AMD281215C00320000
AMD Dec 15 2028 320.00 Call
optionOPRA
EODOct 23, 2026
268.82USD+3.245%(+8.45)12Vol496OI
AMD281215C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 268.82 | 268.82 | 268.82 | 268.82 | +3.245% | 12 | 484 | 0.000% |
| 2026-10-22 | 275.00 | 275.00 | 259.25 | 260.37 | -6.604% | 15 | 498 | +3.245% |
| 2026-10-16 | 288.57 | 288.57 | 278.77 | 278.78 | -10.403% | 10 | 498 | -3.573% |
| 2026-10-15 | 311.15 | 311.15 | 311.15 | 311.15 | -2.000% | 10 | 508 | -13.604% |
| 2026-10-14 | 322.80 | 322.80 | 317.50 | 317.50 | -6.995% | 6 | 513 | -15.332% |
| 2026-10-13 | 341.50 | 341.50 | 341.38 | 341.38 | +2.363% | 3 | 511 | -21.255% |
| 2026-10-12 | 333.48 | 333.50 | 333.48 | 333.50 | -12.033% | 5 | 506 | -19.394% |
| 2026-10-07 | 379.12 | 379.12 | 379.12 | 379.12 | +6.327% | 10 | 506 | -29.094% |
| 2026-10-01 | 356.56 | 356.56 | 356.56 | 356.56 | -1.282% | 1 | 507 | -24.607% |
| 2026-09-29 | 361.67 | 361.90 | 360.50 | 361.19 | -4.447% | 8 | 501 | -25.574% |
| 2026-09-25 | 377.65 | 378.00 | 377.65 | 378.00 | +3.440% | 7 | 507 | -28.884% |
| 2026-09-24 | 366.13 | 366.13 | 365.43 | 365.43 | -0.341% | 2 | 506 | -26.437% |
| 2026-09-22 | 368.30 | 368.30 | 363.50 | 366.68 | +2.568% | 7 | 505 | -26.688% |
| 2026-09-21 | 357.65 | 359.00 | 356.65 | 357.50 | +18.716% | 4 | 504 | -24.806% |
| 2026-09-17 | 299.47 | 303.58 | 299.47 | 301.14 | +17.335% | 16 | 500 | -10.733% |
| 2026-09-14 | 250.79 | 256.65 | 250.79 | 256.65 | -7.038% | 12 | 498 | +4.742% |
| 2026-09-11 | 275.24 | 276.08 | 275.24 | 276.08 | -1.047% | 5 | 498 | -2.630% |
| 2026-09-09 | 284.00 | 284.00 | 279.00 | 279.00 | +2.547% | 2 | 499 | -3.649% |
| 2026-09-08 | 250.25 | 272.07 | 250.25 | 272.07 | +14.277% | 8 | 503 | -1.195% |
| 2026-09-04 | 233.67 | 238.08 | 232.50 | 238.08 | +7.763% | 111 | 456 | +12.912% |
| 2026-09-03 | 220.00 | 222.83 | 220.00 | 220.93 | -2.209% | 3 | 455 | +21.677% |
| 2026-09-02 | 225.92 | 225.92 | 225.92 | 225.92 | -0.419% | 1 | 454 | +18.989% |
| 2026-09-01 | 224.35 | 226.87 | 224.35 | 226.87 | -7.525% | 3 | 453 | +18.491% |
| 2026-08-27 | 246.55 | 246.55 | 245.33 | 245.33 | -0.179% | 5 | 452 | +9.575% |
| 2026-08-25 | 245.77 | 245.77 | 245.77 | 245.77 | +6.509% | 4 | 448 | +9.379% |
| 2026-08-24 | 234.50 | 234.50 | 230.75 | 230.75 | -5.882% | 6 | 446 | +16.498% |
| 2026-08-21 | 244.51 | 245.17 | 244.51 | 245.17 | +1.360% | 3 | 444 | +9.646% |
| 2026-08-20 | 241.88 | 241.88 | 241.88 | 241.88 | +0.132% | 1 | 444 | +11.138% |
