AMD280616C00550000
AMD Jun 16 2028 550.00 Call
optionOPRA
EODOct 23, 2026
148.00USD+9.217%(+12.49)3Vol262OI
AMD280616C00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 139.80 | 148.00 | 139.80 | 148.00 | +9.217% | 3 | 261 | 0.000% |
| 2026-10-22 | 146.42 | 146.42 | 135.51 | 135.51 | -19.099% | 17 | 256 | +9.217% |
| 2026-10-21 | 167.50 | 167.50 | 167.50 | 167.50 | +3.185% | 2 | 256 | -11.642% |
| 2026-10-20 | 150.28 | 162.33 | 150.28 | 162.33 | +2.741% | 8 | 258 | -8.828% |
| 2026-10-19 | 163.38 | 165.85 | 158.00 | 158.00 | +5.495% | 7 | 262 | -6.329% |
| 2026-10-16 | 159.00 | 159.00 | 149.77 | 149.77 | -8.145% | 7 | 261 | -1.182% |
| 2026-10-15 | 158.18 | 164.44 | 158.18 | 163.05 | -10.017% | 44 | 234 | -9.230% |
| 2026-10-14 | 188.00 | 190.44 | 178.00 | 181.20 | -17.453% | 7 | 232 | -18.322% |
| 2026-10-09 | 219.51 | 219.51 | 219.51 | 219.51 | -4.010% | 1 | 232 | -32.577% |
| 2026-10-08 | 228.97 | 228.97 | 228.68 | 228.68 | -2.772% | 2 | 231 | -35.281% |
| 2026-10-07 | 237.49 | 237.49 | 235.20 | 235.20 | -4.507% | 2 | 232 | -37.075% |
| 2026-10-06 | 246.30 | 246.30 | 246.30 | 246.30 | +9.205% | 1 | 232 | -39.911% |
| 2026-10-05 | 225.54 | 225.54 | 225.54 | 225.54 | -3.587% | 1 | 233 | -34.380% |
| 2026-10-02 | 231.00 | 233.93 | 231.00 | 233.93 | +9.888% | 3 | 235 | -36.733% |
| 2026-09-30 | 212.89 | 212.89 | 212.88 | 212.88 | -1.527% | 2 | 235 | -30.477% |
| 2026-09-29 | 216.82 | 216.82 | 216.18 | 216.18 | +0.148% | 2 | 234 | -31.539% |
| 2026-09-28 | 215.86 | 215.86 | 215.86 | 215.86 | +0.321% | 5 | 239 | -31.437% |
| 2026-09-24 | 215.17 | 215.17 | 215.17 | 215.17 | -3.800% | 1 | 238 | -31.217% |
| 2026-09-23 | 223.72 | 223.73 | 223.67 | 223.67 | -1.009% | 4 | 240 | -33.831% |
| 2026-09-22 | 223.70 | 227.63 | 223.70 | 225.95 | +1.196% | 23 | 241 | -34.499% |
| 2026-09-21 | 203.00 | 226.00 | 203.00 | 223.28 | +26.792% | 20 | 244 | -33.716% |
| 2026-09-17 | 169.85 | 176.51 | 169.85 | 176.10 | +10.985% | 14 | 245 | -15.957% |
| 2026-09-16 | 160.73 | 160.73 | 158.57 | 158.67 | +12.981% | 33 | 244 | -6.725% |
| 2026-09-14 | 136.43 | 140.47 | 136.43 | 140.44 | -10.815% | 7 | 245 | +5.383% |
| 2026-09-11 | 159.02 | 161.35 | 157.47 | 157.47 | +3.941% | 174 | 220 | -6.014% |
| 2026-09-10 | 154.60 | 154.60 | 151.50 | 151.50 | -2.791% | 5 | 222 | -2.310% |
| 2026-09-08 | 144.72 | 155.85 | 144.72 | 155.85 | +20.842% | 13 | 219 | -5.037% |
| 2026-09-04 | 125.78 | 129.65 | 125.25 | 128.97 | +8.333% | 55 | 206 | +14.755% |
| 2026-09-03 | 119.05 | 119.32 | 119.05 | 119.05 | -2.290% | 9 | 202 | +24.318% |
| 2026-09-02 | 121.90 | 121.90 | 121.84 | 121.84 | -10.319% | 2 | 201 | +21.471% |
| 2026-08-27 | 137.26 | 137.28 | 135.86 | 135.86 | -6.291% | 3 | 202 | +8.936% |
| 2026-08-26 | 144.98 | 144.98 | 144.98 | 144.98 | +14.292% | 1 | 201 | +2.083% |
