AMD281215C00270000
AMD Dec 15 2028 270.00 Call
optionOPRA
EODOct 22, 2026
288.24USD-13.915%(-46.59)1Vol440OI
AMD281215C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 288.24 | 288.24 | 288.24 | 288.24 | -13.915% | 1 | 440 | 0.000% |
| 2026-10-21 | 334.83 | 334.83 | 334.83 | 334.83 | +5.028% | 1 | 441 | -13.915% |
| 2026-10-19 | 317.60 | 319.20 | 317.60 | 318.80 | +0.454% | 50 | 421 | -9.586% |
| 2026-10-16 | 317.36 | 317.36 | 317.36 | 317.36 | -15.017% | 1 | 421 | -9.176% |
| 2026-10-13 | 373.44 | 373.44 | 373.44 | 373.44 | +1.724% | 1 | 422 | -22.815% |
| 2026-10-12 | 367.11 | 367.11 | 367.11 | 367.11 | -10.590% | 5 | 422 | -21.484% |
| 2026-10-02 | 408.55 | 412.80 | 408.55 | 410.59 | +5.874% | 20 | 429 | -29.799% |
| 2026-09-28 | 388.20 | 388.20 | 387.81 | 387.81 | -5.780% | 3 | 432 | -25.675% |
| 2026-09-25 | 414.50 | 414.50 | 411.60 | 411.60 | +1.392% | 6 | 438 | -29.971% |
| 2026-09-24 | 392.37 | 405.95 | 392.37 | 405.95 | +1.298% | 3 | 436 | -28.996% |
| 2026-09-22 | 399.15 | 400.75 | 399.15 | 400.75 | +1.677% | 4 | 440 | -28.075% |
| 2026-09-21 | 390.75 | 394.14 | 390.75 | 394.14 | +19.072% | 4 | 439 | -26.869% |
| 2026-09-17 | 320.34 | 331.01 | 320.34 | 331.01 | +7.471% | 14 | 451 | -12.921% |
| 2026-09-16 | 308.00 | 308.00 | 308.00 | 308.00 | +5.534% | 1 | 451 | -6.416% |
| 2026-09-15 | 291.40 | 291.85 | 291.40 | 291.85 | +2.891% | 22 | 431 | -1.237% |
| 2026-09-14 | 277.66 | 283.65 | 276.72 | 283.65 | -8.204% | 4 | 432 | +1.618% |
| 2026-09-09 | 309.00 | 309.00 | 309.00 | 309.00 | +23.378% | 1 | 433 | -6.718% |
| 2026-09-03 | 250.45 | 250.45 | 250.45 | 250.45 | -4.772% | 1 | 432 | +15.089% |
| 2026-08-31 | 263.00 | 263.00 | 263.00 | 263.00 | -2.952% | 1 | 432 | +9.597% |
| 2026-08-28 | 271.00 | 271.00 | 271.00 | 271.00 | -1.858% | 1 | 432 | +6.362% |
| 2026-08-26 | 280.90 | 281.20 | 276.13 | 276.13 | +5.627% | 34 | 448 | +4.386% |
| 2026-08-24 | 261.33 | 261.42 | 261.33 | 261.42 | -2.503% | 2 | 449 | +10.259% |
| 2026-08-19 | 268.13 | 268.13 | 268.13 | 268.13 | -4.648% | 1 | 449 | +7.500% |
| 2026-08-18 | 281.20 | 281.20 | 281.20 | 281.20 | -4.354% | 1 | 448 | +2.504% |
| 2026-08-13 | 294.00 | 294.00 | 294.00 | 294.00 | +1.502% | 1 | 448 | -1.959% |
| 2026-08-12 | 289.65 | 289.65 | 289.65 | 289.65 | +2.709% | 2 | 448 | -0.487% |
| 2026-08-10 | 281.98 | 282.08 | 281.94 | 282.01 | -2.080% | 54 | 475 | +2.209% |
| 2026-08-07 | 292.59 | 292.59 | 288.00 | 288.00 | -3.476% | 3 | 475 | +0.083% |
