AMD281215C00330000
AMD Dec 15 2028 330.00 Call
optionOPRA
EODOct 22, 2026
256.75USD-6.391%(-17.53)3Vol402OI
AMD281215C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 268.00 | 268.00 | 256.75 | 256.75 | -6.391% | 3 | 403 | 0.000% |
| 2026-10-16 | 274.28 | 274.28 | 274.28 | 274.28 | -13.208% | 1 | 403 | -6.391% |
| 2026-10-14 | 319.00 | 319.00 | 316.02 | 316.02 | -3.145% | 14 | 403 | -18.755% |
| 2026-10-13 | 326.20 | 326.28 | 326.20 | 326.28 | -6.147% | 5 | 406 | -21.310% |
| 2026-10-09 | 348.00 | 348.00 | 347.65 | 347.65 | -10.916% | 2 | 408 | -26.147% |
| 2026-10-06 | 364.00 | 390.25 | 364.00 | 390.25 | +13.461% | 3 | 411 | -34.209% |
| 2026-09-30 | 343.95 | 343.95 | 343.95 | 343.95 | -1.518% | 9 | 420 | -25.353% |
| 2026-09-28 | 346.94 | 349.25 | 346.94 | 349.25 | -5.863% | 4 | 422 | -26.485% |
| 2026-09-25 | 371.75 | 371.75 | 371.00 | 371.00 | +3.472% | 2 | 421 | -30.795% |
| 2026-09-24 | 357.79 | 358.55 | 357.79 | 358.55 | +1.228% | 2 | 421 | -28.392% |
| 2026-09-23 | 354.20 | 354.66 | 354.20 | 354.20 | -1.769% | 48 | 420 | -27.513% |
| 2026-09-22 | 358.24 | 360.58 | 358.24 | 360.58 | +1.853% | 4 | 420 | -28.795% |
| 2026-09-21 | 354.02 | 354.02 | 354.02 | 354.02 | +20.394% | 1 | 421 | -27.476% |
| 2026-09-18 | 294.05 | 294.05 | 294.05 | 294.05 | -0.413% | 2 | 421 | -12.685% |
| 2026-09-17 | 295.27 | 295.27 | 295.27 | 295.27 | +11.351% | 4 | 425 | -13.046% |
| 2026-09-16 | 265.17 | 265.17 | 265.17 | 265.17 | +7.740% | 2 | 427 | -3.175% |
| 2026-09-14 | 245.47 | 246.12 | 245.47 | 246.12 | -7.474% | 10 | 427 | +4.319% |
| 2026-09-08 | 266.00 | 266.00 | 266.00 | 266.00 | +16.708% | 1 | 427 | -3.477% |
| 2026-09-04 | 227.78 | 227.97 | 227.78 | 227.92 | +3.827% | 40 | 427 | +12.649% |
| 2026-09-03 | 219.49 | 219.52 | 219.08 | 219.52 | -0.377% | 10 | 427 | +16.960% |
| 2026-09-02 | 220.35 | 220.35 | 220.35 | 220.35 | +0.401% | 1 | 426 | +16.519% |
| 2026-09-01 | 222.05 | 222.05 | 219.47 | 219.47 | -6.906% | 4 | 428 | +16.986% |
| 2026-08-28 | 236.16 | 236.16 | 235.75 | 235.75 | -0.945% | 2 | 427 | +8.908% |
| 2026-08-27 | 238.00 | 238.00 | 238.00 | 238.00 | -4.628% | 1 | 427 | +7.878% |
| 2026-08-26 | 250.00 | 250.00 | 249.55 | 249.55 | +4.884% | 40 | 427 | +2.885% |
| 2026-08-21 | 237.93 | 237.93 | 237.93 | 237.93 | +0.460% | 1 | 428 | +7.910% |
| 2026-08-20 | 236.84 | 236.84 | 236.84 | 236.84 | +0.144% | 1 | 427 | +8.407% |