| 2026-08-19 | 241.56 | 241.56 | 241.56 | 241.56 | -6.008% | 1 | 444 | +11.285% |
| 2026-08-18 | 257.00 | 257.00 | 257.00 | 257.00 | -8.168% | 2 | 446 | +4.599% |
| 2026-08-17 | 285.00 | 289.20 | 279.30 | 279.86 | +5.827% | 5 | 445 | -3.945% |
| 2026-08-12 | 262.51 | 264.45 | 262.51 | 264.45 | +6.957% | 66 | 420 | +1.652% |
| 2026-08-11 | 247.25 | 247.25 | 247.25 | 247.25 | -3.839% | 4 | 420 | +8.724% |
| 2026-08-10 | 255.70 | 257.65 | 255.70 | 257.12 | -6.935% | 8 | 417 | +4.550% |
| 2026-08-06 | 276.46 | 276.46 | 276.28 | 276.28 | +1.142% | 2 | 417 | -2.700% |
| 2026-08-05 | 269.09 | 273.16 | 269.09 | 273.16 | -11.613% | 3 | 417 | -1.589% |
| 2026-08-04 | 309.05 | 309.05 | 309.05 | 309.05 | +12.386% | 2 | 417 | -13.017% |
| 2026-07-30 | 274.99 | 274.99 | 274.99 | 274.99 | +21.828% | 4 | 417 | -2.244% |
| 2026-07-29 | 226.54 | 226.54 | 223.88 | 225.72 | -9.152% | 102 | 372 | +19.094% |
| 2026-07-28 | 250.37 | 250.37 | 248.46 | 248.46 | -12.483% | 4 | 373 | +8.194% |
| 2026-07-27 | 279.31 | 283.90 | 272.84 | 283.90 | -8.410% | 25 | 374 | -5.312% |
| 2026-07-24 | 319.90 | 319.90 | 309.63 | 309.97 | -4.475% | 11 | 366 | -13.275% |
| 2026-07-23 | 323.59 | 324.49 | 323.47 | 324.49 | +6.768% | 27 | 374 | -17.156% |
| 2026-07-20 | 303.92 | 303.92 | 303.92 | 303.92 | +5.039% | 1 | 374 | -11.549% |
| 2026-07-17 | 278.82 | 291.54 | 278.82 | 289.34 | -0.331% | 16 | 366 | -7.092% |
| 2026-07-16 | 290.30 | 290.30 | 290.30 | 290.30 | -8.991% | 2 | 368 | -7.399% |
| 2026-07-15 | 319.00 | 319.00 | 318.98 | 318.98 | -6.663% | 2 | 369 | -15.725% |
| 2026-07-14 | 341.49 | 341.75 | 340.44 | 341.75 | +5.834% | 6 | 369 | -21.340% |
| 2026-07-13 | 324.82 | 325.64 | 321.60 | 322.91 | -4.464% | 38 | 368 | -16.751% |
| 2026-07-09 | 338.00 | 338.00 | 338.00 | 338.00 | +15.358% | 2 | 368 | -20.467% |
| 2026-07-08 | 293.00 | 293.00 | 293.00 | 293.00 | -3.530% | 2 | 368 | -8.253% |
| 2026-07-07 | 303.73 | 303.73 | 303.72 | 303.72 | -11.975% | 5 | 368 | -11.491% |
| 2026-07-06 | 349.50 | 350.00 | 345.04 | 345.04 | -5.984% | 3 | 368 | -22.090% |
| 2026-06-30 | 351.31 | 367.00 | 351.31 | 367.00 | +17.817% | 19 | 383 | -26.752% |
| 2026-06-26 | 311.50 | 311.50 | 311.50 | 311.50 | -0.796% | 3 | 386 | -13.701% |
| 2026-06-25 | 314.00 | 314.00 | 314.00 | 314.00 | +0.628% | 4 | 390 | -14.389% |
| 2026-06-24 | 312.04 | 312.04 | 312.04 | 312.04 | +1.059% | 1 | 390 | -13.851% |
| 2026-06-16 | 309.71 | 309.95 | 308.77 | 308.77 | -8.336% | 3 | 390 | -12.938% |
| 2026-06-15 | 335.20 | 338.52 | 335.20 | 336.85 | +35.477% | 17 | 376 | -20.196% |
