AMD281215C00240000
AMD Dec 15 2028 240.00 Call
optionOPRA
EODOct 20, 2026
340.50USD-1.127%(-3.88)2Vol385OI
AMD281215C00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 340.00 | 340.50 | 340.00 | 340.50 | -1.127% | 2 | 383 | 0.000% |
| 2026-10-19 | 353.45 | 353.45 | 344.38 | 344.38 | -2.301% | 3 | 383 | -1.127% |
| 2026-10-15 | 352.49 | 352.49 | 352.49 | 352.49 | -17.554% | 1 | 383 | -3.402% |
| 2026-10-05 | 430.41 | 430.41 | 427.54 | 427.54 | +5.565% | 2 | 385 | -20.358% |
| 2026-09-30 | 405.00 | 405.00 | 405.00 | 405.00 | -4.267% | 1 | 386 | -15.926% |
| 2026-09-28 | 424.55 | 424.55 | 421.55 | 423.05 | -1.790% | 100 | 436 | -19.513% |
| 2026-09-25 | 430.76 | 430.76 | 430.76 | 430.76 | +2.144% | 1 | 437 | -20.954% |
| 2026-09-22 | 421.72 | 421.72 | 421.72 | 421.72 | +1.764% | 1 | 437 | -19.259% |
| 2026-09-21 | 414.01 | 414.41 | 414.01 | 414.41 | +18.698% | 2 | 437 | -17.835% |
| 2026-09-17 | 349.61 | 349.61 | 349.13 | 349.13 | +5.306% | 3 | 437 | -2.472% |
| 2026-09-16 | 331.54 | 331.54 | 331.54 | 331.54 | +6.526% | 2 | 435 | +2.703% |
| 2026-09-15 | 311.23 | 311.23 | 311.23 | 311.23 | +4.440% | 2 | 436 | +9.405% |
| 2026-09-14 | 293.00 | 298.00 | 293.00 | 298.00 | -5.964% | 3 | 433 | +14.262% |
| 2026-09-09 | 316.90 | 316.90 | 316.90 | 316.90 | +20.558% | 1 | 433 | +7.447% |
| 2026-09-03 | 260.00 | 262.86 | 260.00 | 262.86 | -8.745% | 2 | 433 | +29.537% |
| 2026-08-27 | 292.00 | 292.00 | 288.05 | 288.05 | -2.094% | 6 | 434 | +18.209% |
| 2026-08-25 | 294.21 | 294.21 | 294.21 | 294.21 | +6.010% | 27 | 434 | +15.734% |
| 2026-08-24 | 277.53 | 277.53 | 277.53 | 277.53 | -2.638% | 1 | 434 | +22.689% |
| 2026-08-19 | 285.05 | 285.05 | 285.05 | 285.05 | -8.784% | 5 | 434 | +19.453% |
| 2026-08-13 | 312.50 | 312.50 | 312.50 | 312.50 | +1.725% | 1 | 434 | +8.960% |
| 2026-08-12 | 307.40 | 307.40 | 307.20 | 307.20 | +2.424% | 10 | 439 | +10.840% |
| 2026-08-10 | 299.93 | 299.93 | 299.93 | 299.93 | -4.252% | 1 | 438 | +13.526% |
| 2026-08-05 | 313.25 | 313.25 | 313.25 | 313.25 | -10.811% | 2 | 438 | +8.699% |
| 2026-08-04 | 351.22 | 351.22 | 351.22 | 351.22 | +10.277% | 1 | 437 | -3.052% |
| 2026-07-31 | 318.49 | 318.49 | 318.49 | 318.49 | +1.832% | 2 | 436 | +6.911% |
| 2026-07-30 | 314.04 | 314.04 | 312.76 | 312.76 | +18.821% | 10 | 446 | +8.869% |
| 2026-07-29 | 262.50 | 263.22 | 262.50 | 263.22 | -12.743% | 2 | 446 | +29.359% |
