AMD281215C00220000
AMD Dec 15 2028 220.00 Call
optionOPRA
EODOct 23, 2026
326.82USD+0.335%(+1.09)1Vol715OI
AMD281215C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 326.82 | 326.82 | 326.82 | 326.82 | +0.335% | 1 | 716 | 0.000% |
| 2026-10-22 | 336.10 | 336.15 | 325.73 | 325.73 | -8.531% | 7 | 716 | +0.335% |
| 2026-10-19 | 356.11 | 356.11 | 356.11 | 356.11 | -8.259% | 1 | 717 | -8.225% |
| 2026-10-14 | 389.50 | 389.50 | 388.17 | 388.17 | -4.018% | 6 | 722 | -15.805% |
| 2026-10-12 | 404.11 | 404.42 | 404.11 | 404.42 | -4.622% | 2 | 722 | -19.188% |
| 2026-10-09 | 424.18 | 424.18 | 424.02 | 424.02 | -9.693% | 51 | 723 | -22.923% |
| 2026-10-06 | 469.53 | 469.53 | 469.53 | 469.53 | +4.836% | 1 | 724 | -30.394% |
| 2026-10-02 | 444.35 | 449.20 | 444.35 | 447.87 | +6.725% | 28 | 739 | -27.028% |
| 2026-09-30 | 419.66 | 419.66 | 419.65 | 419.65 | +1.157% | 7 | 746 | -22.121% |
| 2026-09-28 | 414.85 | 414.85 | 414.85 | 414.85 | -7.400% | 1 | 747 | -21.220% |
| 2026-09-25 | 448.00 | 448.00 | 448.00 | 448.00 | +3.983% | 4 | 747 | -27.049% |
| 2026-09-22 | 431.58 | 431.58 | 430.84 | 430.84 | -0.153% | 7 | 754 | -24.144% |
| 2026-09-21 | 428.55 | 431.50 | 426.87 | 431.50 | +17.793% | 9 | 762 | -24.260% |
| 2026-09-18 | 366.32 | 366.32 | 366.32 | 366.32 | +1.107% | 1 | 762 | -10.783% |
| 2026-09-17 | 362.64 | 362.64 | 362.31 | 362.31 | +12.170% | 2 | 762 | -9.795% |
| 2026-09-15 | 323.00 | 323.00 | 323.00 | 323.00 | -4.240% | 1 | 762 | +1.183% |
| 2026-09-11 | 337.30 | 337.30 | 337.30 | 337.30 | +19.865% | 1 | 762 | -3.107% |
| 2026-09-02 | 281.62 | 281.62 | 281.40 | 281.40 | -6.162% | 11 | 751 | +16.141% |
| 2026-08-28 | 299.88 | 299.88 | 299.88 | 299.88 | -0.866% | 1 | 752 | +8.984% |
| 2026-08-27 | 302.50 | 302.50 | 302.50 | 302.50 | -1.610% | 4 | 752 | +8.040% |
| 2026-08-26 | 309.35 | 309.40 | 307.45 | 307.45 | +7.858% | 11 | 751 | +6.300% |
| 2026-08-24 | 288.25 | 288.25 | 285.05 | 285.05 | -5.694% | 6 | 752 | +14.654% |
| 2026-08-21 | 302.26 | 302.26 | 302.26 | 302.26 | -10.969% | 1 | 751 | +8.125% |
| 2026-08-17 | 343.94 | 343.94 | 339.50 | 339.50 | +2.093% | 23 | 738 | -3.735% |
| 2026-08-14 | 332.54 | 332.54 | 332.54 | 332.54 | +3.075% | 1 | 737 | -1.720% |
| 2026-08-13 | 326.50 | 326.50 | 322.62 | 322.62 | +1.629% | 5 | 736 | +1.302% |
| 2026-08-12 | 319.40 | 320.50 | 317.20 | 317.45 | +6.348% | 570 | 827 | +2.952% |
| 2026-08-11 | 298.50 | 298.50 | 298.50 | 298.50 | -3.248% | 1 | 828 | +9.487% |
| 2026-08-06 | 308.52 | 308.52 | 308.52 | 308.52 | -5.478% | 1 | 827 | +5.932% |
| 2026-08-05 | 326.40 | 326.40 | 326.40 | 326.40 | -10.206% | 1 | 826 | +0.129% |
| 2026-08-04 | 363.50 | 363.50 | 363.50 | 363.50 | +12.493% | 1 | 827 | -10.091% |
