AMD281215C00380000
AMD Dec 15 2028 380.00 Call
optionOPRA
EODOct 22, 2026
230.10USD-8.327%(-20.90)6Vol272OI
AMD281215C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 230.10 | 230.10 | 230.10 | 230.10 | -8.327% | 6 | 266 | 0.000% |
| 2026-10-16 | 253.93 | 253.93 | 251.00 | 251.00 | -4.198% | 4 | 266 | -8.327% |
| 2026-10-15 | 262.52 | 262.52 | 261.00 | 262.00 | -6.705% | 4 | 267 | -12.176% |
| 2026-10-14 | 280.85 | 280.85 | 280.83 | 280.83 | -5.546% | 6 | 266 | -18.064% |
| 2026-10-12 | 295.80 | 297.61 | 295.00 | 297.32 | -5.312% | 5 | 265 | -22.609% |
| 2026-10-09 | 320.92 | 321.11 | 314.00 | 314.00 | -3.976% | 3 | 265 | -26.720% |
| 2026-10-08 | 327.00 | 327.00 | 327.00 | 327.00 | -3.821% | 1 | 265 | -29.633% |
| 2026-10-05 | 339.99 | 339.99 | 339.99 | 339.99 | -2.020% | 1 | 265 | -32.322% |
| 2026-10-02 | 347.00 | 347.00 | 347.00 | 347.00 | +5.770% | 2 | 267 | -33.689% |
| 2026-09-29 | 328.37 | 328.37 | 328.07 | 328.07 | -5.223% | 2 | 267 | -29.863% |
| 2026-09-25 | 342.60 | 346.15 | 342.60 | 346.15 | +2.520% | 2 | 267 | -33.526% |
| 2026-09-24 | 337.10 | 337.64 | 337.10 | 337.64 | +3.992% | 2 | 267 | -31.850% |
| 2026-09-23 | 324.67 | 324.77 | 324.67 | 324.68 | +0.003% | 47 | 267 | -29.130% |
| 2026-09-21 | 304.01 | 328.08 | 304.01 | 324.67 | +21.855% | 3 | 268 | -29.128% |
| 2026-09-18 | 265.10 | 268.07 | 265.10 | 266.44 | -1.264% | 4 | 269 | -13.639% |
| 2026-09-17 | 267.00 | 270.00 | 267.00 | 269.85 | +10.594% | 17 | 279 | -14.730% |
| 2026-09-16 | 244.00 | 244.00 | 244.00 | 244.00 | +4.793% | 1 | 280 | -5.697% |
| 2026-09-15 | 232.86 | 232.86 | 232.84 | 232.84 | +3.209% | 2 | 280 | -1.177% |
| 2026-09-14 | 224.62 | 226.50 | 224.62 | 225.60 | -8.375% | 9 | 284 | +1.995% |
| 2026-09-11 | 246.22 | 246.22 | 246.22 | 246.22 | +3.685% | 1 | 284 | -6.547% |
| 2026-09-10 | 237.54 | 237.54 | 237.47 | 237.47 | -6.508% | 2 | 284 | -3.104% |
| 2026-09-09 | 254.00 | 254.00 | 254.00 | 254.00 | +4.432% | 1 | 284 | -9.409% |
| 2026-09-08 | 227.81 | 243.22 | 227.81 | 243.22 | +15.924% | 14 | 274 | -5.394% |
| 2026-09-04 | 206.19 | 210.01 | 205.25 | 209.81 | +6.654% | 56 | 274 | +9.671% |
| 2026-09-03 | 190.00 | 196.80 | 188.55 | 196.72 | -1.758% | 125 | 274 | +16.968% |
| 2026-09-01 | 200.24 | 200.24 | 200.24 | 200.24 | -6.272% | 1 | 273 | +14.912% |
| 2026-08-28 | 213.23 | 213.72 | 213.23 | 213.64 | -6.626% | 42 | 292 | +7.705% |
