AMD281215C01000000
AMD Dec 15 2028 1000.00 Call
optionOPRA
EODOct 23, 2026
73.46USD+4.169%(+2.94)107Vol1,422OI
AMD281215C01000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 71.00 | 73.46 | 71.00 | 73.46 | +4.169% | 107 | 1,422 | 0.000% |
| 2026-10-22 | 74.00 | 75.80 | 70.00 | 70.52 | -18.427% | 10 | 1,418 | +4.169% |
| 2026-10-21 | 82.20 | 86.45 | 82.20 | 86.45 | +10.324% | 9 | 1,418 | -15.026% |
| 2026-10-19 | 84.00 | 85.48 | 78.36 | 78.36 | -0.178% | 8 | 1,418 | -6.253% |
| 2026-10-16 | 85.00 | 85.00 | 78.08 | 78.50 | -14.997% | 134 | 1,298 | -6.420% |
| 2026-10-15 | 86.15 | 92.35 | 86.15 | 92.35 | -4.201% | 12 | 1,289 | -20.455% |
| 2026-10-14 | 104.50 | 104.50 | 96.40 | 96.40 | -14.296% | 20 | 1,296 | -23.797% |
| 2026-10-13 | 104.40 | 112.48 | 103.00 | 112.48 | +5.318% | 14 | 1,295 | -34.691% |
| 2026-10-12 | 111.00 | 111.00 | 104.00 | 106.80 | -11.859% | 4 | 1,295 | -31.217% |
| 2026-10-09 | 121.18 | 121.18 | 121.17 | 121.17 | +0.406% | 2 | 1,295 | -39.374% |
| 2026-10-08 | 132.15 | 132.15 | 120.68 | 120.68 | -10.242% | 5 | 1,297 | -39.128% |
| 2026-10-07 | 129.99 | 134.45 | 129.99 | 134.45 | -2.254% | 2 | 1,297 | -45.363% |
| 2026-10-06 | 134.73 | 141.98 | 134.73 | 137.55 | +7.461% | 14 | 1,297 | -46.594% |
| 2026-10-05 | 132.34 | 132.34 | 128.00 | 128.00 | -5.521% | 12 | 1,297 | -42.609% |
| 2026-10-02 | 140.54 | 140.54 | 135.48 | 135.48 | +5.761% | 3 | 1,297 | -45.778% |
| 2026-10-01 | 130.45 | 130.75 | 128.10 | 128.10 | -1.462% | 28 | 1,278 | -42.654% |
| 2026-09-29 | 131.26 | 131.26 | 130.00 | 130.00 | +0.503% | 12 | 1,284 | -43.492% |
| 2026-09-28 | 140.00 | 140.00 | 128.97 | 129.35 | -9.069% | 16 | 1,285 | -43.208% |
| 2026-09-25 | 142.29 | 142.29 | 142.25 | 142.25 | +0.587% | 3 | 1,282 | -48.359% |
| 2026-09-24 | 134.70 | 141.42 | 132.55 | 141.42 | +7.855% | 24 | 1,289 | -48.055% |
| 2026-09-23 | 136.24 | 136.24 | 131.12 | 131.12 | -4.640% | 121 | 1,227 | -43.975% |
| 2026-09-22 | 132.63 | 137.50 | 132.63 | 137.50 | +4.056% | 137 | 1,249 | -46.575% |
| 2026-09-21 | 123.69 | 135.00 | 123.69 | 132.14 | +26.450% | 108 | 1,208 | -44.407% |
| 2026-09-18 | 99.59 | 104.50 | 99.20 | 104.50 | -0.362% | 108 | 1,194 | -29.703% |
| 2026-09-17 | 100.00 | 104.88 | 100.00 | 104.88 | +13.298% | 18 | 1,194 | -29.958% |
| 2026-09-16 | 89.85 | 93.00 | 89.85 | 92.57 | +9.875% | 7 | 1,194 | -20.644% |
| 2026-09-15 | 84.40 | 86.17 | 84.25 | 84.25 | +0.298% | 7 | 1,193 | -12.807% |
| 2026-09-14 | 83.00 | 84.00 | 79.55 | 84.00 | -11.111% | 8 | 1,197 | -12.548% |
| 2026-09-11 | 94.52 | 94.52 | 94.50 | 94.50 | +7.570% | 2 | 1,198 | -22.265% |
| 2026-09-10 | 92.50 | 92.91 | 87.85 | 87.85 | -13.448% | 234 | 1,083 | -16.380% |
| 2026-09-09 | 101.25 | 103.00 | 101.25 | 101.50 | +4.888% | 7 | 1,083 | -27.626% |
| 2026-09-08 | 84.52 | 96.80 | 84.52 | 96.77 | +28.427% | 5 | 1,084 | -24.088% |