| 2026-08-06 | 282.44 | 300.88 | 282.44 | 298.37 | +1.833% | 25 | 470 | -3.395% |
| 2026-08-05 | 291.50 | 293.00 | 291.50 | 293.00 | -1.070% | 7 | 468 | -1.625% |
| 2026-07-31 | 297.56 | 297.56 | 296.17 | 296.17 | -1.287% | 4 | 468 | -2.678% |
| 2026-07-30 | 300.03 | 300.03 | 300.03 | 300.03 | +7.804% | 1 | 468 | -3.930% |
| 2026-07-28 | 278.31 | 278.31 | 278.31 | 278.31 | -17.167% | 1 | 467 | +3.568% |
| 2026-07-24 | 341.52 | 341.52 | 335.99 | 335.99 | -4.581% | 2 | 468 | -14.212% |
| 2026-07-23 | 351.69 | 352.12 | 351.69 | 352.12 | -2.676% | 14 | 468 | -18.142% |
| 2026-07-22 | 361.80 | 361.80 | 361.80 | 361.80 | +21.929% | 5 | 468 | -20.332% |
| 2026-07-17 | 296.73 | 296.73 | 296.73 | 296.73 | -4.625% | 2 | 466 | -2.861% |
| 2026-07-16 | 311.12 | 311.12 | 311.12 | 311.12 | -10.854% | 1 | 466 | -7.354% |
| 2026-07-13 | 351.70 | 352.50 | 349.00 | 349.00 | +8.217% | 3 | 465 | -17.410% |
| 2026-07-07 | 323.55 | 323.55 | 322.50 | 322.50 | -1.826% | 2 | 467 | -10.623% |
| 2026-07-02 | 331.37 | 331.37 | 328.50 | 328.50 | -6.522% | 2 | 467 | -12.256% |
| 2026-07-01 | 359.75 | 359.98 | 351.42 | 351.42 | -10.155% | 8 | 471 | -17.978% |
| 2026-06-30 | 389.95 | 391.39 | 389.95 | 391.14 | +13.538% | 3 | 469 | -26.308% |
| 2026-06-29 | 344.50 | 344.50 | 344.50 | 344.50 | +1.586% | 1 | 469 | -16.331% |
| 2026-06-25 | 339.12 | 339.12 | 339.12 | 339.12 | -1.988% | 1 | 469 | -15.004% |
| 2026-06-18 | 346.00 | 346.00 | 346.00 | 346.00 | +3.265% | 1 | 469 | -16.694% |
| 2026-06-16 | 341.77 | 341.77 | 335.06 | 335.06 | -6.850% | 36 | 450 | -13.974% |
| 2026-06-15 | 363.50 | 363.50 | 359.70 | 359.70 | +10.895% | 9 | 453 | -19.867% |
| 2026-06-12 | 324.36 | 324.36 | 324.36 | 324.36 | +8.120% | 10 | 458 | -11.136% |
| 2026-06-11 | 286.00 | 300.00 | 286.00 | 300.00 | +14.758% | 3 | 458 | -3.920% |
| 2026-06-09 | 261.42 | 261.42 | 261.42 | 261.42 | -13.851% | 2 | 457 | +10.259% |
| 2026-06-08 | 303.45 | 303.45 | 303.45 | 303.45 | +4.638% | 2 | 459 | -5.012% |
| 2026-06-05 | 302.10 | 302.10 | 290.00 | 290.00 | -11.002% | 13 | 463 | -0.607% |
| 2026-06-04 | 325.85 | 325.85 | 325.85 | 325.85 | -7.099% | 3 | 463 | -11.542% |
| 2026-06-03 | 347.47 | 350.75 | 342.94 | 350.75 | +7.757% | 6 | 464 | -17.822% |
| 2026-06-02 | 325.76 | 326.03 | 315.20 | 325.50 | +1.358% | 17 | 451 | -11.447% |
| 2026-06-01 | 322.52 | 322.52 | 320.80 | 321.14 | -0.239% | 24 | 455 | -10.245% |
