AMD281215C00310000
AMD Dec 15 2028 310.00 Call
optionOPRA
EODOct 22, 2026
267.00USD-11.997%(-36.40)2Vol551OI
AMD281215C00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 267.00 | 267.00 | 267.00 | 267.00 | -11.997% | 2 | 550 | 0.000% |
| 2026-10-19 | 303.00 | 303.40 | 303.00 | 303.40 | +1.573% | 3 | 550 | -11.997% |
| 2026-10-16 | 298.70 | 298.70 | 298.70 | 298.70 | -2.306% | 1 | 551 | -10.613% |
| 2026-10-15 | 294.25 | 305.75 | 294.25 | 305.75 | -8.076% | 6 | 554 | -12.674% |
| 2026-10-14 | 332.61 | 332.61 | 332.61 | 332.61 | -1.638% | 5 | 554 | -19.726% |
| 2026-10-12 | 338.50 | 338.50 | 338.15 | 338.15 | -10.978% | 23 | 535 | -21.041% |
| 2026-10-08 | 379.85 | 379.85 | 379.85 | 379.85 | +2.843% | 1 | 535 | -29.709% |
| 2026-10-01 | 363.96 | 369.35 | 363.96 | 369.35 | +1.923% | 2 | 536 | -27.711% |
| 2026-09-29 | 371.27 | 371.27 | 362.38 | 362.38 | -5.858% | 4 | 537 | -26.320% |
| 2026-09-25 | 384.00 | 384.93 | 384.00 | 384.93 | +4.015% | 2 | 538 | -30.637% |
| 2026-09-24 | 370.06 | 370.07 | 370.06 | 370.07 | +0.233% | 2 | 538 | -27.851% |
| 2026-09-23 | 369.19 | 369.21 | 369.13 | 369.21 | -1.201% | 3 | 539 | -27.683% |
| 2026-09-22 | 372.25 | 373.70 | 372.25 | 373.70 | +2.631% | 3 | 541 | -28.552% |
| 2026-09-21 | 364.12 | 364.12 | 364.12 | 364.12 | +17.693% | 1 | 542 | -26.673% |
| 2026-09-17 | 306.01 | 309.38 | 305.99 | 309.38 | +15.527% | 13 | 543 | -13.698% |
| 2026-09-15 | 267.80 | 267.80 | 267.80 | 267.80 | +2.155% | 1 | 544 | -0.299% |
| 2026-09-14 | 260.41 | 262.15 | 260.41 | 262.15 | -6.900% | 22 | 544 | +1.850% |
| 2026-09-11 | 281.58 | 281.58 | 281.58 | 281.58 | +16.785% | 1 | 544 | -5.178% |
| 2026-09-04 | 239.87 | 241.11 | 239.87 | 241.11 | +5.256% | 6 | 543 | +10.738% |
| 2026-09-03 | 223.40 | 229.07 | 223.40 | 229.07 | -0.793% | 3 | 543 | +16.558% |
| 2026-09-02 | 230.90 | 230.90 | 230.90 | 230.90 | -0.901% | 1 | 543 | +15.634% |
| 2026-09-01 | 228.00 | 233.00 | 228.00 | 233.00 | -6.949% | 23 | 525 | +14.592% |
| 2026-08-27 | 251.00 | 251.00 | 250.40 | 250.40 | -2.027% | 2 | 524 | +6.629% |
| 2026-08-25 | 250.80 | 255.58 | 250.80 | 255.58 | +6.767% | 5 | 525 | +4.468% |
| 2026-08-24 | 233.10 | 239.38 | 233.10 | 239.38 | -4.302% | 5 | 525 | +11.538% |
| 2026-08-21 | 250.14 | 250.14 | 250.14 | 250.14 | -11.131% | 1 | 525 | +6.740% |
| 2026-08-14 | 278.99 | 281.57 | 278.99 | 281.47 | +2.689% | 3 | 524 | -5.141% |
| 2026-08-13 | 273.80 | 274.10 | 273.60 | 274.10 | +1.839% | 8 | 520 | -2.590% |