| 2026-09-04 | 70.40 | 76.10 | 70.40 | 75.35 | +13.053% | 271 | 871 | -2.508% |
| 2026-09-03 | 67.10 | 68.67 | 64.22 | 66.65 | -1.696% | 507 | 421 | +10.218% |
| 2026-09-02 | 71.05 | 71.05 | 67.80 | 67.80 | -1.739% | 49 | 400 | +8.348% |
| 2026-09-01 | 71.00 | 72.50 | 69.00 | 69.00 | -9.401% | 31 | 395 | +6.464% |
| 2026-08-31 | 76.16 | 76.16 | 76.16 | 76.16 | -3.227% | 4 | 391 | -3.545% |
| 2026-08-28 | 81.85 | 81.85 | 78.00 | 78.70 | -4.386% | 7 | 390 | -6.658% |
| 2026-08-27 | 87.21 | 87.21 | 82.28 | 82.31 | -6.114% | 74 | 369 | -10.752% |
| 2026-08-26 | 88.00 | 88.12 | 87.50 | 87.67 | +1.942% | 13 | 360 | -16.209% |
| 2026-08-25 | 86.00 | 86.00 | 86.00 | 86.00 | +10.540% | 10 | 350 | -14.581% |
| 2026-08-24 | 78.24 | 78.24 | 77.80 | 77.80 | -8.157% | 4 | 349 | -5.578% |
| 2026-08-21 | 87.06 | 87.06 | 84.14 | 84.71 | +2.134% | 7 | 345 | -13.281% |
| 2026-08-20 | 82.94 | 82.94 | 82.94 | 82.94 | -1.050% | 4 | 349 | -11.430% |
| 2026-08-19 | 92.80 | 92.80 | 82.25 | 83.82 | -10.972% | 24 | 351 | -12.360% |
| 2026-08-18 | 98.00 | 98.00 | 90.25 | 94.15 | -11.095% | 33 | 368 | -21.976% |
| 2026-08-17 | 109.30 | 109.30 | 105.90 | 105.90 | -3.727% | 6 | 368 | -30.633% |
| 2026-08-14 | 106.65 | 110.00 | 105.90 | 110.00 | +10.664% | 18 | 363 | -33.218% |
| 2026-08-13 | 100.00 | 101.02 | 99.20 | 99.40 | +12.596% | 23 | 361 | -26.097% |
| 2026-08-11 | 89.00 | 90.10 | 88.28 | 88.28 | -5.845% | 37 | 397 | -16.787% |
| 2026-08-10 | 100.60 | 101.95 | 93.24 | 93.76 | -9.967% | 41 | 363 | -21.651% |
| 2026-08-07 | 115.90 | 116.30 | 102.95 | 104.14 | -10.463% | 26 | 369 | -29.460% |
| 2026-08-06 | 111.00 | 116.63 | 110.00 | 116.31 | -0.291% | 118 | 310 | -36.841% |
| 2026-08-05 | 115.49 | 116.65 | 114.50 | 116.65 | -14.692% | 9 | 310 | -37.025% |
| 2026-08-04 | 136.74 | 136.74 | 136.74 | 136.74 | +23.167% | 1 | 309 | -46.278% |
| 2026-08-03 | 100.67 | 111.02 | 100.67 | 111.02 | -10.251% | 31 | 291 | -33.832% |
| 2026-07-31 | 126.22 | 126.22 | 123.70 | 123.70 | +9.469% | 44 | 272 | -40.614% |
| 2026-07-30 | 100.55 | 113.00 | 100.55 | 113.00 | +14.535% | 5 | 267 | -34.991% |
| 2026-07-29 | 102.00 | 102.00 | 88.95 | 98.66 | -5.543% | 37 | 257 | -25.542% |
| 2026-07-28 | 103.00 | 109.50 | 101.00 | 104.45 | -12.594% | 39 | 259 | -29.670% |
| 2026-07-27 | 134.97 | 134.97 | 119.00 | 119.50 | -16.783% | 127 | 272 | -38.527% |
| 2026-07-24 | 143.88 | 149.00 | 142.45 | 143.60 | -5.526% | 14 | 262 | -48.844% |
| 2026-07-23 | 157.00 | 157.00 | 152.00 | 152.00 | -7.901% | 3 | 260 | -51.671% |
| 2026-07-22 | 158.96 | 165.04 | 158.52 | 165.04 | +13.821% | 15 | 257 | -55.490% |
| 2026-07-21 | 143.50 | 145.00 | 143.50 | 145.00 | +3.571% | 7 | 250 | -49.338% |
| 2026-07-20 | 140.00 | 140.00 | 140.00 | 140.00 | +6.197% | 1 | 250 | -47.529% |
| 2026-07-17 | 131.83 | 131.83 | 131.83 | 131.83 | +1.236% | 1 | 249 | -44.277% |
