AMD280616C00600000
AMD Jun 16 2028 600.00 Call
optionOPRA
EODOct 22, 2026
119.24USD-13.280%(-18.26)15Vol453OI
AMD280616C00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 122.10 | 126.00 | 117.98 | 119.24 | -13.280% | 15 | 440 | 0.000% |
| 2026-10-19 | 144.00 | 146.00 | 137.50 | 137.50 | +0.607% | 5 | 440 | -13.280% |
| 2026-10-16 | 141.17 | 141.17 | 136.18 | 136.67 | -7.655% | 8 | 439 | -12.753% |
| 2026-10-15 | 141.90 | 148.00 | 137.09 | 148.00 | -10.330% | 6 | 437 | -19.432% |
| 2026-10-14 | 166.87 | 166.87 | 162.55 | 165.05 | -3.395% | 9 | 437 | -27.755% |
| 2026-10-13 | 162.74 | 173.73 | 160.95 | 170.85 | -9.603% | 12 | 436 | -30.208% |
| 2026-10-09 | 193.00 | 193.00 | 187.66 | 189.00 | -2.527% | 6 | 437 | -36.910% |
| 2026-10-08 | 208.10 | 208.10 | 193.90 | 193.90 | -9.814% | 2 | 436 | -38.504% |
| 2026-10-07 | 215.00 | 215.00 | 215.00 | 215.00 | -3.850% | 1 | 436 | -44.540% |
| 2026-10-06 | 223.61 | 223.61 | 223.61 | 223.61 | +8.892% | 2 | 436 | -46.675% |
| 2026-10-05 | 206.53 | 206.53 | 205.35 | 205.35 | -2.641% | 3 | 437 | -41.933% |
| 2026-10-02 | 216.70 | 219.50 | 210.92 | 210.92 | +6.289% | 4 | 438 | -43.467% |
| 2026-10-01 | 198.44 | 198.44 | 198.44 | 198.44 | +1.271% | 1 | 438 | -39.911% |
| 2026-09-30 | 192.00 | 195.95 | 192.00 | 195.95 | -3.005% | 11 | 448 | -39.148% |
| 2026-09-29 | 204.08 | 204.18 | 200.00 | 202.02 | +2.159% | 5 | 450 | -40.976% |
| 2026-09-28 | 200.52 | 200.52 | 192.13 | 197.75 | -8.905% | 29 | 452 | -39.702% |
| 2026-09-25 | 217.08 | 217.08 | 217.08 | 217.08 | +1.444% | 1 | 452 | -45.071% |
| 2026-09-24 | 205.17 | 214.16 | 205.17 | 213.99 | +4.314% | 4 | 453 | -44.278% |
| 2026-09-23 | 209.00 | 209.00 | 201.57 | 205.14 | -3.236% | 6 | 453 | -41.874% |
| 2026-09-22 | 207.44 | 212.00 | 204.66 | 212.00 | +3.455% | 7 | 454 | -43.755% |
| 2026-09-21 | 182.15 | 205.17 | 182.15 | 204.92 | +28.897% | 103 | 421 | -41.811% |
| 2026-09-17 | 160.00 | 160.00 | 158.95 | 158.98 | +8.913% | 4 | 419 | -24.997% |
| 2026-09-16 | 145.97 | 145.97 | 145.97 | 145.97 | +9.513% | 1 | 418 | -18.312% |
| 2026-09-15 | 136.55 | 136.55 | 133.29 | 133.29 | +4.747% | 16 | 425 | -10.541% |
| 2026-09-14 | 126.63 | 127.40 | 126.63 | 127.25 | -9.405% | 10 | 417 | -6.295% |
| 2026-09-11 | 140.46 | 140.46 | 140.46 | 140.46 | +3.090% | 1 | 417 | -15.108% |
| 2026-09-10 | 138.00 | 138.45 | 134.20 | 136.25 | -8.692% | 46 | 404 | -12.484% |
| 2026-09-09 | 151.50 | 151.50 | 149.22 | 149.22 | +6.418% | 2 | 404 | -20.091% |
| 2026-09-08 | 134.00 | 143.64 | 134.00 | 140.22 | +21.403% | 17 | 405 | -14.962% |
| 2026-09-04 | 113.41 | 118.50 | 113.41 | 115.50 | +9.791% | 71 | 369 | +3.238% |
| 2026-09-02 | 105.20 | 105.20 | 105.20 | 105.20 | -1.221% | 1 | 369 | +13.346% |
| 2026-09-01 | 109.98 | 109.98 | 106.50 | 106.50 | -8.300% | 4 | 369 | +11.962% |
| 2026-08-31 | 116.00 | 116.14 | 116.00 | 116.14 | -3.905% | 4 | 368 | +2.669% |
| 2026-08-28 | 120.77 | 120.86 | 120.77 | 120.86 | -4.079% | 2 | 367 | -1.340% |
| 2026-08-25 | 125.05 | 126.00 | 125.04 | 126.00 | +5.131% | 4 | 367 | -5.365% |