| 2026-08-12 | 269.10 | 269.15 | 268.75 | 269.15 | +4.650% | 24 | 521 | -0.799% |
| 2026-08-11 | 250.97 | 257.87 | 250.86 | 257.19 | -1.528% | 4 | 520 | +3.814% |
| 2026-08-10 | 261.51 | 262.24 | 261.18 | 261.18 | -6.206% | 40 | 508 | +2.228% |
| 2026-08-06 | 277.77 | 278.46 | 277.77 | 278.46 | +0.295% | 11 | 503 | -4.115% |
| 2026-08-05 | 277.64 | 277.64 | 277.64 | 277.64 | -11.124% | 1 | 503 | -3.832% |
| 2026-08-04 | 312.39 | 312.39 | 312.39 | 312.39 | +11.855% | 1 | 504 | -14.530% |
| 2026-08-03 | 251.38 | 279.28 | 251.38 | 279.28 | +13.073% | 3 | 504 | -4.397% |
| 2026-07-29 | 238.15 | 246.99 | 238.15 | 246.99 | -14.536% | 201 | 549 | +8.102% |
| 2026-07-27 | 282.90 | 289.00 | 277.19 | 289.00 | -12.163% | 22 | 551 | -7.612% |
| 2026-07-23 | 330.44 | 330.44 | 329.02 | 329.02 | -5.244% | 35 | 543 | -18.850% |
| 2026-07-22 | 345.35 | 347.23 | 345.09 | 347.23 | +15.940% | 10 | 543 | -23.106% |
| 2026-07-20 | 306.09 | 306.34 | 299.30 | 299.49 | +1.857% | 16 | 543 | -10.848% |
| 2026-07-17 | 270.83 | 294.03 | 270.83 | 294.03 | +0.232% | 19 | 543 | -9.193% |
| 2026-07-16 | 293.35 | 293.35 | 293.35 | 293.35 | -6.353% | 2 | 543 | -8.982% |
| 2026-07-15 | 313.25 | 313.25 | 313.25 | 313.25 | -8.529% | 5 | 538 | -14.765% |
| 2026-07-14 | 342.46 | 342.46 | 342.46 | 342.46 | -0.236% | 1 | 539 | -22.035% |
| 2026-07-09 | 343.27 | 343.27 | 343.27 | 343.27 | +12.004% | 1 | 539 | -22.219% |
| 2026-07-07 | 306.48 | 306.48 | 306.48 | 306.48 | -3.013% | 2 | 539 | -12.882% |
| 2026-07-02 | 316.00 | 316.00 | 316.00 | 316.00 | -8.140% | 13 | 539 | -15.506% |
| 2026-07-01 | 344.00 | 344.00 | 344.00 | 344.00 | -7.527% | 2 | 537 | -22.384% |
| 2026-06-30 | 365.85 | 372.00 | 365.85 | 372.00 | +13.657% | 6 | 538 | -28.226% |
| 2026-06-29 | 327.30 | 327.30 | 327.30 | 327.30 | +7.495% | 1 | 539 | -18.423% |
| 2026-06-24 | 316.27 | 316.27 | 304.48 | 304.48 | -3.606% | 32 | 507 | -12.310% |
| 2026-06-23 | 315.00 | 315.87 | 315.00 | 315.87 | -5.309% | 54 | 513 | -15.472% |
| 2026-06-22 | 333.58 | 333.58 | 333.58 | 333.58 | +7.606% | 4 | 509 | -19.959% |
| 2026-06-17 | 310.00 | 310.00 | 310.00 | 310.00 | 0.000% | 29 | 538 | -13.871% |
| 2026-06-16 | 314.25 | 314.25 | 310.00 | 310.00 | -9.679% | 30 | 567 | -13.871% |
| 2026-06-15 | 342.05 | 343.22 | 339.50 | 343.22 | +10.999% | 45 | 523 | -22.207% |
| 2026-06-12 | 311.93 | 311.93 | 309.21 | 309.21 | +22.314% | 7 | 518 | -13.651% |