| 2026-07-16 | 136.86 | 136.86 | 130.22 | 130.22 | -11.264% | 4 | 245 | -43.588% |
| 2026-07-15 | 156.20 | 156.20 | 141.00 | 146.75 | -8.281% | 7 | 239 | -49.942% |
| 2026-07-14 | 164.00 | 165.00 | 157.00 | 160.00 | +6.667% | 19 | 235 | -54.087% |
| 2026-07-13 | 146.50 | 152.00 | 146.50 | 150.00 | -6.542% | 5 | 236 | -51.027% |
| 2026-07-10 | 158.00 | 160.50 | 158.00 | 160.50 | +0.785% | 3 | 237 | -54.231% |
| 2026-07-09 | 164.35 | 164.35 | 159.25 | 159.25 | +13.750% | 109 | 162 | -53.871% |
| 2026-07-08 | 142.00 | 142.00 | 136.50 | 140.00 | -3.402% | 4 | 161 | -47.529% |
| 2026-07-07 | 142.00 | 144.93 | 138.64 | 144.93 | -11.358% | 46 | 184 | -49.313% |
| 2026-07-06 | 170.00 | 171.53 | 162.50 | 163.50 | +19.343% | 46 | 145 | -55.070% |
| 2026-07-02 | 150.00 | 150.00 | 137.00 | 137.00 | -10.458% | 14 | 147 | -46.380% |
| 2026-07-01 | 163.00 | 163.00 | 153.00 | 153.00 | -13.706% | 8 | 149 | -51.987% |
| 2026-06-30 | 170.78 | 178.00 | 170.77 | 177.30 | +26.363% | 32 | 145 | -58.567% |
| 2026-06-26 | 140.00 | 140.31 | 140.00 | 140.31 | -3.234% | 2 | 145 | -47.645% |
| 2026-06-25 | 143.00 | 145.00 | 143.00 | 145.00 | +4.099% | 2 | 144 | -49.338% |
| 2026-06-24 | 140.83 | 140.83 | 139.29 | 139.29 | -3.938% | 3 | 145 | -47.261% |
| 2026-06-23 | 141.50 | 145.00 | 141.50 | 145.00 | -7.478% | 3 | 144 | -49.338% |
| 2026-06-22 | 160.00 | 160.00 | 156.72 | 156.72 | +1.766% | 6 | 142 | -53.127% |
| 2026-06-18 | 153.00 | 154.00 | 151.19 | 154.00 | +2.632% | 18 | 128 | -52.299% |
| 2026-06-17 | 139.88 | 150.05 | 139.87 | 150.05 | +6.911% | 25 | 104 | -51.043% |
| 2026-06-16 | 159.21 | 159.21 | 140.35 | 140.35 | -13.230% | 5 | 102 | -47.659% |
| 2026-06-15 | 156.00 | 163.55 | 156.00 | 161.75 | +17.210% | 47 | 83 | -54.584% |
| 2026-06-12 | 138.28 | 141.10 | 138.00 | 138.00 | +18.966% | 17 | 74 | -46.768% |
| 2026-06-11 | 115.50 | 116.00 | 115.50 | 116.00 | +4.083% | 2 | 74 | -36.672% |
| 2026-06-10 | 111.45 | 111.45 | 111.45 | 111.45 | -0.889% | 2 | 74 | -34.087% |
| 2026-06-09 | 105.00 | 114.19 | 105.00 | 112.45 | -12.217% | 7 | 73 | -34.673% |
| 2026-06-08 | 122.03 | 128.10 | 122.03 | 128.10 | +10.383% | 3 | 72 | -42.654% |
| 2026-06-05 | 129.35 | 129.35 | 114.45 | 116.05 | -17.695% | 4 | 72 | -36.700% |
| 2026-06-04 | 131.55 | 141.00 | 129.50 | 141.00 | -8.620% | 5 | 72 | -47.901% |
| 2026-06-03 | 147.00 | 154.30 | 147.00 | 154.30 | +15.998% | 46 | 35 | -52.391% |
| 2026-06-02 | 133.45 | 136.00 | 133.02 | 133.02 | -1.211% | 17 | 22 | -44.775% |
| 2026-06-01 | 133.95 | 134.65 | 131.00 | 134.65 | -0.259% | 5 | 18 | -45.444% |
| 2026-05-29 | 132.70 | 135.00 | 128.00 | 135.00 | 0.000% | 4 | 17 | -45.585% |
| 2026-05-28 | 131.76 | 136.75 | 131.76 | 135.00 | +6.299% | 7 | 12 | -45.585% |
| 2026-05-27 | 127.82 | 127.87 | 120.00 | 127.00 | 0.000% | 12 | 0 | -42.157% |