AMD280616C00700000
AMD Jun 16 2028 700.00 Call
optionOPRA
EODOct 23, 2026
99.27USD+4.914%(+4.65)3Vol834OI
AMD280616C00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 98.38 | 100.00 | 98.38 | 99.27 | +4.914% | 3 | 834 | 0.000% |
| 2026-10-22 | 104.00 | 104.00 | 94.62 | 94.62 | -18.781% | 19 | 838 | +4.914% |
| 2026-10-21 | 114.00 | 116.55 | 110.29 | 116.50 | +3.786% | 11 | 834 | -14.790% |
| 2026-10-16 | 112.25 | 112.25 | 112.25 | 112.25 | -6.458% | 1 | 835 | -11.563% |
| 2026-10-15 | 113.89 | 120.00 | 110.00 | 120.00 | -8.067% | 11 | 834 | -17.275% |
| 2026-10-14 | 135.36 | 135.36 | 128.00 | 130.53 | -10.017% | 18 | 824 | -23.949% |
| 2026-10-13 | 131.90 | 146.18 | 129.28 | 145.06 | +2.026% | 11 | 822 | -31.566% |
| 2026-10-12 | 145.35 | 146.45 | 138.39 | 142.18 | -8.783% | 28 | 821 | -30.180% |
| 2026-10-09 | 156.00 | 156.00 | 155.87 | 155.87 | -2.733% | 3 | 818 | -36.312% |
| 2026-10-08 | 171.00 | 171.00 | 160.25 | 160.25 | -8.224% | 2 | 819 | -38.053% |
| 2026-10-07 | 175.00 | 175.00 | 174.61 | 174.61 | -3.934% | 13 | 812 | -43.148% |
| 2026-10-06 | 177.30 | 188.35 | 177.30 | 181.76 | +9.958% | 12 | 812 | -45.384% |
| 2026-10-05 | 171.00 | 171.00 | 165.30 | 165.30 | -7.628% | 4 | 813 | -39.946% |
| 2026-10-02 | 182.02 | 182.28 | 178.95 | 178.95 | +7.899% | 12 | 821 | -44.526% |
| 2026-10-01 | 165.10 | 166.45 | 165.00 | 165.85 | -3.463% | 6 | 817 | -40.145% |
| 2026-09-29 | 171.88 | 172.60 | 170.89 | 171.80 | +4.343% | 24 | 818 | -42.218% |
| 2026-09-28 | 169.93 | 169.93 | 164.65 | 164.65 | -9.234% | 11 | 829 | -39.708% |
| 2026-09-25 | 181.40 | 181.40 | 181.40 | 181.40 | +1.296% | 1 | 828 | -45.276% |
| 2026-09-24 | 166.50 | 179.28 | 166.00 | 179.08 | +3.802% | 8 | 825 | -44.567% |
| 2026-09-23 | 170.99 | 172.52 | 170.05 | 172.52 | -0.306% | 159 | 800 | -42.459% |
| 2026-09-22 | 173.37 | 173.61 | 173.02 | 173.05 | +2.052% | 8 | 797 | -42.635% |
| 2026-09-21 | 157.45 | 172.38 | 157.45 | 169.57 | +29.670% | 183 | 654 | -41.458% |
| 2026-09-17 | 125.31 | 130.87 | 125.31 | 130.77 | +19.917% | 28 | 627 | -24.088% |
| 2026-09-15 | 108.96 | 109.05 | 108.96 | 109.05 | +7.640% | 2 | 627 | -8.968% |
| 2026-09-14 | 105.35 | 105.35 | 101.25 | 101.31 | -13.462% | 41 | 622 | -2.014% |
| 2026-09-11 | 119.02 | 119.90 | 116.28 | 117.07 | +3.694% | 204 | 623 | -15.205% |
| 2026-09-10 | 115.16 | 115.16 | 112.14 | 112.90 | -9.390% | 4 | 623 | -12.073% |
| 2026-09-09 | 124.75 | 124.75 | 124.60 | 124.60 | +5.997% | 12 | 623 | -20.329% |
| 2026-09-08 | 117.45 | 117.55 | 117.45 | 117.55 | +37.357% | 2 | 622 | -15.551% |
| 2026-09-03 | 78.40 | 85.58 | 78.25 | 85.58 | -1.745% | 17 | 622 | +15.997% |
| 2026-09-01 | 86.79 | 87.54 | 86.38 | 87.10 | -7.557% | 6 | 622 | +13.972% |
| 2026-08-31 | 98.37 | 98.37 | 94.22 | 94.22 | -4.141% | 5 | 621 | +5.360% |
| 2026-08-28 | 101.92 | 101.92 | 98.29 | 98.29 | -4.785% | 7 | 618 | +0.997% |
