AMD280616C00540000
AMD Jun 16 2028 540.00 Call
optionOPRA
EODOct 22, 2026
143.35USD-10.685%(-17.15)45Vol252OI
AMD280616C00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 145.00 | 145.00 | 143.35 | 143.35 | -10.685% | 45 | 217 | 0.000% |
| 2026-10-19 | 160.50 | 160.50 | 160.50 | 160.50 | -2.727% | 2 | 217 | -10.685% |
| 2026-10-16 | 165.00 | 165.00 | 165.00 | 165.00 | -2.958% | 1 | 217 | -13.121% |
| 2026-10-15 | 170.03 | 170.03 | 170.03 | 170.03 | -8.012% | 1 | 217 | -15.691% |
| 2026-10-14 | 188.80 | 188.80 | 184.84 | 184.84 | -7.372% | 2 | 216 | -22.446% |
| 2026-10-13 | 186.06 | 199.55 | 185.20 | 199.55 | -2.473% | 3 | 217 | -28.163% |
| 2026-10-12 | 204.61 | 204.61 | 204.61 | 204.61 | -18.254% | 4 | 221 | -29.940% |
| 2026-10-06 | 244.82 | 250.30 | 244.82 | 250.30 | +4.860% | 11 | 230 | -42.729% |
| 2026-10-02 | 238.70 | 238.70 | 238.70 | 238.70 | +9.889% | 2 | 230 | -39.946% |
| 2026-09-30 | 218.44 | 218.44 | 217.22 | 217.22 | -4.953% | 5 | 229 | -34.007% |
| 2026-09-29 | 228.98 | 228.98 | 228.54 | 228.54 | -5.425% | 20 | 242 | -37.276% |
| 2026-09-25 | 241.65 | 241.65 | 241.65 | 241.65 | +5.815% | 20 | 242 | -40.679% |
| 2026-09-24 | 223.12 | 228.51 | 223.12 | 228.37 | -0.440% | 4 | 243 | -37.229% |
| 2026-09-23 | 225.09 | 229.38 | 224.93 | 229.38 | -1.082% | 9 | 245 | -37.505% |
| 2026-09-22 | 227.98 | 231.89 | 227.98 | 231.89 | +0.918% | 8 | 240 | -38.182% |
| 2026-09-21 | 227.79 | 229.78 | 224.70 | 229.78 | +31.528% | 9 | 240 | -37.614% |
| 2026-09-18 | 178.52 | 178.62 | 174.55 | 174.70 | -3.747% | 19 | 241 | -17.945% |
| 2026-09-17 | 173.45 | 181.50 | 173.45 | 181.50 | +14.008% | 5 | 245 | -21.019% |
| 2026-09-16 | 163.53 | 163.53 | 159.20 | 159.20 | +5.964% | 18 | 250 | -9.956% |
| 2026-09-15 | 149.18 | 150.27 | 149.03 | 150.24 | +3.315% | 7 | 249 | -4.586% |
| 2026-09-14 | 145.42 | 145.42 | 145.42 | 145.42 | -8.805% | 3 | 249 | -1.423% |
| 2026-09-11 | 164.36 | 165.32 | 159.46 | 159.46 | -5.884% | 222 | 155 | -10.103% |
| 2026-09-09 | 169.43 | 169.43 | 169.43 | 169.43 | +13.765% | 4 | 151 | -15.393% |
| 2026-09-08 | 148.90 | 148.93 | 148.90 | 148.93 | +22.809% | 2 | 150 | -3.747% |
| 2026-09-03 | 121.07 | 122.39 | 121.07 | 121.27 | -1.125% | 8 | 149 | +18.207% |
| 2026-09-02 | 122.39 | 122.65 | 122.39 | 122.65 | -0.268% | 2 | 148 | +16.877% |
| 2026-09-01 | 122.98 | 122.98 | 122.98 | 122.98 | -6.805% | 2 | 148 | +16.564% |
| 2026-08-31 | 132.00 | 132.00 | 131.96 | 131.96 | -3.482% | 2 | 147 | +8.631% |
| 2026-08-28 | 136.51 | 136.72 | 136.51 | 136.72 | -7.808% | 2 | 148 | +4.849% |
| 2026-08-26 | 148.20 | 148.30 | 148.20 | 148.30 | +13.771% | 2 | 147 | -3.338% |
| 2026-08-24 | 130.35 | 130.35 | 130.35 | 130.35 | -7.251% | 1 | 148 | +9.973% |
| 2026-08-21 | 142.22 | 142.22 | 140.54 | 140.54 | +3.452% | 11 | 138 | +1.999% |
| 2026-08-20 | 138.50 | 138.50 | 135.85 | 135.85 | -3.925% | 3 | 139 | +5.521% |
| 2026-08-19 | 141.40 | 141.40 | 141.40 | 141.40 | -3.593% | 1 | 138 | +1.379% |
| 2026-08-11 | 147.17 | 147.17 | 146.67 | 146.67 | -11.351% | 7 | 138 | -2.264% |
| 2026-08-07 | 165.45 | 165.45 | 165.45 | 165.45 | -5.994% | 2 | 140 | -13.358% |
| 2026-08-06 | 173.78 | 176.10 | 173.78 | 176.00 | -13.725% | 6 | 138 | -18.551% |
| 2026-08-04 | 193.00 | 204.00 | 193.00 | 204.00 | +19.055% | 2 | 140 | -29.730% |