| 2026-06-10 | 248.64 | 248.64 | 248.64 | 248.64 | +0.721% | 1 | 376 | +8.116% |
| 2026-06-09 | 290.12 | 290.12 | 246.86 | 246.86 | -5.218% | 6 | 372 | +8.896% |
| 2026-06-05 | 266.51 | 266.51 | 260.45 | 260.45 | -17.448% | 2 | 373 | +3.214% |
| 2026-06-04 | 315.50 | 315.50 | 315.50 | 315.50 | +5.968% | 1 | 373 | -14.796% |
| 2026-06-01 | 279.00 | 297.73 | 279.00 | 297.73 | +0.077% | 12 | 375 | -9.710% |
| 2026-05-29 | 303.32 | 303.32 | 297.50 | 297.50 | -3.280% | 9 | 370 | -9.640% |
| 2026-05-28 | 286.93 | 307.59 | 286.93 | 307.59 | +7.200% | 4 | 370 | -12.604% |
| 2026-05-27 | 287.12 | 287.12 | 283.50 | 286.93 | -2.736% | 8 | 368 | -6.312% |
| 2026-05-26 | 275.88 | 295.00 | 275.88 | 295.00 | +12.621% | 8 | 371 | -8.875% |
| 2026-05-22 | 258.50 | 261.94 | 258.50 | 261.94 | +9.736% | 5 | 369 | +2.627% |
| 2026-05-20 | 240.00 | 242.00 | 238.60 | 238.70 | +19.950% | 6 | 368 | +12.618% |
| 2026-05-19 | 199.00 | 199.00 | 199.00 | 199.00 | -8.778% | 1 | 367 | +35.085% |
| 2026-05-18 | 215.25 | 218.15 | 215.19 | 218.15 | -9.237% | 51 | 374 | +23.227% |
| 2026-05-14 | 239.95 | 242.00 | 239.95 | 240.35 | -0.418% | 13 | 376 | +11.845% |
| 2026-05-13 | 239.00 | 241.36 | 237.75 | 241.36 | +0.525% | 5 | 372 | +11.377% |
| 2026-05-12 | 234.20 | 240.10 | 228.50 | 240.10 | -3.652% | 9 | 372 | +11.962% |
| 2026-05-11 | 251.68 | 259.06 | 249.20 | 249.20 | +1.577% | 18 | 374 | +7.873% |
| 2026-05-08 | 229.15 | 245.33 | 228.25 | 245.33 | +21.728% | 15 | 374 | +9.575% |
| 2026-05-07 | 210.94 | 210.94 | 200.32 | 201.54 | -4.633% | 22 | 375 | +33.383% |
| 2026-05-06 | 216.45 | 216.45 | 203.79 | 211.33 | +31.017% | 84 | 423 | +27.204% |
| 2026-05-05 | 157.00 | 161.69 | 157.00 | 161.30 | +7.091% | 26 | 436 | +66.658% |
| 2026-05-04 | 164.83 | 164.83 | 150.54 | 150.62 | -8.577% | 19 | 435 | +78.476% |
| 2026-05-01 | 159.00 | 166.45 | 156.90 | 164.75 | +3.721% | 25 | 418 | +63.168% |
| 2026-04-30 | 151.00 | 159.76 | 148.68 | 158.84 | +9.545% | 11 | 421 | +69.239% |
| 2026-04-29 | 139.33 | 145.00 | 139.33 | 145.00 | +5.940% | 78 | 421 | +85.393% |
| 2026-04-28 | 130.58 | 136.87 | 130.58 | 136.87 | -5.044% | 16 | 462 | +96.405% |
| 2026-04-27 | 149.90 | 149.90 | 142.50 | 144.14 | -6.116% | 10 | 460 | +86.499% |
| 2026-04-24 | 147.38 | 159.00 | 145.73 | 153.53 | +27.305% | 99 | 467 | +75.093% |
| 2026-04-23 | 120.14 | 124.87 | 120.05 | 120.60 | +0.500% | 216 | 486 | +122.902% |
| 2026-04-22 | 107.73 | 120.50 | 107.34 | 120.00 | +13.475% | 140 | 400 | +124.017% |