| 2026-05-29 | 321.91 | 321.91 | 321.91 | 321.91 | -2.191% | 1 | 456 | -10.459% |
| 2026-05-28 | 310.39 | 329.12 | 310.39 | 329.12 | +8.492% | 3 | 457 | -12.421% |
| 2026-05-26 | 295.80 | 303.36 | 295.80 | 303.36 | +6.063% | 5 | 453 | -4.984% |
| 2026-05-22 | 289.37 | 289.38 | 285.08 | 286.02 | +26.709% | 12 | 445 | +0.776% |
| 2026-05-19 | 225.48 | 226.27 | 225.48 | 225.73 | -2.920% | 11 | 436 | +27.692% |
| 2026-05-18 | 244.50 | 244.50 | 232.52 | 232.52 | -12.141% | 2 | 436 | +23.964% |
| 2026-05-14 | 261.43 | 264.65 | 261.43 | 264.65 | -0.125% | 3 | 438 | +8.914% |
| 2026-05-13 | 262.40 | 264.98 | 255.38 | 264.98 | -4.803% | 16 | 442 | +8.778% |
| 2026-05-11 | 275.00 | 278.35 | 268.00 | 278.35 | +4.251% | 17 | 442 | +3.553% |
| 2026-05-08 | 247.82 | 267.00 | 247.82 | 267.00 | +15.494% | 13 | 441 | +7.955% |
| 2026-05-06 | 230.95 | 238.85 | 228.50 | 231.18 | +27.936% | 20 | 432 | +24.682% |
| 2026-05-05 | 175.40 | 180.70 | 175.40 | 180.70 | +6.955% | 8 | 434 | +59.513% |
| 2026-05-04 | 177.75 | 177.75 | 168.95 | 168.95 | -8.174% | 4 | 436 | +70.607% |
| 2026-05-01 | 176.88 | 183.99 | 176.88 | 183.99 | +2.450% | 11 | 437 | +56.661% |
| 2026-04-30 | 166.60 | 179.71 | 166.60 | 179.59 | +12.244% | 4 | 434 | +60.499% |
| 2026-04-29 | 160.00 | 160.00 | 160.00 | 160.00 | +4.140% | 6 | 434 | +80.150% |
| 2026-04-28 | 152.80 | 153.64 | 150.00 | 153.64 | -6.346% | 15 | 439 | +87.607% |
| 2026-04-27 | 165.72 | 165.72 | 161.90 | 164.05 | -4.981% | 11 | 446 | +75.703% |
| 2026-04-24 | 172.09 | 178.65 | 168.89 | 172.65 | +24.928% | 38 | 450 | +66.950% |
| 2026-04-23 | 137.50 | 138.76 | 137.50 | 138.20 | +2.675% | 14 | 475 | +108.567% |
| 2026-04-22 | 128.25 | 137.24 | 125.88 | 134.60 | +12.167% | 40 | 475 | +114.146% |
| 2026-04-21 | 121.65 | 121.65 | 120.00 | 120.00 | +7.450% | 9 | 473 | +140.200% |
| 2026-04-20 | 117.00 | 117.00 | 111.68 | 111.68 | -3.098% | 12 | 473 | +158.095% |
| 2026-04-17 | 114.50 | 115.65 | 113.65 | 115.25 | +0.217% | 31 | 473 | +150.100% |
| 2026-04-16 | 104.96 | 115.00 | 104.55 | 115.00 | +17.203% | 320 | 463 | +150.643% |
| 2026-04-15 | 98.12 | 98.12 | 98.12 | 98.12 | +1.311% | 5 | 470 | +193.763% |
| 2026-04-14 | 93.21 | 96.85 | 93.21 | 96.85 | +6.370% | 9 | 475 | +197.615% |
| 2026-04-13 | 92.60 | 92.60 | 90.60 | 91.05 | -2.568% | 6 | 476 | +216.573% |
| 2026-04-10 | 92.39 | 93.45 | 91.60 | 93.45 | +11.250% | 15 | 476 | +208.443% |
| 2026-04-09 | 81.48 | 84.00 | 81.48 | 84.00 | +5.000% | 7 | 475 | +243.143% |
