AMD281215C00280000
AMD Dec 15 2028 280.00 Call
optionOPRA
EODOct 22, 2026
284.84USD-11.395%(-36.63)2Vol273OI
AMD281215C00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 299.96 | 299.96 | 284.84 | 284.84 | -11.395% | 2 | 275 | 0.000% |
| 2026-10-15 | 313.25 | 321.47 | 313.25 | 321.47 | -23.912% | 2 | 274 | -11.395% |
| 2026-10-06 | 413.02 | 422.50 | 412.87 | 422.50 | +11.184% | 5 | 276 | -32.582% |
| 2026-10-01 | 380.00 | 380.00 | 380.00 | 380.00 | -2.856% | 1 | 277 | -25.042% |
| 2026-09-29 | 391.17 | 391.17 | 391.17 | 391.17 | -1.210% | 1 | 278 | -27.183% |
| 2026-09-24 | 395.96 | 395.96 | 395.96 | 395.96 | +2.057% | 1 | 277 | -28.063% |
| 2026-09-23 | 387.98 | 387.98 | 387.98 | 387.98 | -0.518% | 1 | 278 | -26.584% |
| 2026-09-22 | 390.00 | 390.00 | 390.00 | 390.00 | +0.427% | 1 | 277 | -26.964% |
| 2026-09-21 | 376.10 | 388.34 | 376.10 | 388.34 | +19.508% | 21 | 278 | -26.652% |
| 2026-09-17 | 321.63 | 324.95 | 320.20 | 324.95 | +6.920% | 5 | 279 | -12.343% |
| 2026-09-16 | 303.92 | 303.92 | 303.92 | 303.92 | +6.474% | 10 | 279 | -6.278% |
| 2026-09-15 | 285.31 | 285.44 | 285.31 | 285.44 | -2.895% | 2 | 280 | -0.210% |
| 2026-09-08 | 290.75 | 293.95 | 290.75 | 293.95 | +20.019% | 4 | 276 | -3.099% |
| 2026-09-03 | 244.91 | 244.92 | 244.91 | 244.92 | -7.664% | 2 | 275 | +16.299% |
| 2026-08-28 | 265.25 | 265.25 | 265.25 | 265.25 | -2.600% | 1 | 274 | +7.385% |
| 2026-08-26 | 272.33 | 272.33 | 272.33 | 272.33 | +8.741% | 1 | 275 | +4.594% |
| 2026-08-24 | 255.88 | 255.97 | 250.44 | 250.44 | -3.193% | 6 | 272 | +13.736% |
| 2026-08-20 | 258.70 | 258.70 | 258.70 | 258.70 | -16.159% | 1 | 272 | +10.104% |
| 2026-08-17 | 308.26 | 308.56 | 308.26 | 308.56 | +6.824% | 2 | 272 | -7.687% |
| 2026-08-14 | 288.55 | 288.85 | 288.55 | 288.85 | +1.654% | 2 | 272 | -1.388% |
| 2026-08-12 | 284.60 | 284.60 | 284.15 | 284.15 | -4.686% | 4 | 272 | +0.243% |
| 2026-08-06 | 286.23 | 298.50 | 286.23 | 298.12 | +2.447% | 31 | 265 | -4.455% |
| 2026-08-05 | 288.72 | 291.00 | 288.72 | 291.00 | -10.908% | 2 | 265 | -2.117% |
| 2026-08-04 | 326.63 | 326.63 | 326.63 | 326.63 | +11.684% | 1 | 265 | -12.794% |
| 2026-07-31 | 292.46 | 292.46 | 292.46 | 292.46 | +8.278% | 1 | 264 | -2.605% |
| 2026-07-28 | 269.24 | 270.10 | 268.48 | 270.10 | -18.421% | 3 | 264 | +5.457% |
