AMD281215C00290000
AMD Dec 15 2028 290.00 Call
optionOPRA
EODOct 22, 2026
277.81USD-10.094%(-31.19)5Vol368OI
AMD281215C00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 277.81 | 277.81 | 277.81 | 277.81 | -10.094% | 5 | 373 | 0.000% |
| 2026-10-20 | 309.00 | 309.00 | 309.00 | 309.00 | -3.377% | 1 | 374 | -10.094% |
| 2026-10-15 | 311.00 | 320.06 | 311.00 | 319.80 | -8.777% | 6 | 374 | -13.130% |
| 2026-10-13 | 350.57 | 350.57 | 350.57 | 350.57 | -0.804% | 1 | 375 | -20.755% |
| 2026-10-12 | 353.38 | 353.41 | 353.38 | 353.41 | -15.046% | 5 | 380 | -21.392% |
| 2026-10-06 | 417.00 | 417.00 | 416.00 | 416.00 | +3.935% | 4 | 384 | -33.219% |
| 2026-10-02 | 400.25 | 400.25 | 400.25 | 400.25 | +4.441% | 2 | 384 | -30.591% |
| 2026-09-21 | 383.23 | 383.23 | 383.23 | 383.23 | +20.255% | 3 | 384 | -27.508% |
| 2026-09-17 | 316.09 | 318.68 | 315.30 | 318.68 | +13.753% | 12 | 389 | -12.825% |
| 2026-09-15 | 277.02 | 280.15 | 277.02 | 280.15 | -4.075% | 2 | 391 | -0.835% |
| 2026-09-11 | 292.05 | 292.05 | 292.05 | 292.05 | +9.349% | 10 | 401 | -4.876% |
| 2026-08-26 | 266.90 | 267.08 | 266.90 | 267.08 | +9.909% | 2 | 400 | +4.018% |
| 2026-08-24 | 243.00 | 243.00 | 243.00 | 243.00 | -6.449% | 1 | 401 | +14.325% |
| 2026-08-21 | 255.44 | 259.75 | 255.44 | 259.75 | +0.882% | 7 | 403 | +6.953% |
| 2026-08-19 | 258.90 | 258.90 | 257.48 | 257.48 | -5.059% | 5 | 407 | +7.896% |
| 2026-08-18 | 272.50 | 272.50 | 271.20 | 271.20 | -9.146% | 3 | 405 | +2.437% |
| 2026-08-17 | 298.50 | 298.50 | 298.50 | 298.50 | 0.000% | 1 | 404 | -6.931% |
| 2026-08-14 | 298.00 | 298.50 | 298.00 | 298.50 | +6.607% | 8 | 408 | -6.931% |
| 2026-08-13 | 280.00 | 280.00 | 280.00 | 280.00 | +0.445% | 2 | 410 | -0.782% |
| 2026-08-12 | 279.35 | 279.35 | 278.76 | 278.76 | +4.015% | 11 | 415 | -0.341% |
| 2026-08-11 | 268.00 | 268.00 | 268.00 | 268.00 | -1.471% | 1 | 415 | +3.660% |
| 2026-08-10 | 272.00 | 272.00 | 272.00 | 272.00 | -2.895% | 2 | 415 | +2.136% |
| 2026-08-07 | 279.40 | 280.11 | 279.40 | 280.11 | -3.026% | 49 | 414 | -0.821% |
| 2026-08-06 | 290.56 | 290.56 | 288.85 | 288.85 | +1.772% | 38 | 406 | -3.822% |
| 2026-08-05 | 283.82 | 283.82 | 283.82 | 283.82 | +0.645% | 1 | 405 | -2.118% |
| 2026-08-03 | 264.47 | 282.00 | 264.47 | 282.00 | -2.469% | 2 | 405 | -1.486% |
| 2026-07-30 | 289.14 | 289.14 | 289.14 | 289.14 | +20.380% | 1 | 406 | -3.919% |
| 2026-07-29 | 240.19 | 240.19 | 240.19 | 240.19 | -9.026% | 1 | 406 | +15.663% |
| 2026-07-28 | 264.29 | 264.29 | 264.02 | 264.02 | -9.561% | 3 | 407 | +5.223% |
| 2026-07-27 | 289.12 | 291.93 | 286.51 | 291.93 | -14.027% | 41 | 368 | -4.837% |
| 2026-07-23 | 338.87 | 339.56 | 338.57 | 339.56 | -5.310% | 40 | 368 | -18.185% |
