AMD281215C00230000
AMD Dec 15 2028 230.00 Call
optionOPRA
EODOct 22, 2026
322.54USD-9.865%(-35.30)1Vol565OI
AMD281215C00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 322.54 | 322.54 | 322.54 | 322.54 | -9.865% | 1 | 565 | 0.000% |
| 2026-10-21 | 357.84 | 357.84 | 357.84 | 357.84 | +1.914% | 2 | 564 | -9.865% |
| 2026-10-16 | 351.12 | 351.12 | 351.12 | 351.12 | -11.215% | 2 | 566 | -8.140% |
| 2026-10-13 | 395.47 | 395.47 | 395.47 | 395.47 | -1.256% | 1 | 566 | -18.441% |
| 2026-10-12 | 400.50 | 400.50 | 400.50 | 400.50 | -13.218% | 1 | 567 | -19.466% |
| 2026-10-06 | 446.50 | 461.50 | 446.50 | 461.50 | +6.165% | 3 | 568 | -30.111% |
| 2026-10-05 | 437.63 | 437.63 | 434.70 | 434.70 | -1.636% | 13 | 575 | -25.802% |
| 2026-10-02 | 441.93 | 441.93 | 441.93 | 441.93 | +4.322% | 1 | 576 | -27.016% |
| 2026-10-01 | 423.62 | 423.62 | 423.62 | 423.62 | +2.571% | 1 | 576 | -23.861% |
| 2026-09-30 | 413.00 | 413.00 | 413.00 | 413.00 | +0.732% | 1 | 576 | -21.903% |
| 2026-09-28 | 427.65 | 427.65 | 410.00 | 410.00 | -6.918% | 51 | 579 | -21.332% |
| 2026-09-25 | 440.47 | 440.47 | 440.47 | 440.47 | +1.580% | 1 | 580 | -26.774% |
| 2026-09-24 | 432.50 | 433.62 | 432.50 | 433.62 | +0.929% | 11 | 570 | -25.617% |
| 2026-09-22 | 429.63 | 429.63 | 429.63 | 429.63 | +1.447% | 2 | 572 | -24.926% |
| 2026-09-21 | 409.23 | 423.50 | 409.23 | 423.50 | +22.601% | 6 | 572 | -23.839% |
| 2026-09-17 | 345.43 | 345.43 | 345.43 | 345.43 | +5.584% | 1 | 573 | -6.627% |
| 2026-09-11 | 330.80 | 330.80 | 327.16 | 327.16 | +19.184% | 18 | 573 | -1.412% |
| 2026-09-03 | 272.71 | 274.50 | 272.71 | 274.50 | -0.615% | 4 | 570 | +17.501% |
| 2026-09-01 | 276.20 | 276.20 | 276.20 | 276.20 | -3.257% | 1 | 570 | +16.778% |
| 2026-08-31 | 285.50 | 285.50 | 285.50 | 285.50 | -2.746% | 1 | 569 | +12.974% |
| 2026-08-28 | 293.56 | 293.56 | 293.56 | 293.56 | -2.708% | 1 | 568 | +9.872% |
| 2026-08-26 | 303.00 | 303.35 | 301.73 | 301.73 | +2.720% | 25 | 569 | +6.897% |
| 2026-08-21 | 293.74 | 293.74 | 293.74 | 293.74 | +0.924% | 1 | 570 | +9.805% |
| 2026-08-19 | 291.05 | 291.05 | 291.05 | 291.05 | -3.791% | 5 | 570 | +10.819% |
| 2026-08-18 | 307.62 | 307.62 | 302.52 | 302.52 | -9.030% | 3 | 568 | +6.618% |
| 2026-08-14 | 332.55 | 332.55 | 332.55 | 332.55 | +6.693% | 1 | 567 | -3.010% |
| 2026-08-12 | 313.35 | 313.90 | 311.69 | 311.69 | -0.978% | 7 | 568 | +3.481% |
| 2026-08-05 | 314.77 | 314.77 | 314.77 | 314.77 | -10.066% | 1 | 567 | +2.468% |
| 2026-08-04 | 345.79 | 356.75 | 345.79 | 350.00 | +8.477% | 5 | 565 | -7.846% |
| 2026-07-31 | 322.65 | 322.65 | 322.65 | 322.65 | +0.983% | 1 | 565 | -0.034% |