| 2026-07-24 | 331.09 | 331.09 | 331.09 | 331.09 | -3.652% | 1 | 263 | -13.969% |
| 2026-07-23 | 350.34 | 350.34 | 343.64 | 343.64 | -3.135% | 31 | 278 | -17.111% |
| 2026-07-22 | 354.57 | 354.94 | 354.57 | 354.76 | +10.030% | 6 | 278 | -19.709% |
| 2026-07-20 | 322.42 | 322.42 | 322.42 | 322.42 | +7.714% | 1 | 278 | -11.656% |
| 2026-07-17 | 299.84 | 299.84 | 299.33 | 299.33 | -16.901% | 2 | 278 | -4.841% |
| 2026-07-10 | 360.21 | 360.21 | 360.21 | 360.21 | +13.452% | 1 | 277 | -20.924% |
| 2026-07-07 | 317.50 | 317.50 | 317.50 | 317.50 | -11.328% | 1 | 277 | -10.287% |
| 2026-07-01 | 358.06 | 358.06 | 358.06 | 358.06 | -7.605% | 3 | 277 | -20.449% |
| 2026-06-30 | 363.08 | 387.53 | 361.03 | 387.53 | +12.171% | 6 | 281 | -26.499% |
| 2026-06-29 | 345.48 | 345.48 | 345.48 | 345.48 | +4.574% | 1 | 281 | -17.552% |
| 2026-06-23 | 330.37 | 330.37 | 330.37 | 330.37 | -6.490% | 4 | 285 | -13.782% |
| 2026-06-22 | 358.22 | 358.22 | 353.30 | 353.30 | +7.090% | 5 | 284 | -19.377% |
| 2026-06-16 | 329.91 | 329.91 | 329.91 | 329.91 | -7.310% | 1 | 284 | -13.661% |
| 2026-06-15 | 355.93 | 355.93 | 355.93 | 355.93 | +24.538% | 2 | 283 | -19.973% |
| 2026-06-11 | 285.80 | 285.80 | 285.80 | 285.80 | +11.180% | 2 | 283 | -0.336% |
| 2026-06-09 | 257.06 | 257.06 | 257.06 | 257.06 | -14.643% | 2 | 284 | +10.807% |
| 2026-06-08 | 301.16 | 301.16 | 301.16 | 301.16 | +6.304% | 1 | 285 | -5.419% |
| 2026-06-05 | 282.96 | 283.30 | 282.96 | 283.30 | -13.760% | 8 | 288 | +0.544% |
| 2026-06-04 | 328.50 | 328.50 | 328.50 | 328.50 | -2.811% | 1 | 288 | -13.291% |
| 2026-06-03 | 338.18 | 342.32 | 337.00 | 338.00 | +6.289% | 9 | 289 | -15.728% |
| 2026-06-02 | 318.00 | 318.00 | 318.00 | 318.00 | -1.812% | 1 | 290 | -10.428% |
| 2026-05-28 | 312.00 | 326.25 | 312.00 | 323.87 | +8.583% | 13 | 290 | -12.051% |
| 2026-05-27 | 298.27 | 298.27 | 298.27 | 298.27 | -4.523% | 1 | 290 | -4.503% |
| 2026-05-26 | 296.74 | 312.40 | 296.74 | 312.40 | +10.093% | 144 | 345 | -8.822% |
| 2026-05-22 | 274.62 | 283.76 | 274.62 | 283.76 | +10.731% | 11 | 345 | +0.381% |
| 2026-05-21 | 255.04 | 257.00 | 254.75 | 256.26 | -1.457% | 22 | 335 | +11.153% |
| 2026-05-20 | 260.05 | 260.05 | 260.05 | 260.05 | +12.333% | 1 | 336 | +9.533% |
| 2026-05-18 | 228.10 | 231.50 | 228.10 | 231.50 | -5.510% | 7 | 338 | +23.041% |
| 2026-05-15 | 245.00 | 245.00 | 245.00 | 245.00 | -3.959% | 2 | 340 | +16.261% |