| 2026-04-21 | 99.80 | 105.76 | 99.80 | 105.75 | +7.034% | 51 | 325 | +154.203% |
| 2026-04-20 | 105.00 | 105.00 | 98.80 | 98.80 | -0.554% | 4 | 325 | +172.085% |
| 2026-04-17 | 98.25 | 100.20 | 97.00 | 99.35 | +3.232% | 14 | 325 | +170.579% |
| 2026-04-16 | 90.52 | 99.92 | 89.30 | 96.24 | +16.895% | 32 | 314 | +179.323% |
| 2026-04-15 | 82.33 | 82.33 | 82.33 | 82.33 | +1.705% | 2 | 304 | +226.515% |
| 2026-04-14 | 78.50 | 82.12 | 78.50 | 80.95 | +3.915% | 49 | 304 | +232.082% |
| 2026-04-10 | 74.78 | 79.18 | 74.78 | 77.90 | +10.028% | 40 | 260 | +245.083% |
| 2026-04-09 | 70.02 | 70.80 | 70.02 | 70.80 | +4.394% | 2 | 290 | +279.689% |
| 2026-04-08 | 66.90 | 68.61 | 66.90 | 67.82 | +8.218% | 5 | 288 | +296.373% |
| 2026-04-06 | 62.67 | 62.67 | 62.67 | 62.67 | +9.909% | 2 | 289 | +328.945% |
| 2026-04-01 | 55.14 | 57.02 | 55.14 | 57.02 | +7.382% | 17 | 288 | +371.449% |
| 2026-03-31 | 53.10 | 53.10 | 53.10 | 53.10 | +5.609% | 1 | 285 | +406.252% |
| 2026-03-30 | 50.28 | 50.28 | 50.28 | 50.28 | -3.308% | 3 | 286 | +434.646% |
| 2026-03-27 | 51.30 | 52.00 | 51.30 | 52.00 | -3.793% | 2 | 289 | +416.962% |
| 2026-03-26 | 60.30 | 60.30 | 54.05 | 54.05 | -13.173% | 8 | 287 | +397.354% |
| 2026-03-25 | 61.00 | 62.57 | 59.40 | 62.25 | +14.430% | 11 | 286 | +331.839% |
| 2026-03-23 | 54.40 | 54.40 | 54.40 | 54.40 | +4.475% | 1 | 291 | +394.154% |
| 2026-03-20 | 52.07 | 52.07 | 52.07 | 52.07 | -1.884% | 1 | 290 | +416.267% |
| 2026-03-19 | 47.30 | 53.07 | 47.30 | 53.07 | +9.649% | 27 | 291 | +406.539% |
| 2026-03-17 | 49.35 | 49.35 | 48.40 | 48.40 | -5.469% | 6 | 282 | +455.413% |
| 2026-03-16 | 51.20 | 51.20 | 51.20 | 51.20 | +5.545% | 3 | 281 | +425.039% |
| 2026-03-13 | 50.85 | 50.85 | 48.51 | 48.51 | -5.531% | 24 | 279 | +454.154% |
| 2026-03-12 | 51.35 | 51.35 | 51.35 | 51.35 | -8.057% | 35 | 290 | +423.505% |
| 2026-03-11 | 55.65 | 55.85 | 55.65 | 55.85 | +15.871% | 3 | 255 | +381.325% |
| 2026-03-06 | 48.20 | 48.20 | 48.20 | 48.20 | -7.290% | 2 | 255 | +457.718% |
| 2026-03-04 | 51.20 | 51.99 | 51.20 | 51.99 | +7.975% | 2 | 253 | +417.061% |
| 2026-03-03 | 48.55 | 48.65 | 48.15 | 48.15 | -6.104% | 4 | 252 | +458.297% |
| 2026-03-02 | 50.05 | 51.80 | 50.05 | 51.28 | -3.154% | 25 | 252 | +424.220% |
| 2026-02-27 | 54.75 | 54.75 | 52.02 | 52.95 | -2.342% | 6 | 239 | +407.686% |
| 2026-02-26 | 57.50 | 57.50 | 54.09 | 54.22 | -10.232% | 10 | 235 | +395.795% |
| 2026-02-25 | 60.87 | 60.91 | 60.40 | 60.40 | -1.629% | 4 | 239 | +345.066% |