| 2026-08-24 | 114.00 | 119.85 | 114.00 | 119.85 | -3.858% | 3 | 366 | -0.509% |
| 2026-08-21 | 124.66 | 124.66 | 124.66 | 124.66 | +0.484% | 1 | 365 | -4.348% |
| 2026-08-20 | 124.06 | 124.06 | 124.06 | 124.06 | -0.153% | 1 | 365 | -3.885% |
| 2026-08-19 | 127.00 | 127.00 | 123.98 | 124.25 | -8.847% | 3 | 366 | -4.032% |
| 2026-08-18 | 136.31 | 136.31 | 136.31 | 136.31 | -3.668% | 1 | 365 | -12.523% |
| 2026-08-12 | 141.50 | 141.50 | 141.50 | 141.50 | +9.801% | 6 | 367 | -15.731% |
| 2026-08-11 | 128.87 | 128.87 | 128.87 | 128.87 | -19.446% | 1 | 368 | -7.473% |
| 2026-08-06 | 160.90 | 160.90 | 159.97 | 159.98 | +1.833% | 6 | 372 | -25.466% |
| 2026-08-05 | 156.58 | 157.10 | 156.58 | 157.10 | -15.764% | 3 | 373 | -24.099% |
| 2026-08-04 | 186.00 | 186.50 | 184.15 | 186.50 | +19.782% | 10 | 366 | -36.064% |
| 2026-08-03 | 139.31 | 155.70 | 139.31 | 155.70 | -0.733% | 3 | 366 | -23.417% |
| 2026-07-30 | 157.27 | 157.43 | 156.08 | 156.85 | +14.073% | 28 | 367 | -23.978% |
| 2026-07-29 | 126.70 | 137.50 | 126.70 | 137.50 | -7.170% | 13 | 366 | -13.280% |
| 2026-07-28 | 153.55 | 162.45 | 143.50 | 148.12 | -16.103% | 11 | 369 | -19.498% |
| 2026-07-27 | 176.55 | 176.55 | 176.55 | 176.55 | -8.438% | 1 | 369 | -32.461% |
| 2026-07-24 | 192.82 | 192.82 | 192.82 | 192.82 | -10.128% | 2 | 369 | -38.160% |
| 2026-07-22 | 214.55 | 214.55 | 214.55 | 214.55 | +3.898% | 2 | 370 | -44.423% |
| 2026-07-21 | 193.50 | 206.50 | 193.50 | 206.50 | +9.928% | 8 | 369 | -42.257% |
| 2026-07-20 | 187.85 | 187.85 | 187.85 | 187.85 | +5.718% | 3 | 369 | -36.524% |
| 2026-07-17 | 165.50 | 177.69 | 153.40 | 177.69 | +2.121% | 8 | 366 | -32.894% |
| 2026-07-16 | 186.31 | 187.53 | 174.00 | 174.00 | -9.436% | 15 | 370 | -31.471% |
| 2026-07-15 | 190.00 | 192.13 | 190.00 | 192.13 | -10.845% | 6 | 376 | -37.938% |
| 2026-07-14 | 227.00 | 227.00 | 214.68 | 215.50 | +6.567% | 8 | 373 | -44.668% |
| 2026-07-13 | 200.00 | 203.56 | 200.00 | 202.22 | -7.767% | 10 | 372 | -41.035% |
| 2026-07-10 | 214.00 | 219.25 | 214.00 | 219.25 | +3.910% | 3 | 370 | -45.615% |
| 2026-07-09 | 208.00 | 219.00 | 208.00 | 211.00 | +17.092% | 13 | 368 | -43.488% |
| 2026-07-08 | 189.00 | 189.00 | 180.07 | 180.20 | -5.158% | 3 | 368 | -33.829% |
| 2026-07-07 | 186.00 | 197.00 | 183.12 | 190.00 | -15.008% | 30 | 373 | -37.242% |
| 2026-07-06 | 226.00 | 228.00 | 223.55 | 223.55 | +17.042% | 3 | 373 | -46.661% |
| 2026-07-02 | 206.03 | 206.03 | 183.64 | 191.00 | -6.373% | 16 | 374 | -37.571% |
| 2026-07-01 | 215.00 | 215.00 | 204.00 | 204.00 | -13.614% | 7 | 378 | -41.549% |
| 2026-06-30 | 215.00 | 236.40 | 209.91 | 236.15 | +15.195% | 19 | 375 | -49.507% |
| 2026-06-29 | 179.05 | 205.00 | 179.05 | 205.00 | +8.592% | 5 | 371 | -41.834% |
| 2026-06-26 | 188.60 | 188.78 | 188.60 | 188.78 | -3.875% | 2 | 370 | -36.837% |
| 2026-06-25 | 196.39 | 196.39 | 196.39 | 196.39 | +4.202% | 1 | 370 | -39.284% |
| 2026-06-24 | 190.00 | 193.65 | 188.47 | 188.47 | -4.451% | 6 | 371 | -36.733% |
| 2026-06-23 | 194.40 | 197.25 | 194.05 | 197.25 | -10.936% | 3 | 370 | -39.549% |