| 2026-05-14 | 256.55 | 259.30 | 255.10 | 255.10 | -2.261% | 4 | 340 | +11.658% |
| 2026-05-13 | 255.00 | 261.00 | 249.41 | 261.00 | +0.881% | 11 | 341 | +9.134% |
| 2026-05-12 | 258.72 | 258.72 | 258.72 | 258.72 | -6.261% | 1 | 342 | +10.096% |
| 2026-05-11 | 274.20 | 276.00 | 265.24 | 276.00 | +6.305% | 14 | 342 | +3.203% |
| 2026-05-08 | 240.00 | 259.63 | 240.00 | 259.63 | +14.597% | 48 | 337 | +9.710% |
| 2026-05-07 | 226.56 | 226.56 | 226.56 | 226.56 | -2.049% | 1 | 338 | +25.724% |
| 2026-05-06 | 225.00 | 233.99 | 217.73 | 231.30 | +34.712% | 20 | 341 | +23.147% |
| 2026-05-05 | 172.70 | 172.70 | 171.70 | 171.70 | +4.092% | 3 | 341 | +65.894% |
| 2026-05-04 | 164.52 | 166.50 | 164.31 | 164.95 | -8.898% | 31 | 351 | +72.683% |
| 2026-05-01 | 175.87 | 181.20 | 175.75 | 181.06 | +3.980% | 24 | 354 | +57.318% |
| 2026-04-30 | 163.03 | 174.13 | 163.03 | 174.13 | +16.631% | 10 | 355 | +63.579% |
| 2026-04-29 | 149.30 | 149.30 | 149.30 | 149.30 | -0.467% | 1 | 355 | +90.784% |
| 2026-04-28 | 139.33 | 151.29 | 139.33 | 150.00 | -6.250% | 21 | 355 | +89.893% |
| 2026-04-27 | 156.50 | 160.00 | 156.50 | 160.00 | -5.112% | 15 | 359 | +78.025% |
| 2026-04-24 | 166.50 | 174.05 | 166.50 | 168.62 | +26.128% | 194 | 358 | +68.924% |
| 2026-04-23 | 134.31 | 137.03 | 133.69 | 133.69 | +0.913% | 14 | 211 | +113.060% |
| 2026-04-22 | 121.25 | 132.48 | 120.12 | 132.48 | +14.256% | 51 | 204 | +115.006% |
| 2026-04-21 | 111.23 | 118.65 | 110.90 | 115.95 | +6.945% | 59 | 166 | +145.658% |
| 2026-04-20 | 114.50 | 114.50 | 108.35 | 108.42 | -2.849% | 29 | 166 | +162.719% |
| 2026-04-17 | 110.45 | 112.80 | 109.00 | 111.60 | +0.859% | 38 | 162 | +155.233% |
| 2026-04-16 | 101.63 | 112.85 | 100.50 | 110.65 | +17.738% | 19 | 127 | +157.424% |
| 2026-04-15 | 93.98 | 93.98 | 93.98 | 93.98 | +2.431% | 1 | 119 | +203.086% |
| 2026-04-14 | 88.16 | 91.75 | 88.16 | 91.75 | +4.108% | 6 | 118 | +210.452% |
| 2026-04-13 | 88.10 | 88.13 | 88.10 | 88.13 | +0.148% | 14 | 120 | +223.204% |
| 2026-04-10 | 89.30 | 89.97 | 87.85 | 88.00 | +9.931% | 35 | 119 | +223.682% |
| 2026-04-09 | 79.25 | 80.05 | 79.25 | 80.05 | +2.879% | 20 | 105 | +255.828% |
| 2026-04-08 | 78.98 | 78.98 | 77.81 | 77.81 | +10.919% | 24 | 110 | +266.071% |
| 2026-04-07 | 70.15 | 70.15 | 70.15 | 70.15 | -6.279% | 1 | 90 | +306.044% |