| 2026-08-27 | 103.89 | 103.89 | 101.14 | 103.23 | -1.451% | 90 | 616 | -3.836% |
| 2026-08-25 | 105.42 | 106.46 | 104.75 | 104.75 | +7.359% | 7 | 611 | -5.232% |
| 2026-08-24 | 97.00 | 97.57 | 97.00 | 97.57 | -4.418% | 8 | 611 | +1.742% |
| 2026-08-21 | 101.94 | 102.08 | 101.94 | 102.08 | +0.780% | 100 | 611 | -2.753% |
| 2026-08-20 | 104.00 | 104.00 | 101.13 | 101.29 | -1.258% | 10 | 603 | -1.994% |
| 2026-08-19 | 105.20 | 105.20 | 101.17 | 102.58 | -21.092% | 183 | 623 | -3.227% |
| 2026-08-17 | 130.00 | 130.00 | 130.00 | 130.00 | -1.291% | 1 | 623 | -23.638% |
| 2026-08-14 | 131.70 | 131.70 | 131.70 | 131.70 | +9.322% | 4 | 623 | -24.624% |
| 2026-08-12 | 120.47 | 120.47 | 120.47 | 120.47 | +11.805% | 1 | 623 | -17.598% |
| 2026-08-11 | 109.00 | 109.00 | 107.75 | 107.75 | -6.051% | 2 | 621 | -7.870% |
| 2026-08-10 | 121.15 | 121.15 | 114.69 | 114.69 | -8.694% | 12 | 622 | -13.445% |
| 2026-08-07 | 125.61 | 125.61 | 125.61 | 125.61 | -7.640% | 4 | 626 | -20.970% |
| 2026-08-06 | 136.00 | 136.00 | 136.00 | 136.00 | +4.615% | 1 | 626 | -27.007% |
| 2026-08-05 | 136.80 | 136.80 | 130.00 | 130.00 | -2.978% | 3 | 624 | -23.638% |
| 2026-08-03 | 134.00 | 134.00 | 133.99 | 133.99 | -0.505% | 2 | 625 | -25.912% |
| 2026-07-31 | 137.00 | 137.00 | 134.67 | 134.67 | -0.244% | 6 | 626 | -26.286% |
| 2026-07-30 | 123.00 | 140.41 | 123.00 | 135.00 | +26.168% | 13 | 625 | -26.467% |
| 2026-07-29 | 108.00 | 111.00 | 107.00 | 107.00 | -13.114% | 10 | 620 | -7.224% |
| 2026-07-28 | 124.00 | 124.00 | 123.00 | 123.15 | -13.748% | 9 | 616 | -19.391% |
| 2026-07-27 | 143.00 | 143.00 | 140.55 | 142.78 | -13.988% | 26 | 606 | -30.473% |
| 2026-07-24 | 173.01 | 173.01 | 166.00 | 166.00 | -4.046% | 1,005 | 1,301 | -40.199% |
| 2026-07-21 | 173.00 | 173.00 | 173.00 | 173.00 | +8.010% | 5 | 1,306 | -42.618% |
| 2026-07-20 | 160.15 | 160.26 | 160.15 | 160.17 | +5.340% | 8 | 1,304 | -38.022% |
| 2026-07-17 | 152.05 | 152.05 | 152.05 | 152.05 | -0.751% | 5 | 1,299 | -34.712% |
| 2026-07-16 | 159.66 | 159.66 | 150.80 | 153.20 | -10.425% | 4 | 1,300 | -35.202% |
| 2026-07-15 | 179.88 | 179.88 | 163.50 | 171.03 | -9.675% | 26 | 1,304 | -41.958% |
| 2026-07-14 | 193.72 | 193.72 | 185.91 | 189.35 | +1.057% | 20 | 1,291 | -47.573% |
| 2026-07-10 | 187.37 | 187.37 | 187.37 | 187.37 | +14.585% | 10 | 1,281 | -47.019% |
| 2026-07-07 | 164.70 | 168.10 | 163.52 | 163.52 | -15.318% | 18 | 1,282 | -39.292% |
| 2026-07-06 | 191.07 | 193.10 | 191.07 | 193.10 | +14.328% | 6 | 1,288 | -48.591% |
| 2026-07-02 | 168.90 | 168.90 | 168.90 | 168.90 | -7.233% | 2 | 1,288 | -41.226% |
| 2026-07-01 | 191.70 | 191.70 | 182.07 | 182.07 | -12.137% | 12 | 1,291 | -45.477% |
| 2026-06-30 | 195.00 | 207.34 | 195.00 | 207.22 | +23.765% | 11 | 1,289 | -52.094% |
| 2026-06-29 | 167.34 | 167.43 | 167.34 | 167.43 | +2.091% | 2 | 1,290 | -40.710% |