| 2026-07-22 | 358.60 | 358.60 | 358.60 | 358.60 | +14.660% | 1 | 369 | -22.529% |
| 2026-07-20 | 312.75 | 312.75 | 312.75 | 312.75 | +3.143% | 1 | 369 | -11.172% |
| 2026-07-17 | 299.09 | 303.22 | 299.06 | 303.22 | -11.407% | 3 | 368 | -8.380% |
| 2026-07-13 | 342.26 | 342.26 | 342.26 | 342.26 | +6.789% | 1 | 368 | -18.831% |
| 2026-07-08 | 320.50 | 320.50 | 320.50 | 320.50 | -6.144% | 1 | 369 | -13.320% |
| 2026-07-01 | 341.48 | 341.48 | 341.48 | 341.48 | -9.914% | 2 | 370 | -18.645% |
| 2026-06-30 | 357.90 | 379.06 | 355.98 | 379.06 | +10.904% | 20 | 369 | -26.711% |
| 2026-06-29 | 341.79 | 341.79 | 341.79 | 341.79 | +3.888% | 2 | 369 | -18.719% |
| 2026-06-23 | 329.00 | 329.00 | 329.00 | 329.00 | -5.501% | 2 | 369 | -15.559% |
| 2026-06-22 | 352.93 | 352.93 | 343.40 | 348.15 | +3.156% | 9 | 369 | -20.204% |
| 2026-06-18 | 337.50 | 337.50 | 337.50 | 337.50 | +1.736% | 1 | 369 | -17.686% |
| 2026-06-17 | 331.74 | 331.74 | 331.74 | 331.74 | +1.140% | 1 | 369 | -16.257% |
| 2026-06-16 | 343.73 | 343.73 | 325.47 | 328.00 | -6.098% | 7 | 369 | -15.302% |
| 2026-06-15 | 349.30 | 349.30 | 349.30 | 349.30 | +31.316% | 1 | 370 | -20.467% |
| 2026-06-10 | 266.00 | 266.00 | 266.00 | 266.00 | +4.167% | 4 | 370 | +4.440% |
| 2026-06-09 | 257.93 | 257.93 | 254.95 | 255.36 | -13.636% | 11 | 371 | +8.792% |
| 2026-06-08 | 293.50 | 296.36 | 293.50 | 295.68 | +6.257% | 4 | 370 | -6.044% |
| 2026-06-05 | 299.00 | 299.00 | 278.27 | 278.27 | -14.273% | 3 | 371 | -0.165% |
| 2026-06-04 | 311.00 | 324.60 | 311.00 | 324.60 | -3.993% | 3 | 372 | -14.415% |
| 2026-06-03 | 331.94 | 338.10 | 331.94 | 338.10 | +6.221% | 8 | 372 | -17.832% |
| 2026-06-02 | 317.82 | 318.30 | 317.82 | 318.30 | +1.804% | 2 | 372 | -12.721% |
| 2026-06-01 | 313.17 | 313.17 | 312.66 | 312.66 | +0.492% | 14 | 372 | -11.146% |
| 2026-05-29 | 311.02 | 311.13 | 311.02 | 311.13 | -1.852% | 5 | 372 | -10.709% |
| 2026-05-28 | 307.00 | 321.25 | 297.00 | 317.00 | +7.458% | 18 | 371 | -12.363% |
| 2026-05-27 | 295.00 | 295.00 | 295.00 | 295.00 | -3.940% | 1 | 370 | -5.827% |
| 2026-05-26 | 298.50 | 307.49 | 298.50 | 307.10 | +10.388% | 8 | 369 | -9.538% |
| 2026-05-22 | 275.35 | 280.00 | 275.35 | 278.20 | +11.258% | 115 | 376 | -0.140% |
| 2026-05-21 | 245.39 | 250.50 | 245.39 | 250.05 | +2.107% | 4 | 374 | +11.102% |
| 2026-05-20 | 244.89 | 244.89 | 244.89 | 244.89 | +1.766% | 1 | 374 | +13.443% |
| 2026-05-18 | 240.64 | 240.64 | 240.64 | 240.64 | +0.535% | 1 | 374 | +15.446% |
| 2026-05-15 | 239.36 | 239.36 | 239.36 | 239.36 | -6.302% | 1 | 374 | +16.064% |
| 2026-05-14 | 255.46 | 255.46 | 255.46 | 255.46 | +1.172% | 1 | 374 | +8.749% |
| 2026-05-13 | 246.74 | 252.50 | 246.74 | 252.50 | -0.406% | 2 | 373 | +10.024% |