| 2026-08-19 | 237.13 | 237.13 | 236.50 | 236.50 | -11.290% | 3 | 430 | +8.562% |
| 2026-08-13 | 266.60 | 266.60 | 266.60 | 266.60 | +3.341% | 1 | 429 | -3.695% |
| 2026-08-12 | 257.98 | 257.98 | 257.98 | 257.98 | +2.170% | 18 | 411 | -0.477% |
| 2026-08-10 | 252.50 | 252.50 | 252.50 | 252.50 | -6.019% | 3 | 411 | +1.683% |
| 2026-08-06 | 270.22 | 270.22 | 268.67 | 268.67 | -0.489% | 5 | 410 | -4.437% |
| 2026-08-05 | 264.00 | 269.99 | 264.00 | 269.99 | +9.210% | 2 | 409 | -4.904% |
| 2026-08-03 | 247.22 | 247.22 | 247.22 | 247.22 | -8.916% | 1 | 409 | +3.855% |
| 2026-07-31 | 269.96 | 271.42 | 269.96 | 271.42 | +17.432% | 9 | 409 | -5.405% |
| 2026-07-29 | 231.17 | 231.17 | 231.13 | 231.13 | -6.395% | 2 | 409 | +11.085% |
| 2026-07-28 | 246.92 | 246.92 | 246.92 | 246.92 | -8.143% | 2 | 411 | +3.981% |
| 2026-07-27 | 269.15 | 269.15 | 268.81 | 268.81 | -16.308% | 10 | 412 | -4.486% |
| 2026-07-23 | 318.62 | 322.08 | 318.62 | 321.19 | -4.903% | 21 | 422 | -20.063% |
| 2026-07-22 | 337.73 | 337.75 | 337.73 | 337.75 | +12.583% | 5 | 419 | -23.982% |
| 2026-07-20 | 301.73 | 301.73 | 296.00 | 300.00 | +4.399% | 4 | 418 | -14.417% |
| 2026-07-17 | 279.98 | 287.36 | 279.98 | 287.36 | -0.784% | 13 | 419 | -10.652% |
| 2026-07-16 | 289.63 | 289.63 | 289.63 | 289.63 | -11.431% | 1 | 420 | -11.352% |
| 2026-07-14 | 327.01 | 327.01 | 327.01 | 327.01 | +2.114% | 35 | 385 | -21.486% |
| 2026-07-13 | 322.37 | 322.61 | 320.24 | 320.24 | -3.976% | 16 | 382 | -19.826% |
| 2026-07-09 | 333.50 | 333.50 | 333.50 | 333.50 | +8.262% | 2 | 384 | -23.013% |
| 2026-07-07 | 308.50 | 308.50 | 308.05 | 308.05 | +2.676% | 4 | 384 | -16.653% |
| 2026-07-02 | 303.91 | 303.91 | 299.76 | 300.02 | -10.442% | 15 | 378 | -14.422% |
| 2026-07-01 | 334.00 | 335.00 | 333.81 | 335.00 | +9.085% | 11 | 378 | -23.358% |
| 2026-06-26 | 302.27 | 307.10 | 302.27 | 307.10 | -0.753% | 4 | 381 | -16.395% |
| 2026-06-25 | 309.43 | 309.43 | 309.43 | 309.43 | +0.155% | 1 | 381 | -17.025% |
| 2026-06-23 | 299.97 | 308.95 | 299.97 | 308.95 | -4.821% | 4 | 380 | -16.896% |
| 2026-06-22 | 324.60 | 324.60 | 324.60 | 324.60 | +6.689% | 1 | 381 | -20.903% |
| 2026-06-16 | 305.45 | 305.45 | 304.25 | 304.25 | -8.625% | 2 | 381 | -15.612% |
| 2026-06-15 | 332.97 | 332.97 | 332.97 | 332.97 | +10.511% | 2 | 383 | -22.891% |
| 2026-06-12 | 301.30 | 301.30 | 301.30 | 301.30 | +10.528% | 1 | 383 | -14.786% |
| 2026-06-11 | 272.60 | 272.60 | 272.60 | 272.60 | -1.339% | 15 | 398 | -5.814% |