| 2026-04-08 | 79.15 | 80.25 | 79.15 | 80.00 | +9.439% | 4 | 472 | +260.300% |
| 2026-04-07 | 73.25 | 73.25 | 73.10 | 73.10 | +3.688% | 3 | 473 | +294.309% |
| 2026-04-02 | 69.90 | 70.50 | 69.70 | 70.50 | +4.833% | 6 | 464 | +308.851% |
| 2026-04-01 | 68.68 | 68.68 | 67.25 | 67.25 | +8.119% | 2 | 464 | +328.610% |
| 2026-03-31 | 62.25 | 62.25 | 62.20 | 62.20 | +6.635% | 2 | 464 | +363.408% |
| 2026-03-30 | 60.70 | 60.70 | 58.33 | 58.33 | -7.324% | 6 | 464 | +394.154% |
| 2026-03-27 | 62.15 | 62.94 | 61.90 | 62.94 | -4.636% | 54 | 466 | +357.960% |
| 2026-03-26 | 66.81 | 67.20 | 66.00 | 66.00 | +6.452% | 24 | 442 | +336.727% |
| 2026-03-24 | 63.70 | 63.70 | 62.00 | 62.00 | -0.721% | 3 | 431 | +364.903% |
| 2026-03-23 | 64.90 | 64.90 | 62.45 | 62.45 | -0.399% | 5 | 431 | +361.553% |
| 2026-03-20 | 62.70 | 62.70 | 62.70 | 62.70 | -2.031% | 1 | 434 | +359.713% |
| 2026-03-19 | 64.40 | 64.40 | 63.85 | 64.00 | +6.401% | 3 | 435 | +350.375% |
| 2026-03-18 | 59.75 | 60.15 | 59.60 | 60.15 | +3.439% | 4 | 435 | +379.202% |
| 2026-03-17 | 59.61 | 59.61 | 58.15 | 58.15 | -1.557% | 4 | 435 | +395.684% |
| 2026-03-16 | 59.65 | 59.65 | 59.07 | 59.07 | +1.827% | 2 | 434 | +387.963% |
| 2026-03-13 | 58.01 | 58.01 | 58.01 | 58.01 | -6.811% | 1 | 433 | +396.880% |
| 2026-03-12 | 62.25 | 62.25 | 62.25 | 62.25 | -2.200% | 1 | 433 | +363.036% |
| 2026-03-11 | 67.10 | 67.10 | 63.65 | 63.65 | -3.561% | 19 | 433 | +352.852% |
| 2026-03-10 | 64.34 | 66.00 | 64.34 | 66.00 | +10.000% | 4 | 439 | +336.727% |
| 2026-03-09 | 59.00 | 60.00 | 59.00 | 60.00 | -2.153% | 27 | 437 | +380.400% |
| 2026-03-06 | 61.32 | 61.32 | 61.32 | 61.32 | -2.107% | 1 | 442 | +370.059% |
| 2026-03-05 | 62.12 | 62.64 | 62.12 | 62.64 | +0.192% | 22 | 442 | +360.153% |
| 2026-03-04 | 60.89 | 62.52 | 60.89 | 62.52 | +8.448% | 14 | 442 | +361.036% |
| 2026-03-03 | 57.65 | 57.65 | 57.65 | 57.65 | -5.954% | 1 | 441 | +399.983% |
| 2026-03-02 | 60.00 | 61.30 | 59.15 | 61.30 | -0.212% | 15 | 440 | +370.212% |
| 2026-02-27 | 61.43 | 61.43 | 61.43 | 61.43 | -3.956% | 2 | 438 | +369.217% |
| 2026-02-26 | 67.35 | 67.35 | 63.95 | 63.96 | -10.408% | 14 | 436 | +350.657% |
| 2026-02-24 | 70.20 | 71.56 | 70.20 | 71.39 | +20.347% | 6 | 436 | +303.754% |
| 2026-02-23 | 58.80 | 59.65 | 58.15 | 59.32 | -7.414% | 5 | 433 | +385.907% |
| 2026-02-20 | 64.07 | 64.07 | 64.07 | 64.07 | +2.348% | 1 | 432 | +349.883% |