| 2026-05-12 | 252.06 | 256.04 | 239.80 | 253.53 | -6.533% | 36 | 392 | +9.577% |
| 2026-05-11 | 267.79 | 271.25 | 263.83 | 271.25 | +4.540% | 12 | 392 | +2.418% |
| 2026-05-08 | 238.32 | 259.47 | 238.22 | 259.47 | +21.282% | 28 | 393 | +7.068% |
| 2026-05-07 | 214.21 | 214.21 | 213.94 | 213.94 | -5.649% | 2 | 393 | +29.854% |
| 2026-05-06 | 225.50 | 228.43 | 220.65 | 226.75 | +31.831% | 10 | 395 | +22.518% |
| 2026-05-05 | 169.75 | 172.00 | 169.75 | 172.00 | +6.449% | 2 | 394 | +61.517% |
| 2026-05-04 | 161.58 | 161.58 | 161.58 | 161.58 | -8.691% | 1 | 394 | +71.933% |
| 2026-05-01 | 171.75 | 177.92 | 168.36 | 176.96 | +4.444% | 12 | 388 | +56.990% |
| 2026-04-30 | 168.10 | 169.43 | 168.10 | 169.43 | +11.761% | 6 | 388 | +63.967% |
| 2026-04-29 | 145.85 | 151.60 | 145.85 | 151.60 | +3.658% | 6 | 388 | +83.252% |
| 2026-04-28 | 144.10 | 146.25 | 142.10 | 146.25 | -5.718% | 54 | 388 | +89.956% |
| 2026-04-27 | 155.27 | 156.90 | 155.12 | 155.12 | -5.616% | 11 | 390 | +79.094% |
| 2026-04-24 | 157.76 | 169.80 | 157.76 | 164.35 | +22.759% | 200 | 390 | +69.036% |
| 2026-04-23 | 134.22 | 134.50 | 133.88 | 133.88 | +3.088% | 6 | 243 | +107.507% |
| 2026-04-22 | 116.50 | 129.87 | 116.50 | 129.87 | +13.831% | 333 | 244 | +113.914% |
| 2026-04-21 | 107.92 | 114.09 | 107.92 | 114.09 | +6.527% | 27 | 488 | +143.501% |
| 2026-04-20 | 111.12 | 111.12 | 107.10 | 107.10 | -1.281% | 3 | 492 | +159.393% |
| 2026-04-17 | 107.21 | 109.10 | 106.70 | 108.49 | +1.345% | 7 | 493 | +156.070% |
| 2026-04-16 | 104.45 | 107.46 | 104.45 | 107.05 | +22.806% | 358 | 487 | +159.514% |
| 2026-04-14 | 87.17 | 87.17 | 87.17 | 87.17 | +1.680% | 99 | 241 | +218.699% |
| 2026-04-13 | 83.75 | 85.73 | 83.75 | 85.73 | +0.622% | 13 | 185 | +224.052% |
| 2026-04-10 | 82.95 | 86.19 | 82.95 | 85.20 | +9.119% | 77 | 172 | +226.068% |
| 2026-04-09 | 78.08 | 78.08 | 78.08 | 78.08 | +26.180% | 5 | 138 | +255.802% |
| 2026-04-01 | 63.30 | 63.30 | 61.88 | 61.88 | +5.977% | 6 | 133 | +348.950% |
| 2026-03-31 | 57.02 | 58.74 | 57.02 | 58.39 | +0.672% | 13 | 135 | +375.784% |
| 2026-03-27 | 57.57 | 58.00 | 57.57 | 58.00 | -5.568% | 8 | 134 | +378.983% |
| 2026-03-26 | 61.42 | 61.42 | 61.42 | 61.42 | -11.332% | 3 | 129 | +352.312% |
| 2026-03-25 | 69.62 | 69.62 | 69.27 | 69.27 | +18.837% | 4 | 126 | +301.054% |
| 2026-03-24 | 58.04 | 58.29 | 58.04 | 58.29 | -1.220% | 12 | 122 | +376.600% |
| 2026-03-23 | 60.13 | 60.13 | 59.01 | 59.01 | +6.133% | 3 | 120 | +370.785% |
| 2026-03-20 | 55.60 | 55.60 | 55.60 | 55.60 | -4.549% | 2 | 123 | +399.658% |
| 2026-03-19 | 53.48 | 58.25 | 53.48 | 58.25 | +1.907% | 2 | 123 | +376.927% |
| 2026-03-12 | 57.16 | 57.16 | 57.16 | 57.16 | -7.940% | 1 | 123 | +386.022% |