| 2026-07-28 | 301.66 | 301.66 | 301.66 | 301.66 | -21.418% | 1 | 445 | +12.875% |
| 2026-07-22 | 383.00 | 383.88 | 383.00 | 383.88 | +18.135% | 21 | 464 | -11.300% |
| 2026-07-16 | 324.95 | 324.95 | 324.95 | 324.95 | -13.247% | 1 | 463 | +4.785% |
| 2026-07-10 | 374.57 | 374.57 | 374.57 | 374.57 | +8.887% | 1 | 463 | -9.096% |
| 2026-07-02 | 344.00 | 344.00 | 344.00 | 344.00 | -8.666% | 2 | 463 | -1.017% |
| 2026-07-01 | 376.64 | 376.64 | 376.64 | 376.64 | -3.591% | 12 | 475 | -9.595% |
| 2026-06-30 | 390.67 | 390.67 | 390.67 | 390.67 | +13.090% | 3 | 472 | -12.842% |
| 2026-06-26 | 345.45 | 345.45 | 345.45 | 345.45 | -7.137% | 1 | 471 | -1.433% |
| 2026-06-22 | 372.00 | 372.00 | 372.00 | 372.00 | +2.777% | 10 | 471 | -8.468% |
| 2026-06-18 | 364.25 | 364.25 | 361.95 | 361.95 | +2.900% | 4 | 472 | -5.926% |
| 2026-06-17 | 351.50 | 351.75 | 351.50 | 351.75 | +0.463% | 2 | 472 | -3.198% |
| 2026-06-16 | 353.50 | 353.50 | 350.13 | 350.13 | -7.127% | 2 | 472 | -2.750% |
| 2026-06-15 | 380.06 | 380.06 | 375.63 | 377.00 | +20.748% | 25 | 473 | -9.682% |
| 2026-06-11 | 311.50 | 312.22 | 311.50 | 312.22 | +8.598% | 4 | 472 | +9.058% |
| 2026-06-10 | 287.50 | 287.50 | 287.50 | 287.50 | -1.787% | 10 | 482 | +18.435% |
| 2026-06-09 | 320.27 | 320.51 | 292.73 | 292.73 | -8.659% | 52 | 455 | +16.319% |
| 2026-06-08 | 317.15 | 320.48 | 317.15 | 320.48 | +6.987% | 59 | 451 | +6.247% |
| 2026-06-05 | 317.01 | 317.01 | 299.55 | 299.55 | -18.552% | 7 | 451 | +13.671% |
| 2026-06-03 | 365.21 | 367.78 | 359.00 | 367.78 | +7.009% | 23 | 464 | -7.417% |
| 2026-06-02 | 335.25 | 343.69 | 332.91 | 343.69 | +0.641% | 10 | 460 | -0.928% |
| 2026-06-01 | 326.45 | 341.50 | 321.00 | 341.50 | -1.562% | 4 | 461 | -0.293% |
| 2026-05-28 | 347.10 | 347.24 | 345.49 | 346.92 | +6.659% | 6 | 459 | -1.851% |
| 2026-05-27 | 319.75 | 325.26 | 319.75 | 325.26 | -1.690% | 2 | 459 | +4.685% |
| 2026-05-26 | 327.08 | 330.85 | 327.08 | 330.85 | +11.001% | 2 | 460 | +2.917% |
| 2026-05-22 | 294.46 | 298.06 | 294.46 | 298.06 | +7.993% | 2 | 459 | +14.239% |
| 2026-05-21 | 268.96 | 276.00 | 268.96 | 276.00 | -0.630% | 3 | 458 | +23.370% |
| 2026-05-20 | 276.57 | 277.98 | 276.57 | 277.75 | +13.809% | 5 | 455 | +22.592% |
| 2026-05-18 | 248.06 | 248.06 | 244.05 | 244.05 | -12.839% | 2 | 454 | +39.521% |
| 2026-05-14 | 281.81 | 281.81 | 278.43 | 280.00 | +2.347% | 3 | 454 | +21.607% |