| 2026-04-06 | 73.74 | 74.85 | 73.74 | 74.85 | +11.351% | 7 | 90 | +280.548% |
| 2026-04-02 | 67.22 | 67.22 | 67.22 | 67.22 | +3.225% | 5 | 97 | +323.743% |
| 2026-04-01 | 65.44 | 65.44 | 65.00 | 65.12 | +10.373% | 6 | 97 | +337.408% |
| 2026-03-31 | 59.22 | 59.52 | 57.00 | 59.00 | +3.400% | 23 | 98 | +382.780% |
| 2026-03-30 | 56.00 | 57.06 | 56.00 | 57.06 | -6.228% | 5 | 83 | +399.194% |
| 2026-03-27 | 60.53 | 60.85 | 60.53 | 60.85 | -3.870% | 4 | 87 | +368.102% |
| 2026-03-26 | 64.03 | 64.70 | 63.30 | 63.30 | -11.703% | 5 | 87 | +349.984% |
| 2026-03-25 | 70.05 | 71.69 | 70.05 | 71.69 | +20.023% | 4 | 90 | +297.322% |
| 2026-03-24 | 59.90 | 59.90 | 59.73 | 59.73 | -3.271% | 2 | 88 | +376.879% |
| 2026-03-23 | 62.40 | 62.40 | 61.75 | 61.75 | +5.196% | 21 | 88 | +361.279% |
| 2026-03-20 | 58.70 | 58.70 | 58.70 | 58.70 | -2.167% | 1 | 73 | +385.247% |
| 2026-03-19 | 55.67 | 60.00 | 55.67 | 60.00 | +3.040% | 5 | 74 | +374.733% |
| 2026-03-18 | 58.00 | 58.23 | 58.00 | 58.23 | +4.674% | 4 | 72 | +389.164% |
| 2026-03-17 | 57.47 | 57.47 | 55.63 | 55.63 | -3.185% | 8 | 69 | +412.026% |
| 2026-03-16 | 59.00 | 59.00 | 57.46 | 57.46 | +2.607% | 5 | 74 | +395.719% |
| 2026-03-13 | 56.00 | 56.00 | 56.00 | 56.00 | -5.357% | 1 | 72 | +408.643% |
| 2026-03-12 | 58.80 | 59.17 | 58.80 | 59.17 | -5.176% | 5 | 73 | +381.393% |
| 2026-03-10 | 62.40 | 62.40 | 62.40 | 62.40 | +0.451% | 1 | 77 | +356.474% |
| 2026-03-09 | 55.50 | 62.12 | 55.50 | 62.12 | +7.048% | 33 | 78 | +358.532% |
| 2026-03-06 | 58.03 | 58.03 | 58.03 | 58.03 | -3.154% | 1 | 84 | +390.850% |
| 2026-03-04 | 55.58 | 59.92 | 55.58 | 59.92 | +8.452% | 2 | 84 | +375.367% |
| 2026-03-03 | 55.25 | 55.25 | 55.25 | 55.25 | -5.877% | 2 | 85 | +415.548% |
| 2026-03-02 | 57.90 | 58.92 | 57.30 | 58.70 | -0.895% | 6 | 85 | +385.247% |
| 2026-02-27 | 59.23 | 59.23 | 59.23 | 59.23 | -4.514% | 2 | 87 | +380.905% |
| 2026-02-26 | 62.62 | 64.10 | 62.03 | 62.03 | -11.004% | 34 | 87 | +359.197% |
| 2026-02-25 | 69.70 | 69.70 | 69.70 | 69.70 | -0.514% | 1 | 69 | +308.666% |
| 2026-02-24 | 65.17 | 70.06 | 65.17 | 70.06 | +22.547% | 4 | 69 | +306.566% |
| 2026-02-23 | 57.15 | 57.17 | 57.15 | 57.17 | -7.641% | 2 | 67 | +398.233% |
| 2026-02-20 | 62.53 | 62.53 | 61.90 | 61.90 | +1.893% | 5 | 65 | +360.162% |