| 2026-08-03 | 323.13 | 323.13 | 323.13 | 323.13 | -1.638% | 1 | 828 | +1.142% |
| 2026-07-30 | 328.51 | 328.51 | 328.51 | 328.51 | +17.087% | 1 | 827 | -0.514% |
| 2026-07-29 | 289.00 | 289.00 | 272.45 | 280.57 | -8.010% | 10 | 827 | +16.484% |
| 2026-07-28 | 305.00 | 305.00 | 305.00 | 305.00 | -18.883% | 1 | 828 | +7.154% |
| 2026-07-23 | 391.50 | 391.50 | 376.00 | 376.00 | -2.426% | 11 | 838 | -13.080% |
| 2026-07-22 | 385.35 | 385.35 | 385.35 | 385.35 | +9.893% | 1 | 838 | -15.189% |
| 2026-07-20 | 357.30 | 357.30 | 350.66 | 350.66 | +10.357% | 13 | 847 | -6.799% |
| 2026-07-17 | 307.61 | 317.75 | 306.10 | 317.75 | -6.027% | 33 | 838 | +2.854% |
| 2026-07-16 | 337.36 | 338.13 | 337.36 | 338.13 | -5.365% | 2 | 840 | -3.345% |
| 2026-07-15 | 359.30 | 359.30 | 357.30 | 357.30 | -10.955% | 5 | 838 | -8.531% |
| 2026-07-14 | 401.26 | 401.29 | 401.26 | 401.26 | +6.815% | 3 | 835 | -18.552% |
| 2026-07-13 | 386.52 | 386.52 | 375.66 | 375.66 | -3.776% | 33 | 821 | -13.001% |
| 2026-07-10 | 390.40 | 390.40 | 390.40 | 390.40 | -4.196% | 6 | 821 | -16.286% |
| 2026-07-06 | 407.50 | 407.50 | 407.50 | 407.50 | +4.788% | 1 | 822 | -19.799% |
| 2026-07-01 | 392.08 | 398.00 | 388.88 | 388.88 | -6.743% | 3 | 821 | -15.959% |
| 2026-06-30 | 389.64 | 417.00 | 388.96 | 417.00 | +13.624% | 3 | 820 | -21.626% |
| 2026-06-23 | 365.95 | 367.00 | 365.95 | 367.00 | -1.611% | 2 | 819 | -10.948% |
| 2026-06-18 | 371.39 | 376.00 | 371.39 | 373.01 | +3.241% | 56 | 828 | -12.383% |
| 2026-06-17 | 361.30 | 361.30 | 361.30 | 361.30 | +0.083% | 1 | 829 | -9.543% |
| 2026-06-16 | 364.35 | 364.35 | 361.00 | 361.00 | -6.629% | 3 | 832 | -9.468% |
| 2026-06-15 | 394.35 | 394.35 | 386.63 | 386.63 | +7.397% | 6 | 831 | -15.470% |
| 2026-06-12 | 357.20 | 360.00 | 357.20 | 360.00 | +9.091% | 3 | 832 | -9.217% |
| 2026-06-11 | 331.00 | 331.00 | 325.70 | 330.00 | +7.900% | 11 | 842 | -0.964% |
| 2026-06-09 | 305.84 | 305.84 | 305.84 | 305.84 | -8.976% | 3 | 842 | +6.860% |
| 2026-06-08 | 332.44 | 336.00 | 332.44 | 336.00 | +7.523% | 2 | 842 | -2.732% |
| 2026-06-05 | 327.51 | 327.51 | 312.49 | 312.49 | -17.190% | 2 | 842 | +4.586% |
| 2026-06-03 | 377.36 | 377.36 | 377.36 | 377.36 | +7.817% | 5 | 842 | -13.393% |
| 2026-06-01 | 350.00 | 350.00 | 350.00 | 350.00 | +0.223% | 1 | 842 | -6.623% |
| 2026-05-29 | 349.22 | 349.22 | 349.22 | 349.22 | -1.987% | 1 | 843 | -6.414% |
| 2026-05-28 | 356.30 | 356.30 | 356.30 | 356.30 | +5.812% | 1 | 842 | -8.274% |
| 2026-05-27 | 334.00 | 336.73 | 334.00 | 336.73 | -3.516% | 2 | 843 | -2.943% |
| 2026-05-26 | 328.97 | 349.00 | 328.97 | 349.00 | +12.021% | 16 | 840 | -6.355% |
