AMD281215C00370000
AMD Dec 15 2028 370.00 Call
optionOPRA
EODOct 21, 2026
272.77USD+9.327%(+23.27)1Vol371OI
AMD281215C00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 272.77 | 272.77 | 272.77 | 272.77 | +9.327% | 1 | 372 | 0.000% |
| 2026-10-16 | 249.50 | 249.50 | 249.50 | 249.50 | -17.676% | 1 | 372 | +9.327% |
| 2026-10-12 | 304.42 | 304.42 | 303.07 | 303.07 | -6.336% | 3 | 371 | -9.998% |
| 2026-10-09 | 323.57 | 323.57 | 323.57 | 323.57 | -8.699% | 2 | 371 | -15.700% |
| 2026-10-07 | 354.40 | 354.40 | 354.40 | 354.40 | -3.172% | 3 | 368 | -23.033% |
| 2026-10-06 | 366.01 | 366.01 | 366.01 | 366.01 | +5.463% | 4 | 372 | -25.475% |
| 2026-10-02 | 344.99 | 347.72 | 344.99 | 347.05 | +6.415% | 6 | 376 | -21.403% |
| 2026-09-28 | 326.13 | 326.13 | 326.13 | 326.13 | -6.303% | 1 | 375 | -16.362% |
| 2026-09-25 | 348.07 | 348.07 | 348.07 | 348.07 | +2.891% | 2 | 377 | -21.634% |
| 2026-09-24 | 336.26 | 338.44 | 336.26 | 338.29 | -0.209% | 12 | 371 | -19.368% |
| 2026-09-22 | 339.00 | 339.00 | 339.00 | 339.00 | +1.194% | 5 | 371 | -19.537% |
| 2026-09-21 | 309.13 | 335.00 | 309.13 | 335.00 | +22.981% | 8 | 373 | -18.576% |
| 2026-09-18 | 271.80 | 272.40 | 271.80 | 272.40 | -0.945% | 6 | 373 | +0.136% |
| 2026-09-17 | 272.51 | 275.00 | 272.51 | 275.00 | +11.494% | 2 | 374 | -0.811% |
| 2026-09-16 | 246.65 | 246.65 | 246.65 | 246.65 | +7.239% | 1 | 375 | +10.590% |
| 2026-09-14 | 230.50 | 230.50 | 230.00 | 230.00 | -8.494% | 10 | 371 | +18.596% |
| 2026-09-11 | 251.35 | 251.35 | 251.35 | 251.35 | -2.198% | 6 | 371 | +8.522% |
| 2026-09-09 | 257.00 | 257.00 | 257.00 | 257.00 | +20.127% | 2 | 369 | +6.136% |
| 2026-09-04 | 209.41 | 216.37 | 209.05 | 213.94 | +6.746% | 52 | 343 | +27.498% |
| 2026-09-03 | 195.75 | 200.46 | 195.75 | 200.42 | -0.289% | 152 | 287 | +36.099% |
| 2026-09-01 | 200.00 | 203.00 | 200.00 | 201.00 | -7.692% | 4 | 286 | +35.706% |
| 2026-08-28 | 213.80 | 218.89 | 213.80 | 217.75 | -1.914% | 384 | 210 | +25.268% |
| 2026-08-27 | 222.00 | 222.00 | 222.00 | 222.00 | -3.896% | 2 | 212 | +22.869% |
| 2026-08-26 | 236.50 | 236.50 | 230.80 | 231.00 | +3.162% | 5 | 213 | +18.082% |
| 2026-08-25 | 221.99 | 223.92 | 221.99 | 223.92 | -16.135% | 12 | 216 | +21.816% |
| 2026-08-17 | 267.00 | 267.00 | 267.00 | 267.00 | +9.202% | 1 | 217 | +2.161% |
| 2026-08-13 | 244.29 | 244.50 | 244.29 | 244.50 | +3.610% | 5 | 219 | +11.562% |
| 2026-08-10 | 237.72 | 237.72 | 235.71 | 235.98 | -2.274% | 4 | 219 | +15.590% |