| 2026-08-03 | 168.60 | 171.35 | 168.60 | 171.35 | -4.806% | 20 | 153 | -16.341% |
| 2026-07-30 | 167.90 | 180.00 | 164.25 | 180.00 | +31.387% | 17 | 167 | -20.361% |
| 2026-07-29 | 148.65 | 148.65 | 137.00 | 137.00 | -13.494% | 5 | 169 | +4.635% |
| 2026-07-28 | 161.47 | 162.51 | 157.78 | 158.37 | -11.495% | 8 | 167 | -9.484% |
| 2026-07-27 | 182.83 | 182.83 | 178.94 | 178.94 | -14.656% | 2 | 167 | -19.889% |
| 2026-07-24 | 216.00 | 216.00 | 209.67 | 209.67 | -5.490% | 2 | 167 | -31.631% |
| 2026-07-23 | 221.85 | 221.85 | 221.85 | 221.85 | +10.384% | 1 | 167 | -35.384% |
| 2026-07-20 | 200.98 | 200.98 | 200.98 | 200.98 | +6.899% | 1 | 167 | -28.674% |
| 2026-07-17 | 188.04 | 188.04 | 188.01 | 188.01 | -14.268% | 2 | 169 | -23.754% |
| 2026-07-13 | 219.42 | 220.39 | 219.30 | 219.30 | -6.362% | 5 | 171 | -34.633% |
| 2026-07-09 | 234.20 | 234.20 | 234.20 | 234.20 | +10.733% | 1 | 172 | -38.792% |
| 2026-07-07 | 205.50 | 211.50 | 205.50 | 211.50 | 0.000% | 12 | 160 | -32.222% |
| 2026-07-02 | 211.50 | 211.50 | 211.50 | 211.50 | -7.923% | 1 | 160 | -32.222% |
| 2026-07-01 | 233.27 | 233.27 | 229.70 | 229.70 | +15.115% | 4 | 158 | -37.593% |
| 2026-06-24 | 199.54 | 199.54 | 199.54 | 199.54 | -11.984% | 1 | 157 | -28.160% |
| 2026-06-22 | 229.47 | 229.47 | 226.71 | 226.71 | +3.327% | 2 | 158 | -36.769% |
| 2026-06-17 | 220.25 | 220.25 | 219.41 | 219.41 | +4.780% | 110 | 67 | -34.666% |
| 2026-06-16 | 227.50 | 227.50 | 209.40 | 209.40 | -10.179% | 4 | 67 | -31.543% |
| 2026-06-15 | 236.41 | 236.41 | 233.13 | 233.13 | +14.420% | 23 | 75 | -38.511% |
| 2026-06-12 | 207.00 | 207.00 | 203.75 | 203.75 | +29.226% | 22 | 61 | -29.644% |
| 2026-06-09 | 187.00 | 187.00 | 157.00 | 157.67 | -16.854% | 8 | 62 | -9.082% |
| 2026-06-08 | 189.63 | 189.63 | 189.63 | 189.63 | +3.714% | 1 | 62 | -24.405% |
| 2026-06-05 | 183.59 | 183.59 | 182.84 | 182.84 | -13.551% | 5 | 59 | -21.598% |
| 2026-06-04 | 211.50 | 211.50 | 211.50 | 211.50 | -5.496% | 1 | 59 | -32.222% |
| 2026-06-03 | 217.15 | 224.25 | 217.15 | 223.80 | +11.565% | 22 | 58 | -35.947% |
| 2026-06-02 | 200.60 | 200.60 | 200.60 | 200.60 | -0.600% | 5 | 53 | -28.539% |
| 2026-06-01 | 201.81 | 201.81 | 201.81 | 201.81 | +4.079% | 1 | 52 | -28.968% |
| 2026-05-29 | 193.90 | 193.90 | 193.90 | 193.90 | -7.750% | 2 | 50 | -26.070% |
| 2026-05-28 | 195.82 | 210.19 | 195.82 | 210.19 | +11.182% | 15 | 43 | -31.800% |
| 2026-05-26 | 185.55 | 189.05 | 180.60 | 189.05 | +14.479% | 5 | 42 | -24.173% |
| 2026-05-22 | 170.10 | 170.10 | 164.00 | 165.14 | +27.570% | 23 | 42 | -13.195% |
| 2026-05-18 | 129.45 | 129.45 | 129.45 | 129.45 | -4.465% | 1 | 41 | +10.738% |
| 2026-05-12 | 135.50 | 135.50 | 135.50 | 135.50 | -15.676% | 2 | 43 | +5.793% |
| 2026-05-11 | 156.73 | 160.69 | 156.73 | 160.69 | +11.304% | 6 | 49 | -10.791% |
| 2026-05-08 | 137.85 | 144.37 | 137.85 | 144.37 | +23.414% | 15 | 53 | -0.707% |
| 2026-05-07 | 121.34 | 121.34 | 116.98 | 116.98 | -1.283% | 3 | 50 | +22.542% |
| 2026-05-06 | 126.20 | 126.20 | 118.50 | 118.50 | +30.263% | 14 | 43 | +20.970% |
| 2026-05-01 | 91.37 | 91.50 | 88.94 | 90.97 | +10.027% | 75 | 15 | +57.579% |
| 2026-04-24 | 82.68 | 82.68 | 82.68 | 82.68 | +40.017% | 1 | 15 | +73.379% |
| 2026-04-23 | 58.75 | 59.05 | 58.75 | 59.05 | +1.182% | 2 | 14 | +142.760% |
| 2026-04-22 | 58.36 | 58.36 | 58.36 | 58.36 | 0.000% | 14 | 0 | +145.631% |