| 2026-05-12 | 287.65 | 287.65 | 273.58 | 273.58 | -7.018% | 7 | 458 | +24.461% |
| 2026-05-11 | 293.00 | 299.15 | 293.00 | 294.23 | +10.405% | 13 | 452 | +15.726% |
| 2026-05-08 | 266.50 | 266.50 | 266.50 | 266.50 | +11.881% | 1 | 453 | +27.767% |
| 2026-05-07 | 244.14 | 244.14 | 238.20 | 238.20 | -4.952% | 2 | 452 | +42.947% |
| 2026-05-06 | 251.18 | 251.18 | 234.75 | 250.61 | +30.404% | 15 | 453 | +35.868% |
| 2026-05-05 | 188.70 | 193.09 | 188.70 | 192.18 | +4.930% | 12 | 463 | +77.178% |
| 2026-05-04 | 189.77 | 189.77 | 180.80 | 183.15 | -7.710% | 16 | 451 | +85.913% |
| 2026-05-01 | 196.38 | 199.00 | 196.38 | 198.45 | +3.792% | 62 | 451 | +71.580% |
| 2026-04-30 | 176.20 | 191.20 | 176.20 | 191.20 | +7.962% | 5 | 454 | +78.086% |
| 2026-04-29 | 173.03 | 177.10 | 173.03 | 177.10 | +6.514% | 4 | 454 | +92.264% |
| 2026-04-28 | 154.57 | 167.68 | 154.48 | 166.27 | -5.849% | 37 | 453 | +104.787% |
| 2026-04-27 | 177.27 | 177.27 | 174.45 | 176.60 | -6.363% | 24 | 443 | +92.809% |
| 2026-04-24 | 182.60 | 190.17 | 177.85 | 188.60 | +26.323% | 32 | 434 | +80.541% |
| 2026-04-23 | 148.00 | 152.00 | 148.00 | 149.30 | +0.027% | 25 | 427 | +128.064% |
| 2026-04-22 | 142.35 | 149.26 | 142.35 | 149.26 | +13.635% | 20 | 407 | +128.125% |
| 2026-04-21 | 131.35 | 131.35 | 131.35 | 131.35 | +5.842% | 1 | 422 | +159.231% |
| 2026-04-20 | 132.00 | 132.00 | 124.10 | 124.10 | -1.781% | 7 | 422 | +174.376% |
| 2026-04-17 | 126.00 | 126.35 | 126.00 | 126.35 | -0.119% | 2 | 420 | +169.490% |
| 2026-04-16 | 120.01 | 126.50 | 120.01 | 126.50 | +16.644% | 48 | 420 | +169.170% |
| 2026-04-15 | 106.48 | 108.45 | 106.35 | 108.45 | +1.431% | 12 | 402 | +213.970% |
| 2026-04-14 | 104.85 | 107.06 | 104.85 | 106.92 | +3.205% | 9 | 400 | +218.462% |
| 2026-04-13 | 99.14 | 103.60 | 99.14 | 103.60 | +2.686% | 12 | 399 | +228.668% |
| 2026-04-10 | 98.89 | 103.00 | 98.89 | 100.89 | +7.869% | 32 | 404 | +237.496% |
| 2026-04-09 | 88.95 | 94.35 | 88.95 | 93.53 | +3.772% | 18 | 397 | +264.054% |
| 2026-04-08 | 88.96 | 90.50 | 88.96 | 90.13 | +7.183% | 5 | 393 | +277.788% |
| 2026-04-06 | 84.09 | 84.09 | 84.09 | 84.09 | +15.239% | 2 | 390 | +304.923% |
| 2026-04-02 | 72.97 | 72.97 | 72.97 | 72.97 | -2.251% | 1 | 393 | +366.630% |
| 2026-04-01 | 76.20 | 77.41 | 74.65 | 74.65 | +4.963% | 9 | 393 | +356.129% |
| 2026-03-31 | 69.00 | 71.12 | 67.60 | 71.12 | +6.149% | 16 | 396 | +378.768% |