| 2026-08-24 | 130.35 | 130.35 | 126.85 | 126.85 | -8.272% | 8 | 201 | +16.673% |
| 2026-08-19 | 138.29 | 138.29 | 138.29 | 138.29 | -6.085% | 1 | 201 | +7.021% |
| 2026-08-18 | 147.25 | 147.25 | 147.25 | 147.25 | -15.881% | 1 | 201 | +0.509% |
| 2026-08-06 | 174.75 | 175.05 | 174.75 | 175.05 | +4.770% | 2 | 202 | -15.453% |
| 2026-08-05 | 172.85 | 175.50 | 167.08 | 167.08 | -16.967% | 3 | 202 | -11.420% |
| 2026-08-04 | 198.00 | 201.22 | 198.00 | 201.22 | +19.072% | 3 | 201 | -26.449% |
| 2026-08-03 | 162.90 | 168.99 | 162.90 | 168.99 | -1.527% | 2 | 200 | -12.421% |
| 2026-07-31 | 171.61 | 171.61 | 171.61 | 171.61 | -0.087% | 2 | 198 | -13.758% |
| 2026-07-30 | 161.50 | 171.80 | 161.50 | 171.76 | +15.835% | 4 | 198 | -13.833% |
| 2026-07-29 | 151.00 | 151.00 | 148.28 | 148.28 | -4.032% | 5 | 201 | -0.189% |
| 2026-07-28 | 152.00 | 155.29 | 150.90 | 154.51 | -15.568% | 75 | 203 | -4.213% |
| 2026-07-27 | 182.88 | 183.00 | 182.88 | 183.00 | -10.294% | 2 | 203 | -19.126% |
| 2026-07-24 | 208.88 | 208.88 | 204.00 | 204.00 | -11.822% | 3 | 205 | -27.451% |
| 2026-07-22 | 225.50 | 231.35 | 225.50 | 231.35 | +7.640% | 15 | 195 | -36.028% |
| 2026-07-21 | 214.93 | 214.93 | 214.93 | 214.93 | +9.781% | 1 | 196 | -31.140% |
| 2026-07-20 | 195.78 | 195.78 | 195.78 | 195.78 | +1.477% | 1 | 195 | -24.405% |
| 2026-07-17 | 173.00 | 192.93 | 165.25 | 192.93 | +1.945% | 9 | 196 | -23.288% |
| 2026-07-16 | 201.60 | 201.60 | 186.60 | 189.25 | -11.075% | 10 | 191 | -21.797% |
| 2026-07-15 | 212.82 | 212.82 | 212.82 | 212.82 | -8.821% | 1 | 192 | -30.458% |
| 2026-07-14 | 233.41 | 233.41 | 233.41 | 233.41 | +5.012% | 1 | 193 | -36.592% |
| 2026-07-13 | 222.27 | 222.27 | 222.27 | 222.27 | -3.045% | 1 | 192 | -33.414% |
| 2026-07-10 | 222.75 | 229.25 | 222.75 | 229.25 | +0.960% | 5 | 191 | -35.442% |
| 2026-07-09 | 227.07 | 227.07 | 227.07 | 227.07 | +17.046% | 1 | 192 | -34.822% |
| 2026-07-08 | 194.00 | 194.00 | 194.00 | 194.00 | -5.097% | 2 | 192 | -23.711% |
| 2026-07-07 | 204.42 | 204.42 | 204.42 | 204.42 | -15.752% | 1 | 192 | -27.600% |
| 2026-07-06 | 214.34 | 242.68 | 214.34 | 242.64 | +17.644% | 4 | 194 | -39.004% |
| 2026-07-02 | 216.27 | 216.27 | 206.25 | 206.25 | -7.345% | 2 | 194 | -28.242% |
| 2026-07-01 | 236.55 | 236.55 | 222.60 | 222.60 | -12.085% | 52 | 238 | -33.513% |
| 2026-06-30 | 250.00 | 253.20 | 250.00 | 253.20 | +26.600% | 57 | 184 | -41.548% |
| 2026-06-26 | 200.00 | 200.00 | 200.00 | 200.00 | -4.366% | 20 | 184 | -26.000% |
| 2026-06-25 | 208.63 | 209.13 | 205.00 | 209.13 | +0.761% | 23 | 165 | -29.231% |
| 2026-06-23 | 204.00 | 207.55 | 204.00 | 207.55 | -9.089% | 51 | 165 | -28.692% |
| 2026-06-22 | 232.00 | 232.00 | 223.35 | 228.30 | +4.019% | 21 | 165 | -35.173% |
| 2026-06-18 | 219.48 | 219.48 | 219.48 | 219.48 | +7.630% | 1 | 166 | -32.568% |