| 2026-02-24 | 59.26 | 63.20 | 58.27 | 61.40 | +23.715% | 74 | 239 | +337.818% |
| 2026-02-23 | 51.60 | 52.45 | 49.55 | 49.63 | -5.575% | 164 | 251 | +441.648% |
| 2026-02-20 | 52.00 | 52.56 | 52.00 | 52.56 | -1.296% | 6 | 210 | +411.454% |
| 2026-02-19 | 53.98 | 53.98 | 53.25 | 53.25 | +1.429% | 4 | 208 | +404.826% |
| 2026-02-18 | 51.96 | 53.95 | 50.80 | 52.50 | -4.580% | 60 | 204 | +412.038% |
| 2026-02-17 | 51.48 | 55.02 | 51.48 | 55.02 | -4.063% | 56 | 244 | +388.586% |
| 2026-02-13 | 56.50 | 57.35 | 56.23 | 57.35 | +0.052% | 6 | 197 | +368.736% |
| 2026-02-12 | 57.15 | 57.32 | 57.15 | 57.32 | -5.770% | 4 | 197 | +368.981% |
| 2026-02-11 | 60.83 | 60.83 | 60.83 | 60.83 | +0.214% | 24 | 195 | +341.920% |
| 2026-02-10 | 61.01 | 61.08 | 60.70 | 60.70 | -0.492% | 6 | 200 | +342.867% |
| 2026-02-09 | 61.40 | 61.40 | 61.00 | 61.00 | +7.394% | 4 | 204 | +340.689% |
| 2026-02-06 | 53.90 | 57.23 | 53.90 | 56.80 | +19.403% | 7 | 203 | +373.275% |
| 2026-02-05 | 54.66 | 54.66 | 47.56 | 47.57 | -11.744% | 44 | 204 | +465.104% |
| 2026-02-04 | 59.00 | 59.00 | 53.60 | 53.90 | -27.534% | 17 | 184 | +398.738% |
| 2026-01-30 | 75.30 | 76.05 | 74.38 | 74.38 | -9.071% | 12 | 188 | +261.414% |
| 2026-01-29 | 88.62 | 88.62 | 80.69 | 81.80 | -2.908% | 4 | 179 | +228.631% |
| 2026-01-26 | 84.58 | 85.40 | 84.25 | 84.25 | -5.113% | 10 | 177 | +219.074% |
| 2026-01-23 | 94.46 | 94.46 | 88.59 | 88.79 | +4.348% | 9 | 173 | +202.759% |
| 2026-01-22 | 82.44 | 85.70 | 81.58 | 85.09 | +3.604% | 69 | 167 | +215.924% |
| 2026-01-21 | 76.74 | 83.07 | 76.74 | 82.13 | +15.319% | 116 | 161 | +227.310% |
| 2026-01-20 | 71.22 | 71.22 | 71.22 | 71.22 | +2.741% | 10 | 45 | +277.450% |
| 2026-01-16 | 69.37 | 69.37 | 69.32 | 69.32 | +4.967% | 3 | 32 | +287.796% |
| 2026-01-15 | 72.25 | 72.25 | 66.04 | 66.04 | +7.382% | 8 | 32 | +307.056% |
| 2026-01-13 | 61.50 | 61.50 | 61.50 | 61.50 | +18.383% | 1 | 26 | +337.106% |
| 2026-01-12 | 51.95 | 51.95 | 51.95 | 51.95 | -0.859% | 15 | 25 | +417.459% |
| 2026-01-08 | 53.60 | 53.60 | 52.04 | 52.40 | -4.727% | 3 | 10 | +413.015% |
| 2026-01-07 | 55.85 | 55.95 | 55.00 | 55.00 | -6.874% | 3 | 9 | +388.764% |
| 2026-01-06 | 59.06 | 59.06 | 59.06 | 59.06 | -8.942% | 3 | 8 | +355.164% |
| 2026-01-05 | 64.86 | 64.86 | 64.86 | 64.86 | +5.036% | 2 | 3 | +314.462% |
| 2026-01-02 | 61.75 | 61.75 | 61.75 | 61.75 | +5.250% | 1 | 3 | +335.336% |
| 2025-12-30 | 58.67 | 58.67 | 58.67 | 58.67 | 0.000% | 2 | 2 | +358.190% |