| 2026-05-22 | 306.57 | 311.55 | 305.72 | 311.55 | +8.177% | 3 | 841 | +4.901% |
| 2026-05-21 | 276.75 | 288.88 | 276.75 | 288.00 | -0.604% | 3 | 842 | +13.479% |
| 2026-05-20 | 287.75 | 289.75 | 287.75 | 289.75 | +10.029% | 2 | 843 | +12.794% |
| 2026-05-18 | 256.92 | 263.34 | 256.92 | 263.34 | -3.838% | 25 | 833 | +24.106% |
| 2026-05-15 | 277.62 | 277.62 | 273.75 | 273.85 | -6.440% | 31 | 812 | +19.343% |
| 2026-05-14 | 279.80 | 292.70 | 279.80 | 292.70 | +2.025% | 13 | 808 | +11.657% |
| 2026-05-13 | 287.13 | 289.65 | 286.19 | 286.89 | +2.406% | 94 | 725 | +13.918% |
| 2026-05-12 | 280.30 | 280.30 | 280.15 | 280.15 | -6.536% | 2 | 726 | +16.659% |
| 2026-05-11 | 299.72 | 303.92 | 298.00 | 299.74 | +5.561% | 17 | 724 | +9.034% |
| 2026-05-08 | 273.27 | 283.95 | 273.27 | 283.95 | +13.494% | 2 | 724 | +15.098% |
| 2026-05-07 | 256.00 | 256.00 | 247.50 | 250.19 | -2.593% | 7 | 723 | +30.629% |
| 2026-05-06 | 264.75 | 264.75 | 245.10 | 256.85 | +25.587% | 13 | 721 | +27.242% |
| 2026-05-05 | 204.52 | 204.52 | 204.52 | 204.52 | +6.382% | 6 | 721 | +59.799% |
| 2026-05-04 | 212.00 | 212.00 | 190.48 | 192.25 | -7.327% | 18 | 721 | +69.997% |
| 2026-05-01 | 207.30 | 207.45 | 207.30 | 207.45 | +3.720% | 2 | 720 | +57.542% |
| 2026-04-30 | 187.26 | 202.25 | 187.26 | 200.01 | +5.725% | 8 | 717 | +63.402% |
| 2026-04-29 | 180.32 | 189.85 | 179.83 | 189.18 | +8.699% | 104 | 717 | +72.756% |
| 2026-04-28 | 173.35 | 174.04 | 173.35 | 174.04 | -6.001% | 3 | 718 | +87.784% |
| 2026-04-27 | 182.80 | 185.25 | 182.80 | 185.15 | -5.550% | 4 | 720 | +76.516% |
| 2026-04-24 | 185.70 | 200.00 | 185.70 | 196.03 | +25.660% | 83 | 718 | +66.719% |
| 2026-04-23 | 157.40 | 162.03 | 156.00 | 156.00 | -0.996% | 10 | 732 | +109.500% |
| 2026-04-22 | 149.44 | 157.57 | 149.44 | 157.57 | +13.360% | 62 | 739 | +107.413% |
| 2026-04-21 | 133.68 | 140.90 | 133.68 | 139.00 | +6.310% | 15 | 737 | +135.122% |
| 2026-04-20 | 140.19 | 140.19 | 130.75 | 130.75 | -2.968% | 8 | 733 | +149.958% |
| 2026-04-17 | 133.90 | 134.75 | 133.90 | 134.75 | +2.471% | 5 | 727 | +142.538% |
| 2026-04-16 | 123.50 | 134.85 | 121.25 | 131.50 | +13.754% | 96 | 726 | +148.532% |
| 2026-04-15 | 115.60 | 115.60 | 115.60 | 115.60 | +0.548% | 1 | 746 | +182.716% |
| 2026-04-14 | 109.92 | 114.97 | 109.92 | 114.97 | +5.303% | 30 | 745 | +184.265% |
| 2026-04-13 | 108.25 | 109.18 | 107.90 | 109.18 | +0.990% | 5 | 742 | +199.341% |
| 2026-04-10 | 99.35 | 110.25 | 99.35 | 108.11 | +7.754% | 13 | 743 | +202.303% |
| 2026-04-09 | 101.18 | 101.18 | 99.84 | 100.33 | +2.221% | 7 | 739 | +225.745% |
| 2026-04-08 | 95.29 | 98.15 | 95.15 | 98.15 | +10.318% | 9 | 742 | +232.980% |