| 2026-07-30 | 319.55 | 319.91 | 318.87 | 319.51 | +14.738% | 13 | 578 | +0.948% |
| 2026-07-29 | 278.47 | 278.47 | 278.47 | 278.47 | -13.626% | 1 | 578 | +15.826% |
| 2026-07-27 | 322.42 | 322.42 | 322.40 | 322.40 | -9.861% | 2 | 579 | +0.043% |
| 2026-07-24 | 357.67 | 357.67 | 357.67 | 357.67 | -8.203% | 1 | 580 | -9.822% |
| 2026-07-22 | 388.00 | 389.63 | 388.00 | 389.63 | +11.642% | 2 | 581 | -17.219% |
| 2026-07-20 | 349.00 | 349.00 | 349.00 | 349.00 | +4.494% | 1 | 581 | -7.582% |
| 2026-07-17 | 333.99 | 333.99 | 333.99 | 333.99 | -12.453% | 1 | 580 | -3.428% |
| 2026-07-14 | 381.50 | 381.50 | 381.50 | 381.50 | -1.617% | 1 | 580 | -15.455% |
| 2026-07-10 | 387.77 | 387.77 | 387.77 | 387.77 | +11.390% | 1 | 581 | -16.822% |
| 2026-07-07 | 348.12 | 348.12 | 348.12 | 348.12 | -0.537% | 5 | 576 | -7.348% |
| 2026-07-02 | 354.64 | 354.64 | 350.00 | 350.00 | -8.458% | 2 | 577 | -7.846% |
| 2026-07-01 | 384.39 | 384.39 | 381.98 | 382.34 | -7.981% | 18 | 577 | -15.641% |
| 2026-06-30 | 389.00 | 415.50 | 389.00 | 415.50 | +13.370% | 5 | 579 | -22.373% |
| 2026-06-29 | 366.50 | 366.50 | 366.50 | 366.50 | -6.980% | 1 | 580 | -11.995% |
| 2026-06-22 | 394.00 | 394.00 | 394.00 | 394.00 | +11.932% | 1 | 580 | -18.137% |
| 2026-06-16 | 352.00 | 352.00 | 352.00 | 352.00 | -7.672% | 1 | 581 | -8.369% |
| 2026-06-15 | 385.85 | 385.85 | 381.25 | 381.25 | +30.333% | 6 | 587 | -15.399% |
| 2026-06-10 | 292.52 | 292.52 | 292.52 | 292.52 | -4.707% | 1 | 588 | +10.263% |
| 2026-06-09 | 307.70 | 307.70 | 306.97 | 306.97 | -4.389% | 55 | 588 | +5.072% |
| 2026-06-08 | 323.50 | 323.50 | 321.06 | 321.06 | +5.786% | 2 | 589 | +0.461% |
| 2026-06-05 | 311.00 | 311.00 | 303.50 | 303.50 | -11.062% | 2 | 588 | +6.273% |
| 2026-06-04 | 341.25 | 341.25 | 341.25 | 341.25 | -8.698% | 1 | 589 | -5.483% |
| 2026-06-03 | 378.23 | 378.23 | 373.76 | 373.76 | +7.560% | 2 | 589 | -13.704% |
| 2026-06-02 | 348.33 | 348.33 | 347.49 | 347.49 | +1.085% | 4 | 589 | -7.180% |
| 2026-06-01 | 347.00 | 347.00 | 343.76 | 343.76 | -1.993% | 3 | 590 | -6.173% |
| 2026-05-29 | 350.75 | 350.75 | 350.75 | 350.75 | -0.083% | 1 | 591 | -8.043% |
| 2026-05-28 | 353.10 | 353.10 | 351.04 | 351.04 | +6.131% | 4 | 595 | -8.119% |
| 2026-05-27 | 329.00 | 331.08 | 329.00 | 330.76 | -0.607% | 3 | 593 | -2.485% |
| 2026-05-26 | 323.27 | 332.78 | 323.27 | 332.78 | +9.626% | 8 | 600 | -3.077% |
| 2026-05-22 | 300.01 | 308.65 | 299.00 | 303.56 | +7.121% | 7 | 599 | +6.252% |
| 2026-05-21 | 283.38 | 283.38 | 283.38 | 283.38 | -0.042% | 1 | 598 | +13.819% |