| 2026-06-08 | 276.20 | 276.30 | 276.20 | 276.30 | +5.842% | 2 | 398 | -7.076% |
| 2026-06-05 | 279.41 | 279.41 | 255.75 | 261.05 | -9.712% | 13 | 396 | -1.647% |
| 2026-06-04 | 289.13 | 289.13 | 289.13 | 289.13 | -10.613% | 1 | 396 | -11.199% |
| 2026-06-03 | 322.00 | 323.46 | 322.00 | 323.46 | +5.879% | 3 | 397 | -20.624% |
| 2026-06-02 | 293.26 | 305.50 | 293.26 | 305.50 | +5.527% | 8 | 396 | -15.957% |
| 2026-06-01 | 293.36 | 294.31 | 289.50 | 289.50 | -0.464% | 14 | 402 | -11.313% |
| 2026-05-29 | 293.10 | 293.10 | 290.85 | 290.85 | +3.138% | 2 | 401 | -11.724% |
| 2026-05-28 | 282.00 | 282.00 | 282.00 | 282.00 | +2.111% | 1 | 401 | -8.954% |
| 2026-05-27 | 275.00 | 276.17 | 275.00 | 276.17 | -4.769% | 2 | 400 | -7.032% |
| 2026-05-26 | 280.00 | 290.00 | 278.91 | 290.00 | +44.674% | 5 | 397 | -11.466% |
| 2026-05-19 | 194.00 | 200.45 | 194.00 | 200.45 | -10.513% | 18 | 414 | +28.087% |
| 2026-05-15 | 223.42 | 224.00 | 223.42 | 224.00 | -5.787% | 9 | 413 | +14.621% |
| 2026-05-14 | 232.80 | 237.76 | 232.59 | 237.76 | -0.644% | 33 | 423 | +7.987% |
| 2026-05-13 | 228.03 | 239.30 | 228.03 | 239.30 | +1.154% | 36 | 424 | +7.292% |
| 2026-05-12 | 237.07 | 237.07 | 220.38 | 236.57 | -3.358% | 15 | 415 | +8.530% |
| 2026-05-11 | 245.84 | 255.57 | 244.79 | 244.79 | +4.348% | 11 | 413 | +4.886% |
| 2026-05-08 | 227.60 | 234.59 | 224.15 | 234.59 | +17.289% | 8 | 411 | +9.446% |
| 2026-05-07 | 207.00 | 207.73 | 200.01 | 200.01 | -4.393% | 21 | 398 | +28.369% |
| 2026-05-06 | 204.47 | 214.94 | 200.15 | 209.20 | +31.946% | 90 | 391 | +22.729% |
| 2026-05-05 | 150.00 | 158.55 | 150.00 | 158.55 | +1.472% | 8 | 388 | +61.936% |
| 2026-05-04 | 156.25 | 156.25 | 156.25 | 156.25 | -3.484% | 1 | 389 | +64.320% |
| 2026-05-01 | 155.38 | 161.89 | 154.23 | 161.89 | +4.163% | 31 | 402 | +58.595% |
| 2026-04-30 | 145.01 | 155.42 | 145.01 | 155.42 | +13.819% | 88 | 354 | +65.198% |
| 2026-04-29 | 133.00 | 137.55 | 133.00 | 136.55 | +3.880% | 20 | 354 | +88.026% |
| 2026-04-28 | 124.10 | 133.80 | 124.10 | 131.45 | -7.430% | 66 | 342 | +95.321% |
| 2026-04-27 | 141.00 | 142.30 | 140.50 | 142.00 | -5.258% | 46 | 304 | +80.810% |
| 2026-04-24 | 143.45 | 156.00 | 143.45 | 149.88 | +28.004% | 112 | 293 | +71.304% |
| 2026-04-23 | 117.55 | 121.07 | 115.01 | 117.09 | +1.158% | 49 | 280 | +119.276% |
| 2026-04-22 | 105.28 | 115.75 | 105.28 | 115.75 | +14.525% | 37 | 271 | +121.814% |