| 2026-08-26 | 232.10 | 232.50 | 228.80 | 228.80 | +2.629% | 26 | 281 | +0.568% |
| 2026-08-25 | 222.09 | 222.99 | 218.97 | 222.94 | +2.116% | 15 | 282 | +3.212% |
| 2026-08-21 | 218.32 | 218.32 | 218.32 | 218.32 | +1.055% | 1 | 283 | +5.396% |
| 2026-08-19 | 215.65 | 217.16 | 215.65 | 216.04 | -6.314% | 3 | 282 | +6.508% |
| 2026-08-18 | 230.60 | 230.60 | 230.60 | 230.60 | -9.593% | 6 | 286 | -0.217% |
| 2026-08-17 | 255.73 | 255.73 | 255.07 | 255.07 | +2.175% | 3 | 287 | -9.789% |
| 2026-08-14 | 249.80 | 249.80 | 249.64 | 249.64 | +5.623% | 2 | 288 | -7.827% |
| 2026-08-12 | 236.35 | 236.35 | 236.35 | 236.35 | +6.536% | 5 | 293 | -2.644% |
| 2026-08-11 | 221.85 | 221.85 | 221.85 | 221.85 | -4.023% | 1 | 293 | +3.719% |
| 2026-08-10 | 232.82 | 232.82 | 231.15 | 231.15 | -3.151% | 3 | 294 | -0.454% |
| 2026-08-07 | 249.45 | 249.45 | 238.67 | 238.67 | -5.380% | 8 | 299 | -3.591% |
| 2026-08-06 | 252.24 | 252.24 | 252.24 | 252.24 | +0.095% | 2 | 301 | -8.777% |
| 2026-08-05 | 247.03 | 252.61 | 243.20 | 252.00 | -7.959% | 16 | 304 | -8.690% |
| 2026-08-04 | 273.79 | 273.79 | 273.79 | 273.79 | +11.751% | 1 | 305 | -15.957% |
| 2026-08-03 | 233.66 | 245.00 | 233.66 | 245.00 | -0.790% | 2 | 303 | -6.082% |
| 2026-07-30 | 246.95 | 246.95 | 246.95 | 246.95 | +16.910% | 1 | 302 | -6.823% |
| 2026-07-29 | 207.63 | 212.80 | 202.85 | 211.23 | -7.412% | 46 | 324 | +8.933% |
| 2026-07-28 | 233.50 | 233.50 | 228.14 | 228.14 | -8.418% | 9 | 328 | +0.859% |
| 2026-07-27 | 273.00 | 273.00 | 249.00 | 249.11 | -12.599% | 24 | 334 | -7.631% |
| 2026-07-24 | 285.02 | 285.02 | 285.02 | 285.02 | -5.432% | 1 | 334 | -19.269% |
| 2026-07-23 | 301.71 | 301.71 | 301.39 | 301.39 | +1.434% | 2 | 334 | -23.654% |
| 2026-07-21 | 297.13 | 297.13 | 297.13 | 297.13 | +8.153% | 3 | 331 | -22.559% |
| 2026-07-20 | 274.73 | 274.73 | 274.73 | 274.73 | +7.434% | 3 | 334 | -16.245% |
| 2026-07-17 | 255.72 | 255.72 | 255.72 | 255.72 | -4.225% | 3 | 332 | -10.019% |
| 2026-07-16 | 267.00 | 267.00 | 267.00 | 267.00 | -14.922% | 2 | 334 | -13.820% |
| 2026-07-14 | 313.83 | 313.83 | 313.83 | 313.83 | +0.329% | 1 | 333 | -26.680% |
| 2026-07-09 | 312.80 | 312.80 | 312.80 | 312.80 | +12.103% | 1 | 332 | -26.439% |
| 2026-07-08 | 279.03 | 279.03 | 279.03 | 279.03 | -0.513% | 1 | 333 | -17.536% |
| 2026-07-02 | 300.80 | 306.01 | 280.47 | 280.47 | -17.460% | 6 | 332 | -17.959% |