| 2026-03-11 | 62.02 | 62.09 | 62.02 | 62.09 | +10.147% | 60 | 123 | +347.431% |
| 2026-03-04 | 56.37 | 56.37 | 56.37 | 56.37 | +4.505% | 1 | 123 | +392.833% |
| 2026-03-03 | 53.45 | 53.94 | 53.45 | 53.94 | -5.152% | 3 | 123 | +415.035% |
| 2026-03-02 | 54.89 | 56.87 | 54.89 | 56.87 | -4.756% | 4 | 123 | +388.500% |
| 2026-02-26 | 59.71 | 59.71 | 59.71 | 59.71 | -8.138% | 18 | 123 | +365.265% |
| 2026-02-24 | 65.00 | 65.00 | 65.00 | 65.00 | +18.527% | 6 | 141 | +327.400% |
| 2026-02-23 | 54.84 | 54.84 | 54.84 | 54.84 | -7.051% | 1 | 135 | +406.583% |
| 2026-02-19 | 58.57 | 59.00 | 58.57 | 59.00 | +1.637% | 38 | 134 | +370.864% |
| 2026-02-17 | 58.05 | 58.05 | 58.05 | 58.05 | -12.851% | 2 | 103 | +378.570% |
| 2026-02-11 | 66.61 | 66.61 | 66.61 | 66.61 | -0.804% | 1 | 105 | +317.070% |
| 2026-02-09 | 67.15 | 67.15 | 67.15 | 67.15 | +9.098% | 2 | 105 | +313.716% |
| 2026-02-06 | 55.75 | 61.55 | 55.75 | 61.55 | +15.111% | 3 | 103 | +351.357% |
| 2026-02-05 | 59.40 | 59.40 | 53.47 | 53.47 | -11.620% | 7 | 102 | +419.562% |
| 2026-02-04 | 65.76 | 65.76 | 60.50 | 60.50 | -28.147% | 2 | 98 | +359.190% |
| 2026-02-03 | 85.48 | 85.48 | 84.20 | 84.20 | +1.446% | 6 | 99 | +229.941% |
| 2026-01-30 | 82.90 | 83.00 | 82.90 | 83.00 | -14.846% | 2 | 93 | +234.711% |
| 2026-01-29 | 97.47 | 97.47 | 97.47 | 97.47 | +6.560% | 2 | 93 | +185.021% |
| 2026-01-26 | 95.45 | 95.45 | 91.47 | 91.47 | -6.021% | 7 | 95 | +203.717% |
| 2026-01-23 | 98.51 | 99.33 | 96.68 | 97.33 | +4.927% | 22 | 93 | +185.431% |
| 2026-01-22 | 92.55 | 92.98 | 92.55 | 92.76 | +6.242% | 3 | 88 | +199.493% |
| 2026-01-21 | 87.55 | 90.17 | 87.31 | 87.31 | +13.685% | 6 | 88 | +218.188% |
| 2026-01-20 | 79.78 | 79.78 | 76.06 | 76.80 | +1.319% | 8 | 84 | +261.732% |
| 2026-01-16 | 74.50 | 75.89 | 74.50 | 75.80 | +1.636% | 7 | 81 | +266.504% |
| 2026-01-15 | 76.72 | 78.50 | 74.58 | 74.58 | +6.118% | 12 | 81 | +272.499% |
| 2026-01-14 | 64.75 | 70.28 | 64.75 | 70.28 | +2.330% | 9 | 84 | +295.290% |
| 2026-01-13 | 66.74 | 68.68 | 66.74 | 68.68 | +15.487% | 2 | 87 | +304.499% |
| 2026-01-12 | 58.58 | 59.85 | 58.58 | 59.47 | +1.226% | 4 | 86 | +367.143% |
| 2026-01-09 | 56.98 | 58.75 | 56.98 | 58.75 | +1.119% | 5 | 90 | +372.868% |
| 2026-01-08 | 58.00 | 58.10 | 56.80 | 58.10 | -3.102% | 4 | 86 | +378.158% |
| 2026-01-07 | 59.96 | 59.96 | 59.96 | 59.96 | -14.648% | 1 | 84 | +363.326% |
| 2026-01-05 | 71.99 | 71.99 | 70.25 | 70.25 | -1.293% | 2 | 83 | +295.459% |
| 2026-01-02 | 69.55 | 71.17 | 69.55 | 71.17 | +8.293% | 7 | 83 | +290.347% |
| 2025-12-30 | 65.72 | 65.72 | 65.72 | 65.72 | +0.259% | 1 | 76 | +322.718% |
| 2025-12-29 | 63.40 | 65.55 | 63.40 | 65.55 | 0.000% | 150 | 75 | +323.814% |