| 2026-05-20 | 284.25 | 284.25 | 283.50 | 283.50 | +8.132% | 3 | 600 | +13.771% |
| 2026-05-19 | 250.75 | 262.18 | 250.75 | 262.18 | +3.200% | 9 | 598 | +23.022% |
| 2026-05-18 | 253.73 | 254.05 | 253.73 | 254.05 | -5.003% | 8 | 590 | +26.959% |
| 2026-05-15 | 267.43 | 267.43 | 267.43 | 267.43 | -2.540% | 1 | 590 | +20.607% |
| 2026-05-14 | 274.40 | 274.40 | 274.40 | 274.40 | -2.338% | 4 | 594 | +17.544% |
| 2026-05-13 | 281.18 | 281.18 | 280.97 | 280.97 | +3.033% | 11 | 604 | +14.795% |
| 2026-05-12 | 293.13 | 293.13 | 272.70 | 272.70 | -7.150% | 5 | 600 | +18.276% |
| 2026-05-11 | 288.20 | 299.78 | 288.20 | 293.70 | +2.682% | 9 | 599 | +9.820% |
| 2026-05-08 | 263.30 | 286.03 | 263.30 | 286.03 | +16.154% | 17 | 595 | +12.764% |
| 2026-05-07 | 249.74 | 249.74 | 244.72 | 246.25 | +0.420% | 10 | 599 | +30.981% |
| 2026-05-06 | 264.00 | 264.00 | 245.22 | 245.22 | +24.162% | 3 | 600 | +31.531% |
| 2026-05-05 | 197.50 | 197.50 | 197.50 | 197.50 | +5.542% | 1 | 600 | +63.311% |
| 2026-05-04 | 207.00 | 207.00 | 187.05 | 187.13 | -5.547% | 14 | 589 | +72.361% |
| 2026-05-01 | 200.00 | 200.00 | 198.12 | 198.12 | +0.314% | 2 | 591 | +62.800% |
| 2026-04-30 | 189.76 | 197.60 | 189.76 | 197.50 | +9.436% | 58 | 627 | +63.311% |
| 2026-04-29 | 177.62 | 180.47 | 176.16 | 180.47 | +5.699% | 171 | 627 | +78.722% |
| 2026-04-28 | 159.03 | 172.16 | 159.00 | 170.74 | -6.135% | 22 | 700 | +88.907% |
| 2026-04-27 | 180.57 | 181.90 | 180.45 | 181.90 | -4.449% | 15 | 698 | +77.317% |
| 2026-04-24 | 186.97 | 194.83 | 185.62 | 190.37 | +23.737% | 109 | 700 | +69.428% |
| 2026-04-23 | 154.01 | 156.25 | 153.85 | 153.85 | +0.965% | 12 | 696 | +109.646% |
| 2026-04-22 | 146.08 | 152.75 | 146.08 | 152.38 | +13.277% | 65 | 702 | +111.668% |
| 2026-04-21 | 133.75 | 134.54 | 133.75 | 134.52 | +5.258% | 5 | 709 | +139.771% |
| 2026-04-20 | 133.57 | 133.70 | 127.80 | 127.80 | -1.282% | 5 | 709 | +152.379% |
| 2026-04-17 | 129.06 | 130.40 | 129.06 | 129.46 | -0.415% | 8 | 710 | +149.143% |
| 2026-04-16 | 119.00 | 130.00 | 119.00 | 130.00 | +14.841% | 86 | 708 | +148.108% |
| 2026-04-15 | 110.85 | 113.20 | 110.85 | 113.20 | +1.180% | 14 | 663 | +184.929% |
| 2026-04-14 | 107.24 | 111.88 | 107.24 | 111.88 | +7.660% | 7 | 665 | +188.291% |
| 2026-04-13 | 102.80 | 103.92 | 102.80 | 103.92 | -1.029% | 4 | 671 | +210.373% |
| 2026-04-10 | 102.88 | 105.84 | 102.88 | 105.00 | +8.326% | 53 | 673 | +207.181% |
| 2026-04-09 | 97.25 | 97.25 | 96.00 | 96.93 | +5.359% | 7 | 639 | +232.756% |
| 2026-04-08 | 91.93 | 92.00 | 90.00 | 92.00 | +7.452% | 5 | 639 | +250.587% |