| 2026-04-21 | 96.90 | 101.10 | 96.90 | 101.07 | +8.212% | 57 | 232 | +154.032% |
| 2026-04-20 | 95.25 | 95.25 | 93.40 | 93.40 | -3.998% | 32 | 232 | +174.893% |
| 2026-04-17 | 94.62 | 97.29 | 94.62 | 97.29 | +3.533% | 4 | 258 | +163.902% |
| 2026-04-16 | 88.00 | 97.31 | 84.90 | 93.97 | +15.089% | 46 | 258 | +173.225% |
| 2026-04-15 | 81.25 | 81.65 | 81.25 | 81.65 | +2.575% | 26 | 229 | +214.452% |
| 2026-04-14 | 76.47 | 81.15 | 76.47 | 79.60 | +7.786% | 4 | 211 | +222.550% |
| 2026-04-13 | 73.79 | 73.85 | 73.79 | 73.85 | -1.808% | 2 | 209 | +247.664% |
| 2026-04-10 | 75.45 | 76.03 | 74.98 | 75.21 | +11.422% | 28 | 209 | +241.377% |
| 2026-04-09 | 66.82 | 67.93 | 66.82 | 67.50 | +2.273% | 52 | 198 | +280.370% |
| 2026-04-08 | 64.60 | 66.00 | 63.69 | 66.00 | +20.835% | 3 | 199 | +289.015% |
| 2026-04-01 | 54.62 | 54.62 | 54.62 | 54.62 | +11.743% | 2 | 197 | +370.066% |
| 2026-03-31 | 48.88 | 48.88 | 48.88 | 48.88 | +2.711% | 31 | 195 | +425.266% |
| 2026-03-30 | 46.37 | 47.59 | 46.37 | 47.59 | -18.300% | 15 | 164 | +439.504% |
| 2026-03-25 | 55.12 | 59.35 | 55.12 | 58.25 | +12.888% | 30 | 179 | +340.773% |
| 2026-03-24 | 50.95 | 51.70 | 50.95 | 51.60 | +1.276% | 6 | 202 | +397.578% |
| 2026-03-23 | 52.27 | 52.27 | 50.95 | 50.95 | +4.879% | 4 | 200 | +403.925% |
| 2026-03-20 | 50.26 | 50.26 | 48.57 | 48.58 | -5.670% | 57 | 200 | +428.510% |
| 2026-03-19 | 45.58 | 51.50 | 45.58 | 51.50 | +5.533% | 8 | 248 | +398.544% |
| 2026-03-18 | 47.80 | 48.80 | 47.70 | 48.80 | +4.721% | 58 | 244 | +426.127% |
| 2026-03-17 | 46.80 | 46.80 | 46.60 | 46.60 | -4.115% | 4 | 186 | +450.966% |
| 2026-03-16 | 48.20 | 49.41 | 48.20 | 48.60 | +4.069% | 6 | 187 | +428.292% |
| 2026-03-13 | 49.55 | 49.55 | 46.06 | 46.70 | -4.401% | 13 | 183 | +449.786% |
| 2026-03-12 | 48.95 | 49.80 | 48.85 | 48.85 | -7.288% | 6 | 184 | +425.589% |
| 2026-03-11 | 54.38 | 54.38 | 52.69 | 52.69 | -0.114% | 17 | 186 | +387.284% |
| 2026-03-10 | 53.01 | 53.01 | 52.75 | 52.75 | +14.924% | 5 | 179 | +386.730% |
| 2026-03-09 | 45.90 | 45.90 | 45.90 | 45.90 | -5.556% | 2 | 175 | +459.368% |
| 2026-03-06 | 48.60 | 48.60 | 48.60 | 48.60 | -2.016% | 2 | 177 | +428.292% |
| 2026-03-05 | 50.70 | 50.70 | 48.68 | 49.60 | -1.976% | 9 | 179 | +417.641% |
| 2026-03-04 | 47.20 | 50.60 | 47.20 | 50.60 | +10.000% | 7 | 183 | +407.411% |
| 2026-03-03 | 48.00 | 48.00 | 46.00 | 46.00 | -8.000% | 9 | 181 | +458.152% |