| 2026-06-22 | 221.47 | 221.47 | 221.47 | 221.47 | +9.233% | 1 | 371 | -46.160% |
| 2026-06-18 | 204.98 | 205.26 | 202.72 | 202.75 | +1.137% | 5 | 372 | -41.189% |
| 2026-06-17 | 193.81 | 200.47 | 193.81 | 200.47 | +2.805% | 6 | 368 | -40.520% |
| 2026-06-16 | 191.20 | 196.35 | 190.60 | 195.00 | -9.332% | 5 | 366 | -38.851% |
| 2026-06-15 | 215.00 | 218.00 | 212.57 | 215.07 | +13.782% | 8 | 366 | -44.558% |
| 2026-06-12 | 177.00 | 193.13 | 177.00 | 189.02 | +9.972% | 12 | 363 | -36.917% |
| 2026-06-11 | 171.88 | 171.88 | 171.88 | 171.88 | +11.610% | 1 | 362 | -30.626% |
| 2026-06-09 | 161.90 | 161.90 | 137.97 | 154.00 | -10.099% | 7 | 363 | -22.571% |
| 2026-06-08 | 172.00 | 172.00 | 171.30 | 171.30 | +7.736% | 2 | 362 | -30.391% |
| 2026-06-05 | 175.00 | 175.00 | 157.80 | 159.00 | -16.316% | 27 | 370 | -25.006% |
| 2026-06-04 | 190.00 | 190.00 | 190.00 | 190.00 | -8.146% | 1 | 369 | -37.242% |
| 2026-06-03 | 201.00 | 206.85 | 194.00 | 206.85 | +9.156% | 20 | 356 | -42.354% |
| 2026-06-02 | 180.00 | 189.50 | 177.17 | 189.50 | +8.503% | 8 | 358 | -37.077% |
| 2026-06-01 | 174.00 | 175.00 | 166.30 | 174.65 | -2.294% | 12 | 352 | -31.726% |
| 2026-05-29 | 187.25 | 187.25 | 178.75 | 178.75 | -4.509% | 9 | 349 | -33.292% |
| 2026-05-28 | 178.35 | 188.90 | 178.35 | 187.19 | +12.157% | 12 | 347 | -36.300% |
| 2026-05-27 | 174.12 | 174.12 | 166.90 | 166.90 | -2.637% | 7 | 344 | -28.556% |
| 2026-05-26 | 160.00 | 171.42 | 160.00 | 171.42 | +11.312% | 17 | 340 | -30.440% |
| 2026-05-22 | 153.12 | 154.00 | 146.40 | 154.00 | +16.667% | 11 | 339 | -22.571% |
| 2026-05-21 | 131.84 | 133.31 | 131.84 | 132.00 | -2.941% | 9 | 337 | -9.667% |
| 2026-05-20 | 124.00 | 136.00 | 124.00 | 136.00 | +15.264% | 4 | 337 | -12.324% |
| 2026-05-19 | 110.00 | 117.99 | 110.00 | 117.99 | -6.749% | 2 | 336 | +1.059% |
| 2026-05-15 | 124.50 | 126.53 | 124.50 | 126.53 | -6.274% | 12 | 327 | -5.761% |
| 2026-05-13 | 130.22 | 135.00 | 130.22 | 135.00 | +5.982% | 6 | 322 | -11.674% |
| 2026-05-12 | 137.11 | 139.98 | 127.38 | 127.38 | -12.861% | 14 | 308 | -6.390% |
| 2026-05-11 | 140.00 | 146.97 | 140.00 | 146.18 | +9.935% | 7 | 306 | -18.429% |
| 2026-05-08 | 132.97 | 132.97 | 132.97 | 132.97 | +21.689% | 1 | 307 | -10.326% |
| 2026-05-07 | 109.27 | 109.27 | 109.27 | 109.27 | -3.155% | 4 | 307 | +9.124% |
| 2026-05-06 | 113.79 | 116.05 | 107.38 | 112.83 | +48.051% | 472 | 71 | +5.681% |
| 2026-05-05 | 76.21 | 76.21 | 76.21 | 76.21 | +9.702% | 40 | 71 | +56.462% |
| 2026-05-04 | 73.17 | 73.17 | 69.47 | 69.47 | -12.605% | 6 | 72 | +71.642% |
| 2026-05-01 | 78.30 | 80.10 | 78.30 | 79.49 | +5.564% | 6 | 77 | +50.006% |
| 2026-04-30 | 70.00 | 75.30 | 69.00 | 75.30 | +15.846% | 4 | 77 | +58.353% |
| 2026-04-29 | 65.00 | 65.00 | 65.00 | 65.00 | +12.554% | 1 | 77 | +83.446% |
| 2026-04-28 | 60.50 | 60.52 | 57.75 | 57.75 | -12.962% | 7 | 76 | +106.476% |
| 2026-04-27 | 65.75 | 66.35 | 65.60 | 66.35 | -7.847% | 5 | 78 | +79.714% |
| 2026-04-24 | 66.80 | 75.17 | 66.80 | 72.00 | +34.579% | 112 | 79 | +65.611% |
| 2026-04-23 | 53.50 | 53.50 | 53.50 | 53.50 | 0.000% | 1 | 1 | +122.879% |