| 2026-04-07 | 84.85 | 85.62 | 84.60 | 85.62 | +0.012% | 4 | 635 | +276.711% |
| 2026-04-06 | 89.13 | 89.13 | 85.00 | 85.61 | +2.748% | 7 | 632 | +276.755% |
| 2026-04-02 | 83.32 | 83.32 | 83.32 | 83.32 | +4.215% | 8 | 617 | +287.110% |
| 2026-04-01 | 75.84 | 79.95 | 75.84 | 79.95 | +11.584% | 9 | 617 | +303.427% |
| 2026-03-31 | 70.20 | 73.05 | 70.20 | 71.65 | +4.037% | 7 | 615 | +350.161% |
| 2026-03-30 | 74.43 | 74.43 | 68.48 | 68.87 | -4.440% | 11 | 611 | +368.332% |
| 2026-03-27 | 71.75 | 72.07 | 71.75 | 72.07 | -5.742% | 3 | 613 | +347.537% |
| 2026-03-26 | 76.45 | 76.46 | 75.85 | 76.46 | -11.248% | 3 | 614 | +321.841% |
| 2026-03-25 | 81.45 | 86.15 | 81.45 | 86.15 | +13.835% | 13 | 614 | +274.393% |
| 2026-03-24 | 72.60 | 75.68 | 72.60 | 75.68 | +2.966% | 22 | 616 | +326.189% |
| 2026-03-23 | 73.09 | 74.88 | 73.09 | 73.50 | +4.049% | 26 | 607 | +338.830% |
| 2026-03-20 | 72.93 | 72.93 | 70.64 | 70.64 | +0.699% | 11 | 617 | +356.597% |
| 2026-03-16 | 70.20 | 70.20 | 70.15 | 70.15 | +2.709% | 2 | 610 | +359.786% |
| 2026-03-13 | 70.00 | 70.00 | 68.30 | 68.30 | -5.793% | 5 | 610 | +372.240% |
| 2026-03-12 | 72.55 | 72.55 | 72.50 | 72.50 | -4.542% | 2 | 611 | +344.883% |
| 2026-03-11 | 77.35 | 78.45 | 75.95 | 75.95 | +2.111% | 80 | 611 | +324.674% |
| 2026-03-10 | 75.87 | 75.87 | 74.38 | 74.38 | +4.761% | 3 | 585 | +333.638% |
| 2026-03-09 | 66.51 | 72.00 | 66.51 | 71.00 | +4.106% | 27 | 587 | +354.282% |
| 2026-03-06 | 71.00 | 71.00 | 68.20 | 68.20 | -5.067% | 9 | 570 | +372.933% |
| 2026-03-05 | 72.14 | 73.37 | 69.52 | 71.84 | -0.567% | 18 | 567 | +348.970% |
| 2026-03-04 | 70.00 | 72.25 | 70.00 | 72.25 | +9.569% | 5 | 568 | +346.422% |
| 2026-03-03 | 67.20 | 67.90 | 65.50 | 65.94 | -7.647% | 12 | 567 | +389.142% |
| 2026-03-02 | 71.10 | 71.54 | 70.77 | 71.40 | -1.856% | 11 | 566 | +351.737% |
| 2026-02-27 | 71.55 | 73.75 | 71.55 | 72.75 | -1.915% | 25 | 568 | +343.354% |
| 2026-02-26 | 74.84 | 74.84 | 74.17 | 74.17 | -9.183% | 142 | 549 | +334.866% |
| 2026-02-25 | 80.88 | 84.00 | 80.88 | 81.67 | -1.851% | 95 | 452 | +294.931% |
| 2026-02-24 | 78.70 | 83.21 | 78.70 | 83.21 | +23.640% | 12 | 452 | +287.622% |
| 2026-02-23 | 70.00 | 70.00 | 67.30 | 67.30 | -6.916% | 21 | 448 | +379.257% |
| 2026-02-20 | 75.15 | 75.40 | 72.00 | 72.30 | -4.365% | 8 | 454 | +346.113% |
| 2026-02-19 | 75.60 | 75.60 | 75.60 | 75.60 | +5.000% | 2 | 456 | +326.640% |
| 2026-02-18 | 74.30 | 74.30 | 71.80 | 72.00 | -4.000% | 111 | 456 | +347.972% |
| 2026-02-17 | 76.35 | 76.35 | 71.85 | 75.00 | -3.413% | 23 | 346 | +330.053% |
| 2026-02-13 | 77.99 | 78.00 | 77.47 | 77.65 | -0.703% | 7 | 329 | +315.377% |