| 2026-06-30 | 316.00 | 339.80 | 316.00 | 339.80 | +20.113% | 9 | 332 | -32.284% |
| 2026-06-26 | 282.90 | 282.90 | 282.90 | 282.90 | -1.291% | 1 | 331 | -18.664% |
| 2026-06-23 | 276.85 | 286.60 | 276.18 | 286.60 | -6.520% | 4 | 332 | -19.714% |
| 2026-06-22 | 303.77 | 306.59 | 303.77 | 306.59 | +6.171% | 3 | 333 | -24.949% |
| 2026-06-17 | 288.77 | 288.77 | 288.77 | 288.77 | -7.208% | 1 | 333 | -20.317% |
| 2026-06-15 | 316.60 | 316.74 | 309.50 | 311.20 | +27.541% | 7 | 334 | -26.060% |
| 2026-06-11 | 248.55 | 248.55 | 244.00 | 244.00 | +6.212% | 3 | 334 | -5.697% |
| 2026-06-10 | 232.13 | 232.13 | 229.73 | 229.73 | -6.803% | 2 | 334 | +0.161% |
| 2026-06-09 | 246.50 | 246.50 | 246.50 | 246.50 | -5.916% | 1 | 334 | -6.653% |
| 2026-06-08 | 262.00 | 262.00 | 262.00 | 262.00 | +8.940% | 1 | 334 | -12.176% |
| 2026-06-05 | 241.00 | 241.63 | 240.50 | 240.50 | -15.909% | 3 | 334 | -4.324% |
| 2026-06-04 | 267.95 | 286.00 | 267.65 | 286.00 | -5.298% | 5 | 336 | -19.545% |
| 2026-06-03 | 292.35 | 306.00 | 292.35 | 302.00 | +10.724% | 6 | 340 | -23.808% |
| 2026-06-01 | 258.00 | 273.61 | 250.70 | 272.75 | +2.226% | 5 | 342 | -15.637% |
| 2026-05-29 | 272.50 | 272.50 | 266.81 | 266.81 | -4.194% | 4 | 340 | -13.759% |
| 2026-05-28 | 264.00 | 284.56 | 264.00 | 278.49 | +6.497% | 7 | 340 | -17.376% |
| 2026-05-27 | 261.87 | 261.87 | 261.50 | 261.50 | -2.698% | 2 | 339 | -12.008% |
| 2026-05-26 | 255.09 | 269.55 | 253.85 | 268.75 | +11.399% | 268 | 408 | -14.381% |
| 2026-05-22 | 239.87 | 241.90 | 230.03 | 241.25 | +13.093% | 42 | 400 | -4.622% |
| 2026-05-21 | 213.32 | 213.32 | 213.32 | 213.32 | +0.623% | 1 | 399 | +7.866% |
| 2026-05-20 | 212.00 | 212.00 | 212.00 | 212.00 | +13.936% | 1 | 398 | +8.538% |
| 2026-05-19 | 189.05 | 189.05 | 186.07 | 186.07 | -4.088% | 3 | 396 | +23.663% |
| 2026-05-18 | 202.00 | 202.00 | 194.00 | 194.00 | -4.682% | 3 | 395 | +18.608% |
| 2026-05-15 | 203.86 | 203.86 | 203.53 | 203.53 | -6.851% | 2 | 397 | +13.055% |
| 2026-05-14 | 218.50 | 218.50 | 218.50 | 218.50 | +0.326% | 1 | 398 | +5.309% |
| 2026-05-13 | 217.77 | 217.79 | 217.10 | 217.79 | +4.908% | 9 | 404 | +5.652% |
| 2026-05-12 | 215.95 | 215.95 | 200.07 | 207.60 | -10.122% | 17 | 410 | +10.838% |
| 2026-05-11 | 225.72 | 230.98 | 222.00 | 230.98 | +6.100% | 12 | 416 | -0.381% |
| 2026-05-08 | 196.99 | 217.70 | 196.99 | 217.70 | +21.207% | 26 | 415 | +5.696% |