| 2026-06-10 | 252.80 | 252.80 | 252.80 | 252.80 | +2.727% | 1 | 519 | +5.617% |
| 2026-06-09 | 294.62 | 294.62 | 244.12 | 246.09 | -14.096% | 7 | 516 | +8.497% |
| 2026-06-08 | 277.75 | 290.75 | 277.75 | 286.47 | +8.114% | 4 | 514 | -6.797% |
| 2026-06-05 | 264.97 | 264.97 | 264.97 | 264.97 | -15.180% | 1 | 513 | +0.766% |
| 2026-06-04 | 309.25 | 312.39 | 297.53 | 312.39 | -3.237% | 5 | 515 | -14.530% |
| 2026-06-03 | 324.07 | 324.07 | 322.84 | 322.84 | +7.338% | 2 | 514 | -17.296% |
| 2026-06-02 | 300.77 | 300.77 | 300.77 | 300.77 | -0.710% | 1 | 513 | -11.228% |
| 2026-06-01 | 303.30 | 303.30 | 302.92 | 302.92 | +1.788% | 10 | 513 | -11.858% |
| 2026-05-29 | 297.60 | 297.60 | 297.60 | 297.60 | -4.040% | 17 | 530 | -10.282% |
| 2026-05-28 | 301.01 | 311.11 | 301.01 | 310.13 | +6.611% | 5 | 531 | -13.907% |
| 2026-05-27 | 289.98 | 290.90 | 289.98 | 290.90 | -2.251% | 2 | 530 | -8.216% |
| 2026-05-26 | 285.50 | 297.60 | 285.12 | 297.60 | +12.200% | 11 | 530 | -10.282% |
| 2026-05-22 | 259.20 | 265.24 | 259.20 | 265.24 | +9.603% | 3 | 530 | +0.664% |
| 2026-05-21 | 242.00 | 242.00 | 242.00 | 242.00 | -0.730% | 1 | 529 | +10.331% |
| 2026-05-20 | 243.78 | 243.78 | 243.78 | 243.78 | +12.424% | 1 | 529 | +9.525% |
| 2026-05-18 | 216.84 | 216.84 | 216.84 | 216.84 | -6.956% | 1 | 529 | +23.132% |
| 2026-05-15 | 230.78 | 233.05 | 230.78 | 233.05 | -4.028% | 3 | 528 | +14.568% |
| 2026-05-14 | 242.83 | 242.83 | 242.83 | 242.83 | -1.389% | 1 | 528 | +9.953% |
| 2026-05-13 | 250.00 | 250.00 | 246.25 | 246.25 | +5.060% | 2 | 529 | +8.426% |
| 2026-05-12 | 253.21 | 253.21 | 234.39 | 234.39 | -9.502% | 3 | 526 | +13.913% |
| 2026-05-11 | 260.50 | 260.50 | 253.85 | 259.00 | +7.012% | 18 | 525 | +3.089% |
| 2026-05-08 | 222.32 | 242.03 | 222.32 | 242.03 | +15.555% | 4 | 524 | +10.317% |
| 2026-05-07 | 212.10 | 212.10 | 206.16 | 209.45 | -3.189% | 36 | 544 | +27.477% |
| 2026-05-06 | 207.42 | 220.74 | 207.42 | 216.35 | +33.179% | 33 | 566 | +23.411% |
| 2026-05-05 | 162.45 | 162.45 | 162.45 | 162.45 | +4.874% | 11 | 577 | +64.358% |
| 2026-05-04 | 154.63 | 154.90 | 153.22 | 154.90 | -4.706% | 15 | 570 | +72.369% |
| 2026-04-30 | 159.77 | 162.55 | 159.77 | 162.55 | +7.131% | 5 | 573 | +64.257% |
| 2026-04-29 | 138.82 | 151.73 | 138.82 | 151.73 | +12.836% | 4 | 573 | +75.970% |
| 2026-04-28 | 138.00 | 142.00 | 134.47 | 134.47 | -9.600% | 4 | 572 | +98.557% |
| 2026-04-27 | 146.13 | 150.10 | 146.13 | 148.75 | -5.466% | 37 | 572 | +79.496% |