| 2026-06-17 | 207.81 | 207.81 | 203.92 | 203.92 | -0.425% | 3 | 168 | -27.423% |
| 2026-06-16 | 219.50 | 219.50 | 204.79 | 204.79 | -9.653% | 16 | 168 | -27.731% |
| 2026-06-15 | 228.00 | 231.00 | 224.00 | 226.67 | +9.545% | 54 | 119 | -34.707% |
| 2026-06-12 | 206.92 | 206.92 | 206.92 | 206.92 | +18.240% | 2 | 119 | -28.475% |
| 2026-06-11 | 175.00 | 175.00 | 175.00 | 175.00 | +0.172% | 1 | 118 | -15.429% |
| 2026-06-10 | 174.10 | 174.70 | 174.10 | 174.70 | +6.072% | 2 | 119 | -15.283% |
| 2026-06-09 | 184.00 | 184.00 | 164.70 | 164.70 | -10.804% | 5 | 120 | -10.140% |
| 2026-06-08 | 179.00 | 186.42 | 179.00 | 184.65 | +5.708% | 14 | 132 | -19.848% |
| 2026-06-05 | 177.00 | 177.00 | 174.68 | 174.68 | -16.708% | 57 | 172 | -15.274% |
| 2026-06-04 | 209.80 | 209.80 | 209.72 | 209.72 | -4.867% | 2 | 171 | -29.430% |
| 2026-06-03 | 213.60 | 220.45 | 213.60 | 220.45 | +11.620% | 6 | 175 | -32.865% |
| 2026-06-02 | 197.50 | 197.50 | 197.50 | 197.50 | +1.741% | 1 | 175 | -25.063% |
| 2026-06-01 | 182.12 | 198.00 | 182.12 | 194.12 | -2.940% | 7 | 179 | -23.758% |
| 2026-05-29 | 195.50 | 200.00 | 191.00 | 200.00 | -0.507% | 16 | 172 | -26.000% |
| 2026-05-28 | 203.07 | 203.07 | 201.02 | 201.02 | +8.162% | 2 | 172 | -26.375% |
| 2026-05-27 | 194.95 | 194.95 | 185.85 | 185.85 | -3.705% | 4 | 171 | -20.366% |
| 2026-05-26 | 182.00 | 193.00 | 180.70 | 193.00 | +18.463% | 88 | 160 | -23.316% |
| 2026-05-22 | 162.91 | 163.05 | 162.71 | 162.92 | +30.263% | 20 | 159 | -9.158% |
| 2026-05-18 | 139.60 | 139.60 | 125.07 | 125.07 | -7.867% | 5 | 159 | +18.334% |
| 2026-05-15 | 135.75 | 135.75 | 135.75 | 135.75 | -8.277% | 11 | 159 | +9.024% |
| 2026-05-14 | 148.00 | 148.00 | 148.00 | 148.00 | +6.790% | 1 | 159 | 0.000% |
| 2026-05-12 | 148.00 | 148.00 | 136.31 | 138.59 | -10.610% | 60 | 115 | +6.790% |
| 2026-05-11 | 157.30 | 158.77 | 153.00 | 155.04 | +4.089% | 11 | 115 | -4.541% |
| 2026-05-08 | 125.90 | 149.45 | 125.90 | 148.95 | +28.405% | 128 | 40 | -0.638% |
| 2026-05-07 | 124.31 | 124.31 | 115.80 | 116.00 | -6.187% | 10 | 39 | +27.586% |
| 2026-05-06 | 121.30 | 125.79 | 115.98 | 123.65 | +58.221% | 9 | 36 | +19.693% |
| 2026-05-04 | 81.95 | 81.95 | 78.15 | 78.15 | -11.615% | 3 | 38 | +89.379% |
| 2026-05-01 | 86.40 | 90.65 | 86.15 | 88.42 | +5.614% | 78 | 15 | +67.383% |
| 2026-04-30 | 83.72 | 83.72 | 83.72 | 83.72 | +15.412% | 1 | 14 | +76.780% |
| 2026-04-29 | 72.54 | 72.54 | 72.54 | 72.54 | -1.840% | 1 | 14 | +104.025% |
| 2026-04-27 | 73.90 | 73.90 | 73.90 | 73.90 | -11.719% | 5 | 13 | +100.271% |
| 2026-04-24 | 80.41 | 83.71 | 80.41 | 83.71 | +46.989% | 2 | 8 | +76.801% |
| 2026-04-22 | 49.85 | 56.95 | 49.85 | 56.95 | +23.268% | 7 | 6 | +159.877% |
| 2026-04-21 | 44.10 | 46.20 | 44.10 | 46.20 | 0.000% | 4 | 0 | +220.346% |