| 2026-05-07 | 184.50 | 185.32 | 177.12 | 179.61 | -5.568% | 56 | 417 | +28.111% |
| 2026-05-06 | 179.57 | 197.80 | 178.67 | 190.20 | +35.181% | 138 | 387 | +20.978% |
| 2026-05-05 | 138.18 | 140.70 | 136.65 | 140.70 | +8.131% | 22 | 385 | +63.539% |
| 2026-05-04 | 144.30 | 144.30 | 130.12 | 130.12 | -11.151% | 13 | 381 | +76.837% |
| 2026-05-01 | 139.77 | 146.45 | 139.77 | 146.45 | +4.757% | 7 | 376 | +57.118% |
| 2026-04-30 | 129.08 | 140.52 | 129.08 | 139.80 | +13.936% | 351 | 215 | +64.592% |
| 2026-04-29 | 117.18 | 122.70 | 114.88 | 122.70 | +6.928% | 13 | 215 | +87.531% |
| 2026-04-28 | 114.30 | 114.75 | 114.30 | 114.75 | -7.093% | 11 | 221 | +100.523% |
| 2026-04-27 | 131.10 | 131.10 | 123.51 | 123.51 | -8.640% | 17 | 210 | +86.301% |
| 2026-04-24 | 126.88 | 139.73 | 126.88 | 135.19 | +26.701% | 60 | 209 | +70.205% |
| 2026-04-23 | 102.22 | 106.70 | 102.22 | 106.70 | +3.774% | 10 | 196 | +115.651% |
| 2026-04-22 | 94.35 | 102.82 | 94.35 | 102.82 | +13.915% | 21 | 188 | +123.789% |
| 2026-04-21 | 87.55 | 90.26 | 86.17 | 90.26 | +9.539% | 22 | 192 | +154.930% |
| 2026-04-20 | 86.10 | 86.10 | 82.40 | 82.40 | -1.353% | 5 | 192 | +179.248% |
| 2026-04-16 | 77.80 | 84.35 | 75.45 | 83.53 | +21.622% | 30 | 192 | +175.470% |
| 2026-04-15 | 69.63 | 70.30 | 68.00 | 68.68 | +6.184% | 59 | 164 | +235.032% |
| 2026-04-10 | 64.68 | 64.68 | 64.68 | 64.68 | +14.987% | 2 | 116 | +255.751% |
| 2026-04-09 | 56.35 | 56.35 | 56.25 | 56.25 | +10.229% | 2 | 114 | +309.067% |
| 2026-04-06 | 52.65 | 52.65 | 50.87 | 51.03 | +5.827% | 34 | 113 | +350.911% |
| 2026-04-02 | 47.25 | 48.22 | 47.05 | 48.22 | +17.897% | 43 | 63 | +377.188% |
| 2026-03-30 | 40.90 | 40.90 | 40.90 | 40.90 | -9.753% | 1 | 63 | +462.592% |
| 2026-03-26 | 45.32 | 45.32 | 45.32 | 45.32 | -7.699% | 4 | 63 | +407.723% |
| 2026-03-25 | 49.87 | 49.87 | 49.10 | 49.10 | +18.485% | 2 | 63 | +368.635% |
| 2026-03-24 | 41.44 | 41.44 | 41.44 | 41.44 | -1.778% | 10 | 63 | +455.261% |
| 2026-03-19 | 42.19 | 42.19 | 42.19 | 42.19 | +8.458% | 1 | 63 | +445.390% |
| 2026-03-17 | 39.33 | 39.33 | 38.90 | 38.90 | -6.152% | 13 | 63 | +491.517% |
| 2026-03-16 | 41.45 | 41.45 | 41.45 | 41.45 | +5.740% | 7 | 58 | +455.127% |
| 2026-03-13 | 40.50 | 40.50 | 39.20 | 39.20 | -5.542% | 22 | 58 | +486.990% |
| 2026-03-12 | 41.76 | 41.76 | 41.50 | 41.50 | -10.115% | 8 | 60 | +454.458% |