| 2026-08-07 | 241.54 | 241.54 | 241.47 | 241.47 | -2.263% | 2 | 219 | +12.962% |
| 2026-08-05 | 247.06 | 247.06 | 247.06 | 247.06 | -9.136% | 2 | 219 | +10.406% |
| 2026-08-04 | 274.96 | 274.96 | 270.04 | 271.90 | +9.708% | 5 | 221 | +0.320% |
| 2026-08-03 | 244.84 | 247.84 | 244.58 | 247.84 | +14.741% | 4 | 220 | +10.059% |
| 2026-07-29 | 215.33 | 216.00 | 215.11 | 216.00 | -6.291% | 40 | 220 | +26.282% |
| 2026-07-28 | 230.52 | 230.52 | 225.67 | 230.50 | -8.836% | 11 | 225 | +18.338% |
| 2026-07-27 | 252.87 | 252.87 | 252.84 | 252.84 | -17.564% | 10 | 225 | +7.882% |
| 2026-07-21 | 300.25 | 306.71 | 300.25 | 306.71 | +10.117% | 5 | 226 | -11.066% |
| 2026-07-20 | 278.50 | 278.53 | 278.50 | 278.53 | +2.589% | 6 | 227 | -2.068% |
| 2026-07-17 | 243.50 | 271.50 | 243.50 | 271.50 | -15.339% | 15 | 222 | +0.468% |
| 2026-07-14 | 320.99 | 320.99 | 320.69 | 320.69 | +12.326% | 18 | 216 | -14.943% |
| 2026-07-08 | 283.73 | 285.50 | 273.30 | 285.50 | -1.789% | 6 | 213 | -4.459% |
| 2026-07-07 | 290.70 | 290.70 | 290.70 | 290.70 | +5.071% | 1 | 212 | -6.168% |
| 2026-07-02 | 283.90 | 283.90 | 276.67 | 276.67 | -11.542% | 17 | 211 | -1.410% |
| 2026-07-01 | 312.77 | 312.77 | 312.77 | 312.77 | -8.946% | 1 | 211 | -12.789% |
| 2026-06-30 | 338.42 | 343.50 | 338.42 | 343.50 | +15.462% | 2 | 211 | -20.591% |
| 2026-06-29 | 297.50 | 297.50 | 297.50 | 297.50 | +2.866% | 1 | 211 | -8.313% |
| 2026-06-23 | 289.21 | 289.21 | 289.21 | 289.21 | -6.003% | 1 | 212 | -5.684% |
| 2026-06-22 | 307.68 | 307.68 | 307.68 | 307.68 | +2.941% | 1 | 212 | -11.346% |
| 2026-06-18 | 298.89 | 298.89 | 298.89 | 298.89 | +1.563% | 1 | 212 | -8.739% |
| 2026-06-17 | 292.70 | 294.29 | 292.70 | 294.29 | -6.396% | 2 | 212 | -7.313% |
| 2026-06-15 | 314.40 | 314.40 | 314.40 | 314.40 | +31.565% | 1 | 212 | -13.241% |
| 2026-06-09 | 265.20 | 265.20 | 232.46 | 238.97 | -9.137% | 9 | 206 | +14.144% |
| 2026-06-08 | 263.00 | 263.00 | 263.00 | 263.00 | +8.230% | 1 | 207 | +3.715% |
| 2026-06-05 | 250.27 | 250.27 | 243.00 | 243.00 | -15.478% | 6 | 204 | +12.251% |
| 2026-06-04 | 287.50 | 287.50 | 287.50 | 287.50 | -5.753% | 1 | 205 | -5.123% |
| 2026-06-03 | 297.65 | 305.05 | 296.00 | 305.05 | +7.902% | 13 | 212 | -10.582% |
| 2026-06-02 | 282.71 | 282.71 | 282.71 | 282.71 | +2.047% | 1 | 212 | -3.516% |
| 2026-06-01 | 269.00 | 277.04 | 265.47 | 277.04 | -2.382% | 43 | 204 | -1.541% |
| 2026-05-29 | 283.80 | 283.80 | 283.80 | 283.80 | -1.407% | 1 | 204 | -3.887% |
| 2026-05-28 | 287.85 | 287.85 | 287.85 | 287.85 | +7.837% | 4 | 204 | -5.239% |