| 2026-04-24 | 149.42 | 161.90 | 149.42 | 157.35 | +26.487% | 75 | 570 | +69.685% |
| 2026-04-23 | 124.71 | 128.17 | 123.80 | 124.40 | -0.161% | 56 | 552 | +114.630% |
| 2026-04-22 | 111.84 | 124.60 | 111.84 | 124.60 | +15.531% | 371 | 536 | +114.286% |
| 2026-04-21 | 103.90 | 107.85 | 103.90 | 107.85 | +7.828% | 19 | 216 | +147.566% |
| 2026-04-20 | 107.50 | 107.50 | 99.35 | 100.02 | -2.581% | 32 | 216 | +166.947% |
| 2026-04-17 | 102.92 | 102.92 | 102.67 | 102.67 | +1.103% | 8 | 192 | +160.056% |
| 2026-04-16 | 92.69 | 102.42 | 92.69 | 101.55 | +23.993% | 36 | 185 | +162.925% |
| 2026-04-14 | 81.95 | 81.95 | 81.90 | 81.90 | +1.878% | 3 | 165 | +226.007% |
| 2026-04-13 | 79.45 | 81.40 | 79.45 | 80.39 | +3.930% | 7 | 165 | +232.131% |
| 2026-04-10 | 76.90 | 77.35 | 76.90 | 77.35 | +12.870% | 2 | 163 | +245.184% |
| 2026-04-08 | 68.75 | 68.75 | 68.53 | 68.53 | +6.496% | 42 | 162 | +289.610% |
| 2026-04-06 | 64.35 | 64.35 | 64.35 | 64.35 | +5.147% | 1 | 141 | +314.918% |
| 2026-04-02 | 61.25 | 61.25 | 61.20 | 61.20 | +4.795% | 40 | 121 | +336.275% |
| 2026-04-01 | 58.40 | 58.40 | 58.40 | 58.40 | +11.027% | 1 | 121 | +357.192% |
| 2026-03-31 | 52.60 | 52.60 | 52.60 | 52.60 | +2.895% | 1 | 120 | +407.605% |
| 2026-03-30 | 52.10 | 52.10 | 50.34 | 51.12 | -19.496% | 12 | 121 | +422.300% |
| 2026-03-25 | 61.30 | 63.50 | 61.30 | 63.50 | +13.901% | 18 | 111 | +320.472% |
| 2026-03-20 | 55.75 | 55.75 | 55.75 | 55.75 | +5.928% | 1 | 110 | +378.924% |
| 2026-03-19 | 52.56 | 52.63 | 52.56 | 52.63 | +2.194% | 2 | 110 | +407.315% |
| 2026-03-18 | 51.30 | 51.50 | 51.30 | 51.50 | -0.271% | 2 | 110 | +418.447% |
| 2026-03-16 | 51.64 | 51.64 | 51.64 | 51.64 | +3.259% | 1 | 108 | +417.041% |
| 2026-03-13 | 50.35 | 50.40 | 50.01 | 50.01 | -11.565% | 5 | 108 | +433.893% |
| 2026-03-11 | 56.55 | 56.55 | 56.55 | 56.55 | -0.159% | 15 | 111 | +372.149% |
| 2026-03-10 | 55.72 | 56.64 | 55.72 | 56.64 | +11.870% | 26 | 111 | +371.398% |
| 2026-03-09 | 50.63 | 50.63 | 50.63 | 50.63 | -3.378% | 1 | 112 | +427.355% |
| 2026-03-06 | 52.45 | 52.45 | 52.40 | 52.40 | +1.158% | 2 | 112 | +409.542% |
| 2026-03-05 | 51.80 | 51.80 | 51.80 | 51.80 | -2.632% | 2 | 112 | +415.444% |
| 2026-03-02 | 52.63 | 53.20 | 52.63 | 53.20 | -5.540% | 2 | 114 | +401.880% |
| 2026-02-26 | 57.26 | 57.26 | 56.32 | 56.32 | -12.000% | 4 | 113 | +374.077% |
| 2026-02-24 | 59.50 | 64.32 | 59.50 | 64.00 | +21.097% | 53 | 114 | +317.188% |