| 2026-03-30 | 66.61 | 67.00 | 66.61 | 67.00 | -5.045% | 6 | 387 | +408.209% |
| 2026-03-27 | 69.75 | 70.56 | 69.45 | 70.56 | -4.261% | 36 | 386 | +382.568% |
| 2026-03-26 | 82.32 | 82.32 | 73.09 | 73.70 | -11.205% | 8 | 420 | +362.008% |
| 2026-03-25 | 80.10 | 83.00 | 80.10 | 83.00 | +14.958% | 6 | 420 | +310.241% |
| 2026-03-24 | 70.90 | 72.30 | 70.80 | 72.20 | +2.469% | 22 | 417 | +371.607% |
| 2026-03-23 | 72.76 | 72.76 | 70.24 | 70.46 | +2.982% | 68 | 417 | +383.253% |
| 2026-03-20 | 68.42 | 68.42 | 68.42 | 68.42 | -2.257% | 1 | 374 | +397.662% |
| 2026-03-19 | 65.75 | 70.00 | 65.75 | 70.00 | +3.397% | 15 | 375 | +386.429% |
| 2026-03-18 | 67.85 | 67.85 | 67.70 | 67.70 | +3.044% | 2 | 381 | +402.954% |
| 2026-03-17 | 65.70 | 65.70 | 65.70 | 65.70 | -0.560% | 1 | 381 | +418.265% |
| 2026-03-16 | 66.07 | 66.07 | 66.07 | 66.07 | -0.227% | 1 | 382 | +415.362% |
| 2026-03-13 | 66.90 | 66.90 | 66.22 | 66.22 | -2.402% | 15 | 383 | +414.195% |
| 2026-03-12 | 69.85 | 69.95 | 67.85 | 67.85 | -9.291% | 9 | 378 | +401.842% |
| 2026-03-11 | 74.65 | 75.00 | 74.65 | 74.80 | +2.889% | 50 | 372 | +355.214% |
| 2026-03-10 | 72.70 | 72.70 | 72.70 | 72.70 | +7.306% | 1 | 371 | +368.363% |
| 2026-03-09 | 65.08 | 67.75 | 65.08 | 67.75 | +2.620% | 4 | 370 | +402.583% |
| 2026-03-06 | 67.37 | 67.37 | 65.50 | 66.02 | -3.564% | 3 | 368 | +415.753% |
| 2026-03-05 | 68.46 | 68.46 | 68.46 | 68.46 | -1.821% | 5 | 367 | +397.371% |
| 2026-03-04 | 69.73 | 69.73 | 69.73 | 69.73 | +8.058% | 1 | 362 | +388.312% |
| 2026-03-03 | 64.30 | 65.11 | 64.24 | 64.53 | -6.193% | 11 | 361 | +427.662% |
| 2026-03-02 | 68.70 | 68.79 | 68.70 | 68.79 | -1.925% | 4 | 360 | +394.985% |
| 2026-02-27 | 69.50 | 70.14 | 69.50 | 70.14 | -11.159% | 3 | 358 | +385.458% |
| 2026-02-25 | 78.05 | 78.95 | 78.05 | 78.95 | -0.529% | 41 | 324 | +331.286% |
| 2026-02-24 | 77.27 | 81.00 | 77.27 | 79.37 | +19.677% | 4 | 324 | +329.003% |
| 2026-02-23 | 67.27 | 67.40 | 66.32 | 66.32 | -4.863% | 3 | 323 | +413.420% |
| 2026-02-20 | 71.11 | 71.55 | 69.57 | 69.71 | -3.248% | 7 | 322 | +388.452% |
| 2026-02-19 | 71.69 | 72.07 | 71.69 | 72.05 | +5.413% | 8 | 321 | +372.588% |
| 2026-02-18 | 71.00 | 71.45 | 68.35 | 68.35 | -4.406% | 3 | 319 | +398.171% |
| 2026-02-17 | 73.69 | 73.69 | 71.50 | 71.50 | -5.298% | 6 | 319 | +376.224% |
| 2026-02-13 | 75.45 | 75.50 | 74.00 | 75.50 | 0.000% | 12 | 320 | +350.993% |