| 2026-05-26 | 261.04 | 266.93 | 261.04 | 266.93 | +11.569% | 2 | 204 | +2.188% |
| 2026-05-22 | 239.65 | 247.00 | 233.96 | 239.25 | +9.127% | 37 | 200 | +14.010% |
| 2026-05-20 | 219.13 | 219.24 | 219.13 | 219.24 | +13.596% | 2 | 200 | +24.416% |
| 2026-05-18 | 197.36 | 197.36 | 193.00 | 193.00 | -6.889% | 3 | 201 | +41.332% |
| 2026-05-15 | 212.85 | 212.85 | 207.28 | 207.28 | -5.460% | 3 | 199 | +31.595% |
| 2026-05-14 | 213.50 | 222.66 | 213.50 | 219.25 | -1.168% | 26 | 220 | +24.410% |
| 2026-05-13 | 221.94 | 221.95 | 221.84 | 221.84 | +8.873% | 41 | 209 | +22.958% |
| 2026-05-12 | 208.28 | 208.28 | 203.70 | 203.76 | -11.964% | 3 | 209 | +33.868% |
| 2026-05-11 | 233.85 | 236.18 | 228.57 | 231.45 | +2.890% | 9 | 205 | +17.853% |
| 2026-05-08 | 211.26 | 224.95 | 206.36 | 224.95 | +22.682% | 35 | 200 | +21.258% |
| 2026-05-07 | 187.40 | 194.18 | 180.00 | 183.36 | -4.837% | 8 | 200 | +48.762% |
| 2026-05-06 | 183.20 | 198.35 | 182.90 | 192.68 | +33.666% | 109 | 203 | +41.566% |
| 2026-05-05 | 140.76 | 145.58 | 140.48 | 144.15 | +5.581% | 9 | 195 | +89.227% |
| 2026-05-04 | 136.53 | 136.53 | 136.53 | 136.53 | -7.581% | 1 | 196 | +99.788% |
| 2026-05-01 | 141.80 | 147.73 | 141.80 | 147.73 | +1.185% | 5 | 196 | +84.641% |
| 2026-04-30 | 135.00 | 146.00 | 134.67 | 146.00 | +12.161% | 10 | 198 | +86.829% |
| 2026-04-29 | 119.84 | 130.17 | 119.84 | 130.17 | +8.665% | 11 | 198 | +109.549% |
| 2026-04-28 | 118.20 | 120.30 | 118.05 | 119.79 | -6.836% | 12 | 196 | +127.707% |
| 2026-04-27 | 129.00 | 129.59 | 127.40 | 128.58 | -6.296% | 9 | 191 | +112.140% |
| 2026-04-24 | 130.77 | 142.82 | 130.77 | 137.22 | +30.835% | 33 | 189 | +98.783% |
| 2026-04-23 | 109.80 | 109.80 | 104.88 | 104.88 | +1.138% | 2 | 194 | +160.078% |
| 2026-04-22 | 103.64 | 103.70 | 103.64 | 103.70 | +12.779% | 2 | 194 | +163.038% |
| 2026-04-21 | 90.10 | 91.95 | 88.46 | 91.95 | +7.544% | 37 | 190 | +196.650% |
| 2026-04-17 | 84.50 | 85.50 | 84.25 | 85.50 | -0.442% | 3 | 190 | +219.029% |
| 2026-04-16 | 77.97 | 87.21 | 77.97 | 85.88 | +26.704% | 39 | 189 | +217.618% |
| 2026-04-14 | 66.61 | 67.78 | 66.61 | 67.78 | +2.155% | 21 | 175 | +302.434% |
| 2026-04-10 | 66.66 | 68.05 | 66.22 | 66.35 | +36.382% | 57 | 165 | +311.108% |
| 2026-04-02 | 48.80 | 48.80 | 48.65 | 48.65 | +2.963% | 40 | 127 | +460.678% |
| 2026-04-01 | 47.25 | 47.25 | 47.25 | 47.25 | +9.705% | 1 | 127 | +477.291% |
| 2026-03-31 | 43.07 | 43.07 | 43.07 | 43.07 | -9.422% | 1 | 128 | +533.318% |