| 2026-02-23 | 52.85 | 52.85 | 52.85 | 52.85 | -2.527% | 2 | 115 | +405.203% |
| 2026-02-20 | 54.22 | 54.22 | 54.22 | 54.22 | -2.901% | 1 | 115 | +392.438% |
| 2026-02-19 | 55.84 | 55.84 | 55.84 | 55.84 | +3.407% | 1 | 116 | +378.152% |
| 2026-02-18 | 52.30 | 54.00 | 52.30 | 54.00 | -4.509% | 5 | 116 | +394.444% |
| 2026-02-17 | 56.85 | 56.85 | 56.55 | 56.55 | -4.153% | 7 | 115 | +372.149% |
| 2026-02-12 | 59.00 | 59.00 | 59.00 | 59.00 | -7.013% | 2 | 111 | +352.542% |
| 2026-02-09 | 63.45 | 63.45 | 63.45 | 63.45 | +7.542% | 1 | 113 | +320.804% |
| 2026-02-06 | 55.10 | 59.00 | 55.10 | 59.00 | +18.024% | 3 | 112 | +352.542% |
| 2026-02-05 | 51.28 | 51.28 | 49.80 | 49.99 | -10.171% | 5 | 111 | +434.107% |
| 2026-02-04 | 62.33 | 62.33 | 54.83 | 55.65 | -30.176% | 45 | 113 | +379.784% |
| 2026-02-03 | 82.88 | 82.88 | 79.70 | 79.70 | -6.345% | 5 | 97 | +235.006% |
| 2026-02-02 | 83.32 | 85.10 | 83.32 | 85.10 | +11.097% | 9 | 98 | +213.749% |
| 2026-01-30 | 82.00 | 82.00 | 76.40 | 76.60 | -7.811% | 34 | 95 | +248.564% |
| 2026-01-29 | 83.09 | 83.09 | 83.09 | 83.09 | -4.899% | 2 | 90 | +221.338% |
| 2026-01-28 | 87.37 | 87.37 | 87.37 | 87.37 | +2.163% | 1 | 88 | +205.597% |
| 2026-01-27 | 85.52 | 85.52 | 85.52 | 85.52 | -1.893% | 1 | 87 | +212.208% |
| 2026-01-26 | 87.17 | 87.17 | 87.17 | 87.17 | -4.930% | 4 | 86 | +206.298% |
| 2026-01-23 | 92.58 | 94.75 | 91.69 | 91.69 | +4.099% | 34 | 86 | +191.199% |
| 2026-01-22 | 85.20 | 88.41 | 84.43 | 88.08 | +2.765% | 5 | 60 | +203.134% |
| 2026-01-21 | 82.69 | 85.71 | 82.69 | 85.71 | +21.402% | 8 | 61 | +211.516% |
| 2026-01-16 | 70.52 | 70.95 | 70.52 | 70.60 | -1.958% | 21 | 34 | +278.187% |
| 2026-01-15 | 73.15 | 74.46 | 72.01 | 72.01 | +11.127% | 16 | 34 | +270.782% |
| 2026-01-14 | 64.80 | 64.80 | 64.80 | 64.80 | +2.047% | 2 | 20 | +312.037% |
| 2026-01-13 | 63.50 | 63.50 | 63.50 | 63.50 | +20.402% | 1 | 20 | +320.472% |
| 2026-01-09 | 52.74 | 52.74 | 52.74 | 52.74 | -2.243% | 1 | 20 | +406.257% |
| 2026-01-08 | 55.86 | 55.86 | 53.95 | 53.95 | -5.351% | 3 | 19 | +394.903% |
| 2026-01-07 | 60.60 | 60.60 | 57.00 | 57.00 | -6.557% | 2 | 16 | +368.421% |
| 2026-01-06 | 59.70 | 61.00 | 59.70 | 61.00 | -6.813% | 12 | 15 | +337.705% |
| 2026-01-05 | 65.46 | 65.46 | 65.46 | 65.46 | -2.006% | 1 | 4 | +307.883% |
| 2026-01-02 | 65.32 | 66.80 | 65.32 | 66.80 | +11.315% | 3 | 4 | +299.701% |
| 2025-12-26 | 60.01 | 60.01 | 60.01 | 60.01 | 0.000% | 1 | 1 | +344.926% |