.892% | 11 | 775 | +0.180% |
| 2026-05-12 | 162.14 | 165.48 | 150.52 | 153.30 | -9.370% | 13 | 766 | +5.082% |
| 2026-05-11 | 166.55 | 172.69 | 164.00 | 169.15 | +3.487% | 186 | 624 | -4.765% |
| 2026-05-08 | 139.00 | 163.45 | 139.00 | 163.45 | +27.995% | 46 | 601 | -1.444% |
| 2026-05-07 | 133.94 | 133.94 | 126.80 | 127.70 | -5.554% | 503 | 162 | +26.147% |
| 2026-05-06 | 137.32 | 142.69 | 128.70 | 135.21 | +42.341% | 101 | 70 | +19.141% |
| 2026-05-05 | 94.99 | 94.99 | 94.99 | 94.99 | +4.973% | 5 | 65 | +69.586% |
| 2026-04-30 | 85.49 | 90.49 | 85.49 | 90.49 | +9.050% | 23 | 61 | +78.020% |
| 2026-04-29 | 82.98 | 82.98 | 82.98 | 82.98 | +9.069% | 5 | 61 | +94.131% |
| 2026-04-28 | 70.55 | 76.08 | 70.55 | 76.08 | -8.216% | 6 | 61 | +111.738% |
| 2026-04-27 | 82.25 | 83.51 | 82.19 | 82.89 | -10.321% | 5 | 55 | +94.342% |
| 2026-04-24 | 90.75 | 92.43 | 90.00 | 92.43 | +41.115% | 25 | 55 | +74.283% |
| 2026-04-23 | 65.50 | 65.50 | 65.50 | 65.50 | +1.315% | 2 | 41 | +145.939% |
| 2026-04-22 | 64.65 | 64.65 | 64.65 | 64.65 | +28.401% | 5 | 0 | +149.172% |
| 2026-04-21 | 50.35 | 50.35 | 50.35 | 50.35 | +2.755% | 1 | 0 | +219.940% |
| 2026-04-20 | 48.15 | 49.00 | 48.15 | 49.00 | 0.000% | 42 | 0 | +228.755% |