| 2026-03-26 | 47.55 | 47.55 | 47.55 | 47.55 | +17.523% | 1 | 129 | +473.649% |
| 2026-03-17 | 40.09 | 40.82 | 40.09 | 40.46 | -10.822% | 22 | 128 | +574.172% |
| 2026-03-05 | 45.37 | 45.37 | 45.37 | 45.37 | +0.822% | 1 | 117 | +501.212% |
| 2026-03-04 | 43.35 | 45.00 | 43.00 | 45.00 | +7.143% | 3 | 117 | +506.156% |
| 2026-03-03 | 42.00 | 42.00 | 42.00 | 42.00 | -10.638% | 1 | 117 | +549.452% |
| 2026-02-26 | 48.00 | 48.00 | 47.00 | 47.00 | -11.488% | 2 | 118 | +480.362% |
| 2026-02-24 | 50.50 | 53.75 | 50.50 | 53.10 | +22.209% | 6 | 118 | +413.691% |
| 2026-02-23 | 42.86 | 43.45 | 42.86 | 43.45 | -4.190% | 2 | 116 | +527.779% |
| 2026-02-20 | 45.49 | 45.49 | 45.35 | 45.35 | +4.133% | 2 | 116 | +501.477% |
| 2026-02-18 | 43.55 | 43.55 | 43.55 | 43.55 | -7.439% | 1 | 115 | +526.338% |
| 2026-02-17 | 45.74 | 47.10 | 45.74 | 47.05 | -9.519% | 20 | 114 | +479.745% |
| 2026-02-11 | 52.00 | 52.00 | 52.00 | 52.00 | -0.915% | 2 | 97 | +424.558% |
| 2026-02-09 | 52.48 | 52.48 | 52.48 | 52.48 | +7.541% | 1 | 99 | +419.760% |
| 2026-02-06 | 48.27 | 48.80 | 48.27 | 48.80 | +14.179% | 20 | 98 | +458.955% |
| 2026-02-05 | 45.85 | 45.85 | 42.74 | 42.74 | -9.064% | 2 | 98 | +538.208% |
| 2026-02-04 | 47.00 | 47.00 | 47.00 | 47.00 | -29.429% | 1 | 98 | +480.362% |
| 2026-02-03 | 66.57 | 66.60 | 66.32 | 66.60 | +1.293% | 4 | 98 | +309.565% |
| 2026-01-30 | 65.75 | 65.75 | 65.75 | 65.75 | -6.870% | 5 | 97 | +314.859% |
| 2026-01-29 | 70.60 | 70.60 | 70.60 | 70.60 | -2.715% | 1 | 99 | +286.360% |
| 2026-01-28 | 75.62 | 75.62 | 72.57 | 72.57 | +0.792% | 2 | 98 | +275.872% |
| 2026-01-27 | 72.00 | 72.00 | 72.00 | 72.00 | -2.505% | 1 | 98 | +278.847% |
| 2026-01-26 | 73.85 | 73.85 | 73.85 | 73.85 | +2.569% | 2 | 98 | +269.357% |
| 2026-01-21 | 72.00 | 72.00 | 71.80 | 72.00 | +14.286% | 6 | 98 | +278.847% |
| 2026-01-20 | 63.00 | 63.00 | 63.00 | 63.00 | +5.971% | 1 | 96 | +332.968% |
| 2026-01-16 | 59.30 | 59.45 | 59.30 | 59.45 | +11.121% | 7 | 99 | +358.823% |
| 2026-01-14 | 50.20 | 53.50 | 49.64 | 53.50 | +1.518% | 3 | 99 | +409.850% |
| 2026-01-13 | 51.65 | 52.80 | 51.65 | 52.70 | +7.114% | 6 | 98 | +417.590% |
| 2026-01-06 | 49.20 | 49.20 | 49.20 | 49.20 | -5.239% | 1 | 92 | +454.411% |
| 2026-01-02 | 51.92 | 51.92 | 51.92 | 51.92 | +4.995% | 2 | 92 | +425.366% |
| 2025-12-31 | 50.65 | 50.65 | 49.35 | 49.45 | -1.885% | 119 | 110 | +451.608% |
| 2025-12-30 | 50.20 | 50.40 | 50.20 | 50.40 | +0.800% | 2 | 110 | +441.210% |
| 2025-12-29 | 47.90 | 50.00 | 47.90 | 50.00 | 0.000% | 108 | 108 | +445.540% |