| 2026-02-12 | 78.00 | 78.20 | 78.00 | 78.20 | -3.457% | 5 | 329 | +312.455% |
| 2026-02-11 | 81.00 | 81.00 | 81.00 | 81.00 | -3.133% | 1 | 325 | +298.198% |
| 2026-02-10 | 83.62 | 83.62 | 83.62 | 83.62 | -0.096% | 1 | 324 | +285.721% |
| 2026-02-09 | 81.31 | 83.75 | 81.31 | 83.70 | +6.965% | 8 | 325 | +285.352% |
| 2026-02-06 | 70.58 | 78.25 | 70.58 | 78.25 | +15.074% | 48 | 325 | +312.192% |
| 2026-02-05 | 73.25 | 73.40 | 66.00 | 68.00 | -6.336% | 101 | 340 | +374.324% |
| 2026-02-04 | 85.06 | 85.06 | 72.02 | 72.60 | -30.480% | 52 | 338 | +344.270% |
| 2026-02-03 | 102.50 | 104.43 | 100.40 | 104.43 | -2.720% | 44 | 314 | +208.858% |
| 2026-02-02 | 102.05 | 107.35 | 102.05 | 107.35 | +8.183% | 16 | 320 | +200.456% |
| 2026-01-30 | 101.00 | 104.00 | 99.23 | 99.23 | -8.120% | 51 | 326 | +225.043% |
| 2026-01-29 | 114.30 | 114.30 | 105.95 | 108.00 | -2.351% | 16 | 309 | +198.648% |
| 2026-01-27 | 110.60 | 110.60 | 110.60 | 110.60 | -6.112% | 1 | 303 | +191.627% |
| 2026-01-23 | 118.25 | 118.25 | 117.80 | 117.80 | +5.888% | 26 | 303 | +173.803% |
| 2026-01-22 | 109.00 | 111.25 | 109.00 | 111.25 | +5.862% | 11 | 277 | +189.924% |
| 2026-01-21 | 101.55 | 110.39 | 101.55 | 105.09 | +9.026% | 20 | 287 | +206.918% |
| 2026-01-20 | 91.35 | 98.29 | 91.35 | 96.39 | +2.379% | 49 | 282 | +234.620% |
| 2026-01-16 | 93.93 | 94.78 | 91.70 | 94.15 | +3.918% | 13 | 240 | +242.581% |
| 2026-01-15 | 93.24 | 98.00 | 90.60 | 90.60 | +6.840% | 72 | 240 | +256.004% |
| 2026-01-14 | 81.75 | 84.80 | 81.75 | 84.80 | -0.586% | 3 | 218 | +280.354% |
| 2026-01-13 | 83.70 | 85.80 | 82.65 | 85.30 | +14.114% | 36 | 216 | +278.124% |
| 2026-01-12 | 71.25 | 75.25 | 71.25 | 74.75 | +4.516% | 79 | 209 | +331.492% |
| 2026-01-09 | 73.73 | 74.25 | 71.00 | 71.52 | -1.352% | 29 | 140 | +350.979% |
| 2026-01-08 | 77.54 | 77.54 | 72.50 | 72.50 | -5.905% | 27 | 132 | +344.883% |
| 2026-01-07 | 77.16 | 77.57 | 76.85 | 77.05 | -5.228% | 22 | 134 | +318.611% |
| 2026-01-06 | 86.23 | 86.23 | 79.60 | 81.30 | -6.012% | 81 | 121 | +296.728% |
| 2026-01-05 | 92.33 | 92.33 | 86.00 | 86.50 | -0.632% | 40 | 60 | +272.879% |
| 2026-01-02 | 89.44 | 89.44 | 86.90 | 87.05 | +6.275% | 14 | 60 | +270.523% |
| 2025-12-31 | 81.91 | 81.91 | 81.91 | 81.91 | +0.405% | 1 | 47 | +293.774% |
| 2025-12-30 | 81.50 | 81.58 | 81.50 | 81.58 | -0.147% | 2 | 47 | +295.367% |
| 2025-12-29 | 81.70 | 81.70 | 81.70 | 81.70 | +1.453% | 1 | 47 | +294.786% |
| 2025-12-26 | 80.53 | 80.53 | 80.53 | 80.53 | -0.074% | 4 | 46 | +300.522% |
| 2025-12-24 | 81.00 | 81.00 | 80.59 | 80.59 | 0.000% | 42 | 0 | +300.223% |