| 2026-03-11 | 46.17 | 46.17 | 46.17 | 46.17 | +4.245% | 1 | 60 | +398.376% |
| 2026-03-10 | 44.75 | 44.75 | 44.29 | 44.29 | +8.289% | 4 | 59 | +419.530% |
| 2026-03-09 | 40.90 | 40.90 | 40.90 | 40.90 | +4.071% | 1 | 55 | +462.592% |
| 2026-03-06 | 41.55 | 41.60 | 39.30 | 39.30 | -3.558% | 3 | 54 | +485.496% |
| 2026-03-05 | 40.75 | 40.75 | 40.75 | 40.75 | -6.751% | 3 | 53 | +464.663% |
| 2026-03-04 | 43.70 | 43.70 | 43.70 | 43.70 | -14.732% | 2 | 51 | +426.545% |
| 2026-02-24 | 49.15 | 51.25 | 49.15 | 51.25 | +24.544% | 25 | 50 | +348.976% |
| 2026-02-23 | 40.83 | 41.15 | 40.83 | 41.15 | -8.352% | 3 | 58 | +459.174% |
| 2026-02-20 | 44.90 | 44.90 | 44.90 | 44.90 | +0.201% | 4 | 57 | +412.472% |
| 2026-02-17 | 44.80 | 44.81 | 44.80 | 44.81 | -4.983% | 2 | 57 | +413.501% |
| 2026-02-13 | 47.17 | 47.17 | 47.14 | 47.16 | -7.074% | 22 | 45 | +387.913% |
| 2026-02-09 | 50.75 | 50.75 | 50.75 | 50.75 | +28.060% | 1 | 45 | +353.399% |
| 2026-02-05 | 40.50 | 40.80 | 39.63 | 39.63 | -10.380% | 5 | 44 | +480.621% |
| 2026-02-04 | 44.22 | 44.22 | 44.22 | 44.22 | -35.652% | 2 | 41 | +420.353% |
| 2026-02-02 | 67.80 | 68.72 | 67.80 | 68.72 | +2.231% | 11 | 39 | +234.837% |
| 2026-01-29 | 67.22 | 67.22 | 67.22 | 67.22 | -9.370% | 1 | 41 | +242.309% |
| 2026-01-28 | 74.17 | 74.17 | 74.17 | 74.17 | +3.157% | 2 | 41 | +210.233% |
| 2026-01-26 | 73.04 | 73.04 | 71.70 | 71.90 | -5.890% | 17 | 39 | +220.028% |
| 2026-01-23 | 76.40 | 76.40 | 76.40 | 76.40 | +11.127% | 2 | 22 | +201.178% |
| 2026-01-21 | 68.75 | 68.75 | 68.75 | 68.75 | +20.614% | 1 | 20 | +234.691% |
| 2026-01-16 | 56.90 | 57.10 | 56.90 | 57.00 | +4.205% | 7 | 22 | +303.684% |
| 2026-01-15 | 59.10 | 59.10 | 54.70 | 54.70 | +5.803% | 6 | 22 | +320.658% |
| 2026-01-14 | 48.79 | 52.30 | 48.18 | 51.70 | +19.317% | 14 | 27 | +345.068% |
| 2026-01-12 | 43.33 | 43.33 | 43.33 | 43.33 | +3.413% | 5 | 17 | +431.041% |
| 2026-01-08 | 45.59 | 45.59 | 41.90 | 41.90 | -12.122% | 3 | 17 | +449.165% |
| 2026-01-06 | 47.40 | 47.68 | 47.40 | 47.68 | -9.422% | 2 | 14 | +382.592% |
| 2026-01-05 | 52.64 | 52.64 | 52.64 | 52.64 | +2.893% | 4 | 11 | +337.120% |
| 2026-01-02 | 52.60 | 52.60 | 51.07 | 51.16 | +6.031% | 8 | 11 | +349.765% |
| 2025-12-29 | 48.25 | 48.25 | 48.25 | 48.25 | -0.515% | 3 | 4 | +376.891% |
| 2025-12-24 | 48.50 | 48.50 | 48.50 | 48.50 | 0.000% | 1 | 0 | +374.433% |