| 2026-02-18 | 59.50 | 62.50 | 58.09 | 60.75 | -2.142% | 30 | 68 | +368.872% |
| 2026-02-17 | 58.15 | 62.72 | 58.15 | 62.08 | -5.797% | 27 | 93 | +358.827% |
| 2026-02-12 | 68.70 | 68.70 | 65.90 | 65.90 | -0.152% | 10 | 69 | +332.231% |
| 2026-02-11 | 66.00 | 66.00 | 66.00 | 66.00 | -4.153% | 2 | 68 | +331.576% |
| 2026-02-09 | 66.04 | 68.86 | 66.04 | 68.86 | +5.130% | 7 | 70 | +313.651% |
| 2026-02-06 | 65.50 | 65.50 | 65.50 | 65.50 | +19.635% | 1 | 63 | +334.870% |
| 2026-02-05 | 59.35 | 59.35 | 54.75 | 54.75 | -11.765% | 3 | 64 | +420.256% |
| 2026-02-04 | 66.14 | 66.14 | 60.39 | 62.05 | -29.408% | 42 | 63 | +359.049% |
| 2026-02-03 | 93.99 | 93.99 | 86.85 | 87.90 | -4.705% | 8 | 69 | +224.050% |
| 2026-02-02 | 92.24 | 92.24 | 92.24 | 92.24 | +6.451% | 1 | 63 | +208.803% |
| 2026-01-30 | 86.65 | 86.65 | 86.65 | 86.65 | -5.815% | 1 | 62 | +228.725% |
| 2026-01-29 | 90.00 | 92.00 | 90.00 | 92.00 | -3.178% | 3 | 62 | +209.609% |
| 2026-01-28 | 95.02 | 95.02 | 95.02 | 95.02 | -0.231% | 1 | 61 | +199.768% |
| 2026-01-27 | 95.24 | 95.24 | 95.24 | 95.24 | -0.272% | 1 | 60 | +199.076% |
| 2026-01-26 | 95.50 | 95.50 | 95.50 | 95.50 | -4.975% | 1 | 59 | +198.262% |
| 2026-01-23 | 104.48 | 104.48 | 100.50 | 100.50 | +5.589% | 2 | 58 | +183.423% |
| 2026-01-22 | 95.18 | 95.18 | 95.18 | 95.18 | +2.070% | 1 | 59 | +199.265% |
| 2026-01-21 | 85.28 | 93.25 | 85.28 | 93.25 | +17.134% | 9 | 59 | +205.458% |
| 2026-01-20 | 76.80 | 83.59 | 76.80 | 79.61 | -1.155% | 4 | 50 | +257.794% |
| 2026-01-15 | 80.25 | 80.85 | 80.25 | 80.54 | +20.173% | 10 | 50 | +253.663% |
| 2026-01-14 | 67.05 | 67.05 | 67.02 | 67.02 | -5.672% | 10 | 44 | +325.007% |
| 2026-01-13 | 68.03 | 71.05 | 68.03 | 71.05 | +14.228% | 18 | 34 | +300.901% |
| 2026-01-12 | 62.20 | 62.20 | 62.20 | 62.20 | +2.946% | 1 | 32 | +357.942% |
| 2026-01-09 | 60.42 | 60.42 | 60.42 | 60.42 | -0.951% | 1 | 32 | +371.433% |
| 2026-01-08 | 62.74 | 62.74 | 60.68 | 61.00 | -5.500% | 8 | 31 | +366.951% |
| 2026-01-07 | 63.80 | 64.55 | 63.80 | 64.55 | -4.427% | 3 | 24 | +341.270% |
| 2026-01-06 | 67.54 | 67.54 | 67.54 | 67.54 | -11.712% | 1 | 21 | +321.735% |
| 2026-01-05 | 76.50 | 76.50 | 76.50 | 76.50 | +5.401% | 1 | 20 | +272.340% |
| 2026-01-02 | 74.29 | 74.29 | 72.58 | 72.58 | +7.526% | 20 | 20 | +292.450% |
| 2025-12-30 | 67.28 | 67.83 | 67.28 | 67.50 | 0.000% | 5 | 1 | +321.985% |