| 2026-03-02 | 49.50 | 50.25 | 48.20 | 50.00 | -2.724% | 59 | 180 | +413.500% |
| 2026-02-27 | 51.64 | 52.00 | 50.70 | 51.40 | -4.104% | 14 | 179 | +399.514% |
| 2026-02-26 | 56.50 | 56.50 | 52.90 | 53.60 | -8.062% | 14 | 180 | +379.011% |
| 2026-02-25 | 60.50 | 60.50 | 57.80 | 58.30 | -1.186% | 16 | 183 | +340.395% |
| 2026-02-24 | 61.24 | 61.24 | 59.00 | 59.00 | +15.868% | 38 | 183 | +335.169% |
| 2026-02-20 | 51.52 | 51.52 | 50.92 | 50.92 | -0.157% | 2 | 157 | +404.222% |
| 2026-02-19 | 51.00 | 51.00 | 51.00 | 51.00 | +0.691% | 5 | 156 | +403.431% |
| 2026-02-18 | 50.08 | 50.65 | 50.08 | 50.65 | -4.614% | 53 | 156 | +406.910% |
| 2026-02-17 | 49.76 | 53.10 | 49.76 | 53.10 | -9.847% | 8 | 121 | +383.522% |
| 2026-02-09 | 58.90 | 58.90 | 58.90 | 58.90 | +25.186% | 1 | 120 | +335.908% |
| 2026-02-05 | 47.40 | 47.80 | 45.78 | 47.05 | -9.728% | 12 | 120 | +445.696% |
| 2026-02-04 | 55.40 | 55.40 | 52.12 | 52.12 | -32.312% | 21 | 113 | +392.613% |
| 2026-02-03 | 77.00 | 77.00 | 77.00 | 77.00 | +6.354% | 1 | 114 | +233.442% |
| 2026-01-30 | 74.26 | 74.26 | 72.35 | 72.40 | -15.980% | 62 | 114 | +254.627% |
| 2026-01-29 | 86.17 | 86.17 | 86.17 | 86.17 | +5.021% | 1 | 95 | +197.958% |
| 2026-01-26 | 83.00 | 83.00 | 82.05 | 82.05 | -6.708% | 12 | 95 | +212.919% |
| 2026-01-23 | 89.55 | 89.55 | 87.88 | 87.95 | +5.760% | 66 | 93 | +191.927% |
| 2026-01-22 | 80.49 | 83.16 | 80.49 | 83.16 | +8.211% | 62 | 128 | +208.742% |
| 2026-01-21 | 76.50 | 77.07 | 76.50 | 76.85 | +7.332% | 11 | 66 | +234.092% |
| 2026-01-20 | 71.60 | 71.60 | 71.60 | 71.60 | +5.949% | 1 | 59 | +258.589% |
| 2026-01-16 | 67.62 | 67.62 | 67.58 | 67.58 | +0.386% | 4 | 54 | +279.920% |
| 2026-01-15 | 70.05 | 70.10 | 67.32 | 67.32 | +12.444% | 7 | 54 | +281.387% |
| 2026-01-14 | 59.81 | 59.87 | 59.81 | 59.87 | +17.461% | 2 | 49 | +328.846% |
| 2026-01-12 | 49.75 | 50.97 | 49.50 | 50.97 | +1.757% | 4 | 49 | +403.728% |
| 2026-01-08 | 50.09 | 50.09 | 50.09 | 50.09 | -17.750% | 1 | 45 | +412.577% |
| 2026-01-05 | 60.90 | 60.90 | 60.90 | 60.90 | -0.571% | 30 | 14 | +321.593% |
| 2026-01-02 | 61.25 | 61.25 | 61.25 | 61.25 | +6.987% | 2 | 14 | +319.184% |
| 2025-12-31 | 57.25 | 57.25 | 57.25 | 57.25 | +0.934% | 1 | 12 | +348.472% |
| 2025-12-29 | 56.72 | 56.72 | 56.72 | 56.72 | -0.526% | 8 | 12 | +352.662% |
| 2025-12-26 | 56.00 | 57.02 | 56.00 | 57.02 | 0.000% | 4 | 4 | +350.281% |