| 2026-04-07 | 88.30 | 88.97 | 87.69 | 88.97 | -0.648% | 17 | 736 | +267.337% |
| 2026-04-06 | 93.01 | 93.15 | 87.65 | 89.55 | +4.031% | 37 | 737 | +264.958% |
| 2026-04-02 | 85.00 | 86.08 | 85.00 | 86.08 | +3.449% | 4 | 732 | +279.670% |
| 2026-04-01 | 81.06 | 83.21 | 81.06 | 83.21 | +8.065% | 2 | 732 | +292.765% |
| 2026-03-31 | 74.50 | 77.00 | 72.30 | 77.00 | +7.482% | 30 | 730 | +324.442% |
| 2026-03-30 | 76.25 | 76.25 | 71.38 | 71.64 | -5.451% | 36 | 741 | +356.198% |
| 2026-03-27 | 77.38 | 77.38 | 74.10 | 75.77 | -2.859% | 31 | 718 | +331.332% |
| 2026-03-26 | 86.87 | 86.87 | 78.00 | 78.00 | -13.043% | 13 | 718 | +319.000% |
| 2026-03-25 | 88.00 | 89.70 | 87.07 | 89.70 | +14.779% | 49 | 717 | +264.348% |
| 2026-03-24 | 76.50 | 78.30 | 76.50 | 78.15 | +1.441% | 41 | 705 | +318.196% |
| 2026-03-23 | 78.98 | 78.98 | 75.40 | 77.04 | +4.859% | 15 | 687 | +324.221% |
| 2026-03-20 | 75.90 | 75.90 | 73.47 | 73.47 | -0.041% | 13 | 674 | +344.835% |
| 2026-03-18 | 73.50 | 73.50 | 73.50 | 73.50 | +3.623% | 2 | 685 | +344.653% |
| 2026-03-17 | 72.79 | 72.79 | 70.93 | 70.93 | -3.745% | 7 | 687 | +360.764% |
| 2026-03-16 | 73.15 | 74.50 | 73.15 | 73.69 | +5.031% | 8 | 691 | +343.507% |
| 2026-03-13 | 74.10 | 74.10 | 70.16 | 70.16 | -4.544% | 13 | 692 | +365.821% |
| 2026-03-12 | 77.06 | 77.25 | 73.50 | 73.50 | -6.130% | 58 | 690 | +344.653% |
| 2026-03-11 | 80.35 | 80.55 | 78.30 | 78.30 | -0.128% | 37 | 686 | +317.395% |
| 2026-03-10 | 78.85 | 78.95 | 78.09 | 78.40 | +7.766% | 10 | 674 | +316.862% |
| 2026-03-09 | 69.50 | 72.93 | 69.50 | 72.75 | +3.191% | 8 | 673 | +349.237% |
| 2026-03-06 | 74.00 | 74.65 | 70.50 | 70.50 | -5.369% | 22 | 672 | +363.574% |
| 2026-03-05 | 75.50 | 76.58 | 72.97 | 74.50 | -1.845% | 12 | 672 | +338.685% |
| 2026-03-04 | 73.05 | 77.24 | 73.05 | 75.90 | +7.507% | 11 | 671 | +330.593% |
| 2026-03-03 | 70.80 | 70.80 | 68.80 | 70.60 | -4.595% | 87 | 669 | +362.918% |
| 2026-03-02 | 71.25 | 74.70 | 71.20 | 74.00 | -3.583% | 30 | 615 | +341.649% |
| 2026-02-27 | 77.51 | 77.51 | 74.75 | 76.75 | -2.441% | 23 | 606 | +325.824% |
| 2026-02-26 | 79.00 | 79.00 | 77.80 | 78.67 | -7.718% | 11 | 617 | +315.432% |
| 2026-02-25 | 87.20 | 87.20 | 85.25 | 85.25 | 0.000% | 99 | 627 | +283.367% |
| 2026-02-24 | 82.81 | 87.00 | 80.95 | 85.25 | +17.586% | 33 | 627 | +283.367% |
| 2026-02-23 | 72.27 | 74.72 | 70.65 | 72.50 | -3.910% | 60 | 630 | +350.786% |
| 2026-02-20 | 75.65 | 78.17 | 74.35 | 75.45 | -2.203% | 15 | 624 | +333.161% |
| 2026-02-19 | 75.50 | 77.15 | 75.40 | 77.15 | +2.118% | 13 | 619 | +323.616% |
| 2026-02-18 | 72.74 | 77.00 | 72.74 | 75.55 | -3.141% | 19 | 629 | +332.588% |