| 2026-06-26 | 164.00 | 164.00 | 164.00 | 164.00 | +0.824% | 1 | 1,290 | -39.470% |
| 2026-06-24 | 162.66 | 162.66 | 162.66 | 162.66 | -13.267% | 1 | 1,289 | -38.971% |
| 2026-06-22 | 187.76 | 187.76 | 187.54 | 187.54 | +4.514% | 12 | 1,277 | -47.067% |
| 2026-06-18 | 179.08 | 179.44 | 177.78 | 179.44 | +4.023% | 13 | 1,276 | -44.678% |
| 2026-06-17 | 172.50 | 172.50 | 172.50 | 172.50 | +5.183% | 10 | 1,266 | -42.452% |
| 2026-06-16 | 178.91 | 178.91 | 164.00 | 164.00 | -13.479% | 17 | 1,256 | -39.470% |
| 2026-06-15 | 191.00 | 192.55 | 189.17 | 189.55 | +40.407% | 67 | 1,190 | -47.629% |
| 2026-06-11 | 135.00 | 135.00 | 135.00 | 135.00 | -3.247% | 1 | 1,190 | -26.467% |
| 2026-06-10 | 139.53 | 139.53 | 139.53 | 139.53 | +16.275% | 2 | 1,188 | -28.854% |
| 2026-06-09 | 120.00 | 120.00 | 120.00 | 120.00 | -19.490% | 1 | 1,188 | -17.275% |
| 2026-06-08 | 149.05 | 149.05 | 149.05 | 149.05 | +4.231% | 1 | 1,187 | -33.398% |
| 2026-06-05 | 147.64 | 147.64 | 143.00 | 143.00 | -13.054% | 3 | 1,185 | -30.580% |
| 2026-06-04 | 164.94 | 164.94 | 161.50 | 164.47 | -9.032% | 8 | 1,191 | -39.642% |
| 2026-06-03 | 172.95 | 180.80 | 172.95 | 180.80 | +13.682% | 5 | 1,186 | -45.094% |
| 2026-05-29 | 158.95 | 159.04 | 158.89 | 159.04 | +5.325% | 3 | 1,186 | -37.582% |
| 2026-05-28 | 151.00 | 151.00 | 151.00 | 151.00 | +1.567% | 1 | 1,187 | -34.258% |
| 2026-05-27 | 156.87 | 156.87 | 148.67 | 148.67 | -1.900% | 1,012 | 225 | -33.228% |
| 2026-05-26 | 146.80 | 151.55 | 146.80 | 151.55 | +17.253% | 71 | 215 | -34.497% |
| 2026-05-22 | 129.37 | 129.43 | 129.25 | 129.25 | +14.381% | 20 | 216 | -23.195% |
| 2026-05-21 | 113.00 | 113.00 | 113.00 | 113.00 | +14.118% | 1 | 216 | -12.150% |
| 2026-05-19 | 99.02 | 99.02 | 99.02 | 99.02 | +2.009% | 1 | 216 | +0.252% |
| 2026-05-18 | 96.97 | 97.07 | 96.97 | 97.07 | -8.511% | 4 | 218 | +2.266% |
| 2026-05-15 | 106.37 | 106.42 | 105.80 | 106.10 | -6.106% | 4 | 219 | -6.437% |
| 2026-05-12 | 116.19 | 120.41 | 113.00 | 113.00 | -8.871% | 21 | 219 | -12.150% |
| 2026-05-11 | 119.06 | 124.00 | 119.06 | 124.00 | +13.325% | 3 | 219 | -19.944% |
| 2026-05-08 | 100.50 | 109.50 | 100.50 | 109.42 | +20.242% | 12 | 221 | -9.276% |
| 2026-05-07 | 90.87 | 91.00 | 90.87 | 91.00 | -1.515% | 12 | 209 | +9.088% |
| 2026-05-06 | 95.35 | 96.33 | 88.00 | 92.40 | +47.840% | 173 | 63 | +7.435% |
| 2026-05-05 | 59.90 | 63.00 | 59.90 | 62.50 | +8.696% | 8 | 60 | +58.832% |
| 2026-05-04 | 60.45 | 60.45 | 57.20 | 57.50 | -12.694% | 6 | 59 | +72.643% |
| 2026-05-01 | 66.15 | 67.45 | 64.13 | 65.86 | +8.860% | 78 | 45 | +50.729% |
| 2026-04-30 | 60.50 | 60.50 | 60.50 | 60.50 | +14.151% | 2 | 44 | +64.083% |
| 2026-04-29 | 52.70 | 53.00 | 52.10 | 53.00 | -1.943% | 50 | 44 | +87.302% |
| 2026-04-27 | 54.70 | 54.70 | 54.05 | 54.05 | 0.000% | 11 | 0 | +83.663% |