| 2026-02-18 | 62.60 | 62.60 | 62.60 | 62.60 | -2.629% | 1 | 432 | +360.447% |
| 2026-02-17 | 64.29 | 64.29 | 64.29 | 64.29 | -4.995% | 1 | 432 | +348.343% |
| 2026-02-13 | 67.67 | 67.67 | 67.67 | 67.67 | +0.030% | 1 | 432 | +325.949% |
| 2026-02-12 | 67.65 | 67.65 | 67.65 | 67.65 | -3.191% | 1 | 432 | +326.075% |
| 2026-02-11 | 69.75 | 69.88 | 69.75 | 69.88 | -2.944% | 3 | 432 | +312.479% |
| 2026-02-10 | 72.00 | 72.00 | 72.00 | 72.00 | -1.235% | 2 | 432 | +300.333% |
| 2026-02-09 | 72.90 | 72.90 | 72.90 | 72.90 | +7.506% | 2 | 432 | +295.391% |
| 2026-02-06 | 59.59 | 67.81 | 59.59 | 67.81 | +19.174% | 10 | 430 | +325.070% |
| 2026-02-05 | 64.56 | 64.56 | 56.90 | 56.90 | -11.440% | 8 | 426 | +406.573% |
| 2026-02-04 | 72.20 | 72.95 | 62.50 | 64.25 | -28.611% | 50 | 422 | +348.623% |
| 2026-02-03 | 96.45 | 96.45 | 90.00 | 90.00 | -5.103% | 64 | 400 | +220.267% |
| 2026-02-02 | 94.35 | 94.85 | 94.35 | 94.84 | +8.513% | 4 | 367 | +203.922% |
| 2026-01-30 | 90.20 | 90.20 | 87.40 | 87.40 | -8.309% | 8 | 365 | +229.794% |
| 2026-01-29 | 97.06 | 97.06 | 92.90 | 95.32 | -3.366% | 7 | 359 | +202.392% |
| 2026-01-28 | 101.03 | 101.03 | 98.33 | 98.64 | +1.315% | 4 | 356 | +192.214% |
| 2026-01-27 | 98.21 | 98.21 | 97.36 | 97.36 | -7.037% | 2 | 355 | +196.056% |
| 2026-01-23 | 106.80 | 106.80 | 104.73 | 104.73 | +6.650% | 5 | 357 | +175.222% |
| 2026-01-22 | 93.51 | 99.43 | 93.51 | 98.20 | +5.979% | 307 | 355 | +193.523% |
| 2026-01-21 | 88.97 | 93.38 | 88.97 | 92.66 | +11.706% | 8 | 50 | +211.073% |
| 2026-01-20 | 79.48 | 85.69 | 79.48 | 82.95 | +1.642% | 11 | 42 | +247.486% |
| 2026-01-16 | 81.42 | 83.50 | 80.31 | 81.61 | -1.413% | 8 | 46 | +253.192% |
| 2026-01-15 | 84.00 | 84.00 | 82.78 | 82.78 | +13.912% | 14 | 46 | +248.200% |
| 2026-01-14 | 68.65 | 72.67 | 68.65 | 72.67 | -0.343% | 3 | 39 | +296.642% |
| 2026-01-13 | 70.50 | 72.92 | 70.30 | 72.92 | +15.673% | 5 | 38 | +295.283% |
| 2026-01-12 | 59.87 | 63.04 | 59.87 | 63.04 | +1.432% | 4 | 36 | +357.234% |
| 2026-01-08 | 63.03 | 63.03 | 62.15 | 62.15 | -6.047% | 6 | 34 | +363.781% |
| 2026-01-07 | 66.15 | 66.15 | 66.15 | 66.15 | -4.957% | 1 | 31 | +335.737% |
| 2026-01-06 | 70.85 | 70.85 | 69.00 | 69.60 | -7.076% | 6 | 30 | +314.138% |
| 2026-01-05 | 80.00 | 80.00 | 74.90 | 74.90 | -2.334% | 2 | 24 | +284.833% |
| 2026-01-02 | 73.94 | 77.07 | 73.94 | 76.69 | +10.680% | 4 | 24 | +275.851% |
| 2025-12-29 | 69.85 | 69.85 | 68.05 | 69.29 | 0.000% | 21 | 21 | +315.991% |