| 2026-02-17 | 76.61 | 78.00 | 76.50 | 78.00 | -4.012% | 55 | 631 | +319.000% |
| 2026-02-13 | 78.03 | 81.26 | 78.03 | 81.26 | +1.322% | 7 | 589 | +302.190% |
| 2026-02-12 | 87.37 | 87.63 | 80.20 | 80.20 | -3.664% | 26 | 589 | +307.506% |
| 2026-02-11 | 87.17 | 87.17 | 83.25 | 83.25 | -2.483% | 2 | 595 | +292.577% |
| 2026-02-10 | 87.70 | 87.70 | 85.37 | 85.37 | -2.657% | 5 | 594 | +282.828% |
| 2026-02-09 | 85.00 | 88.00 | 84.20 | 87.70 | +8.005% | 23 | 592 | +272.657% |
| 2026-02-06 | 72.43 | 81.75 | 72.43 | 81.20 | +17.511% | 29 | 583 | +302.488% |
| 2026-02-05 | 76.64 | 78.34 | 68.63 | 69.10 | -9.967% | 129 | 584 | +372.967% |
| 2026-02-04 | 85.91 | 85.91 | 75.40 | 76.75 | -28.671% | 389 | 544 | +325.824% |
| 2026-02-03 | 106.65 | 107.60 | 106.65 | 107.60 | -2.439% | 6 | 292 | +203.736% |
| 2026-02-02 | 109.50 | 111.56 | 109.50 | 110.29 | -0.550% | 17 | 287 | +196.328% |
| 2026-01-29 | 109.40 | 110.90 | 109.40 | 110.90 | -2.497% | 24 | 290 | +194.698% |
| 2026-01-27 | 116.70 | 116.70 | 113.00 | 113.74 | -3.068% | 6 | 293 | +187.340% |
| 2026-01-26 | 120.07 | 120.07 | 117.34 | 117.34 | -3.969% | 8 | 292 | +178.524% |
| 2026-01-23 | 122.66 | 122.66 | 122.19 | 122.19 | +5.994% | 2 | 292 | +167.469% |
| 2026-01-22 | 113.43 | 117.25 | 112.06 | 115.28 | +3.242% | 25 | 291 | +183.501% |
| 2026-01-21 | 109.39 | 112.64 | 108.00 | 111.66 | +13.707% | 37 | 268 | +192.692% |
| 2026-01-20 | 94.56 | 102.37 | 94.56 | 98.20 | +2.058% | 19 | 255 | +232.811% |
| 2026-01-16 | 98.25 | 98.25 | 96.22 | 96.22 | -1.626% | 5 | 256 | +239.659% |
| 2026-01-15 | 101.30 | 101.30 | 97.81 | 97.81 | +11.173% | 119 | 256 | +234.138% |
| 2026-01-14 | 84.65 | 89.50 | 84.65 | 87.98 | +1.185% | 11 | 148 | +271.471% |
| 2026-01-13 | 87.27 | 89.00 | 86.06 | 86.95 | +11.360% | 71 | 149 | +275.871% |
| 2026-01-12 | 75.20 | 78.08 | 75.20 | 78.08 | +3.417% | 7 | 90 | +318.571% |
| 2026-01-09 | 75.96 | 77.13 | 75.18 | 75.50 | +0.239% | 21 | 84 | +332.874% |
| 2026-01-08 | 77.70 | 77.70 | 75.32 | 75.32 | -6.132% | 2 | 85 | +333.909% |
| 2026-01-07 | 80.00 | 82.95 | 79.65 | 80.24 | -4.703% | 18 | 84 | +307.303% |
| 2026-01-06 | 86.70 | 86.70 | 82.89 | 84.20 | -6.392% | 19 | 81 | +288.147% |
| 2026-01-05 | 92.52 | 92.60 | 89.95 | 89.95 | -2.228% | 17 | 72 | +263.335% |
| 2026-01-02 | 91.96 | 93.02 | 89.36 | 92.00 | +9.134% | 35 | 72 | +255.239% |
| 2025-12-31 | 85.91 | 85.91 | 84.30 | 84.30 | -1.404% | 2 | 53 | +287.687% |
| 2025-12-30 | 84.29 | 85.50 | 84.29 | 85.50 | +0.470% | 11 | 53 | +282.246% |
| 2025-12-29 | 80.87 | 85.27 | 80.87 | 85.10 | +2.555% | 25 | 47 | +284.042% |
| 2025-12-26 | 84.02 | 84.02 | 82.98 | 82.98 | 0.000% | 23 | 23 | +293.854% |