| 2026-02-12 | 75.50 | 75.50 | 75.50 | 75.50 | -2.024% | 1 | 320 | +350.993% |
| 2026-02-11 | 82.53 | 82.53 | 76.75 | 77.06 | -4.782% | 19 | 319 | +341.863% |
| 2026-02-10 | 80.93 | 80.93 | 80.93 | 80.93 | -0.086% | 1 | 316 | +320.734% |
| 2026-02-09 | 80.65 | 81.60 | 80.36 | 81.00 | +7.498% | 36 | 315 | +320.370% |
| 2026-02-06 | 71.51 | 75.35 | 71.51 | 75.35 | +17.919% | 11 | 279 | +351.891% |
| 2026-02-05 | 71.00 | 71.25 | 63.90 | 63.90 | -8.714% | 18 | 276 | +432.864% |
| 2026-02-04 | 81.79 | 81.79 | 69.58 | 70.00 | -30.438% | 178 | 272 | +386.429% |
| 2026-02-03 | 100.95 | 102.20 | 97.75 | 100.63 | -2.773% | 78 | 131 | +238.368% |
| 2026-02-02 | 101.35 | 105.87 | 100.94 | 103.50 | +5.505% | 14 | 89 | +228.986% |
| 2026-01-30 | 100.80 | 101.02 | 97.90 | 98.10 | -5.537% | 43 | 84 | +247.095% |
| 2026-01-29 | 103.85 | 103.85 | 103.85 | 103.85 | -5.496% | 1 | 85 | +227.877% |
| 2026-01-26 | 109.89 | 109.89 | 109.89 | 109.89 | -3.095% | 1 | 85 | +209.855% |
| 2026-01-23 | 111.88 | 113.40 | 111.00 | 113.40 | +4.391% | 15 | 84 | +200.265% |
| 2026-01-22 | 105.43 | 109.17 | 105.43 | 108.63 | +2.481% | 32 | 79 | +213.449% |
| 2026-01-21 | 97.50 | 106.00 | 97.50 | 106.00 | +14.657% | 33 | 71 | +221.226% |
| 2026-01-20 | 93.60 | 97.12 | 92.45 | 92.45 | +2.110% | 19 | 54 | +268.307% |
| 2026-01-16 | 91.05 | 91.09 | 88.81 | 90.54 | -3.558% | 14 | 28 | +276.077% |
| 2026-01-15 | 90.49 | 93.88 | 90.49 | 93.88 | +14.195% | 27 | 28 | +262.697% |
| 2026-01-14 | 82.21 | 82.21 | 82.21 | 82.21 | +0.256% | 1 | 42 | +314.183% |
| 2026-01-13 | 79.93 | 83.15 | 79.93 | 82.00 | +13.810% | 10 | 43 | +315.244% |
| 2026-01-12 | 72.00 | 73.00 | 71.08 | 72.05 | +3.431% | 11 | 43 | +372.588% |
| 2026-01-09 | 69.49 | 69.66 | 69.49 | 69.66 | +0.694% | 2 | 40 | +388.803% |
| 2026-01-08 | 71.00 | 71.62 | 69.18 | 69.18 | -6.514% | 23 | 40 | +392.194% |
| 2026-01-07 | 73.70 | 74.90 | 73.70 | 74.00 | -4.393% | 8 | 20 | +360.135% |
| 2026-01-06 | 82.73 | 82.73 | 77.40 | 77.40 | -6.713% | 9 | 15 | +339.922% |
| 2026-01-05 | 90.00 | 90.00 | 82.97 | 82.97 | -3.072% | 6 | 14 | +310.389% |
| 2026-01-02 | 84.10 | 86.15 | 82.13 | 85.60 | +9.955% | 8 | 14 | +297.780% |
| 2025-12-30 | 79.36 | 79.36 | 77.85 | 77.85 | -2.505% | 3 | 8 | +337.380% |
| 2025-12-29 | 74.56 | 79.85 | 74.56 | 79.85 | +3.232% | 7 | 6 | +326.425% |
| 2025-12-24 | 77.35 | 77.35 | 77.35 | 77.35 | 0.000% | 1 | 0 | +340.207% |