AMD281215C00390000
AMD Dec 15 2028 390.00 Call
optionOPRA
EODOct 21, 2026
262.05USD+8.062%(+19.55)5Vol225OI
AMD281215C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 262.05 | 262.05 | 262.05 | 262.05 | +8.062% | 5 | 225 | 0.000% |
| 2026-10-16 | 242.50 | 242.50 | 242.50 | 242.50 | -3.525% | 1 | 225 | +8.062% |
| 2026-10-15 | 251.36 | 251.36 | 251.36 | 251.36 | -9.651% | 2 | 226 | +4.253% |
| 2026-10-14 | 277.98 | 278.21 | 277.98 | 278.21 | -12.841% | 2 | 226 | -5.809% |
| 2026-10-08 | 317.00 | 319.20 | 314.10 | 319.20 | -4.685% | 6 | 229 | -17.904% |
| 2026-10-07 | 334.89 | 334.89 | 334.89 | 334.89 | -5.264% | 1 | 229 | -21.750% |
| 2026-10-06 | 353.50 | 353.50 | 353.50 | 353.50 | +13.841% | 1 | 230 | -25.870% |
| 2026-09-30 | 312.28 | 312.28 | 310.52 | 310.52 | -1.594% | 4 | 232 | -15.609% |
| 2026-09-28 | 318.00 | 318.00 | 315.55 | 315.55 | -3.878% | 4 | 232 | -16.955% |
| 2026-09-24 | 327.81 | 328.28 | 327.81 | 328.28 | +1.666% | 10 | 227 | -20.175% |
| 2026-09-23 | 319.07 | 322.90 | 319.07 | 322.90 | -0.170% | 68 | 210 | -18.845% |
| 2026-09-22 | 323.31 | 323.45 | 323.30 | 323.45 | +1.874% | 3 | 209 | -18.983% |
| 2026-09-21 | 297.55 | 322.89 | 297.55 | 317.50 | +21.118% | 18 | 208 | -17.465% |
| 2026-09-18 | 262.37 | 262.70 | 262.14 | 262.14 | -0.686% | 6 | 207 | -0.034% |
| 2026-09-17 | 263.67 | 264.25 | 263.40 | 263.95 | +15.727% | 139 | 204 | -0.720% |
| 2026-09-15 | 227.24 | 228.08 | 227.24 | 228.08 | +2.739% | 10 | 199 | +14.894% |
| 2026-09-14 | 218.50 | 222.00 | 216.57 | 222.00 | -8.082% | 7 | 201 | +18.041% |
| 2026-09-11 | 238.33 | 241.95 | 238.33 | 241.52 | -3.004% | 20 | 206 | +8.500% |
| 2026-09-09 | 249.43 | 249.43 | 249.00 | 249.00 | +19.224% | 2 | 205 | +5.241% |
| 2026-09-04 | 200.92 | 208.85 | 200.92 | 208.85 | +8.117% | 53 | 231 | +25.473% |
| 2026-09-03 | 192.15 | 193.22 | 192.15 | 193.17 | -0.428% | 70 | 258 | +35.658% |
| 2026-09-02 | 194.00 | 194.00 | 194.00 | 194.00 | -0.564% | 1 | 258 | +35.077% |
| 2026-09-01 | 195.02 | 195.10 | 195.02 | 195.10 | -4.829% | 2 | 258 | +34.316% |
| 2026-08-31 | 205.00 | 205.00 | 205.00 | 205.00 | -1.933% | 1 | 258 | +27.829% |
| 2026-08-28 | 209.57 | 209.57 | 208.83 | 209.04 | -3.978% | 10 | 256 | +25.359% |
| 2026-08-25 | 217.70 | 217.70 | 217.70 | 217.70 | +7.719% | 1 | 255 | +20.372% |
| 2026-08-24 | 200.33 | 202.10 | 200.33 | 202.10 | -6.000% | 2 | 255 | +29.664% |
| 2026-08-19 | 215.00 | 215.00 | 215.00 | 215.00 | -3.846% | 1 | 256 | +21.884% |
| 2026-08-18 | 223.60 | 223.60 | 223.60 | 223.60 | -10.056% | 1 | 256 | +17.196% |
| 2026-08-17 | 252.76 | 252.76 | 248.60 | 248.60 | +10.982% | 2 | 257 | +5.410% |
| 2026-08-11 | 224.00 | 224.00 | 224.00 | 224.00 | -2.524% | 1 | 257 | +16.987% |
| 2026-08-10 | 228.00 | 229.80 | 228.00 | 229.80 | -1.639% | 6 | 259 | +14.034% |
| 2026-08-07 | 237.22 | 237.22 | 233.63 | 233.63 | -5.950% | 4 | 259 | +12.165% |
| 2026-08-06 | 248.41 | 248.41 | 248.41 | 248.41 | +2.058% | 2 | 257 | +5.491% |
| 2026-08-05 | 240.00 | 243.40 | 240.00 | 243.40 | -12.994% | 7 | 257 | +7.662% |
| 2026-08-04 | 261.95 | 280.24 | 261.95 | 279.75 | +15.427% | 3 | 256 | -6.327% |
| 2026-08-03 | 242.36 | 242.36 | 242.36 | 242.36 | -1.906% | 2 | 254 | +8.124% |
| 2026-07-31 | 248.50 | 249.00 | 247.07 | 247.07 | +22.914% | 3 | 255 | +6.063% |
| 2026-07-29 | 202.07 | 209.70 | 200.64 | 201.01 | -12.998% | 35 | 263 | +30.367% |
| 2026-07-28 | 223.00 | 231.04 | 223.00 | 231.04 | -6.336% | 2 | 263 | +13.422% |
| 2026-07-27 | 252.78 | 252.81 | 246.67 | 246.67 | +1.816% | 3 | 263 | +6.235% |
| 2026-07-17 | 242.27 | 242.27 | 242.27 | 242.27 | -7.636% | 2 | 263 | +8.164% |
| 2026-07-16 | 276.95 | 276.95 | 262.30 | 262.30 | -6.348% | 13 | 256 | -0.095% |
| 2026-07-15 | 280.08 | 280.08 | 280.08 | 280.08 | -8.170% | 5 | 256 | -6.437% |
| 2026-07-09 | 305.00 | 305.00 | 305.00 | 305.00 | +11.701% | 15 | 266 | -14.082% |
| 2026-07-07 | 272.00 | 273.05 | 272.00 | 273.05 | -0.936% | 5 | 265 | -4.029% |
| 2026-07-02 | 290.00 | 290.00 | 275.63 | 275.63 | -8.407% | 8 | 264 | -4.927% |
| 2026-07-01 | 300.93 | 300.93 | 300.93 | 300.93 | -10.277% | 1 | 265 | -12.920% |
| 2026-06-30 | 312.00 | 335.40 | 309.84 | 335.40 | +20.172% | 10 | 263 | -21.869% |
| 2026-06-26 | 279.10 | 279.10 | 279.10 | 279.10 | -1.451% | 1 | 263 | -6.109% |
| 2026-06-25 | 283.21 | 283.21 | 283.21 | 283.21 | -6.463% | 1 | 262 | -7.471% |
| 2026-06-22 | 316.00 | 316.00 | 298.60 | 302.78 | -1.394% | 171 | 342 | -13.452% |
| 2026-06-15 | 307.06 | 307.06 | 307.06 | 307.06 | +12.579% | 2 | 342 | -14.658% |
| 2026-06-12 | 272.70 | 272.80 | 272.70 | 272.75 | +9.980% | 8 | 346 | -3.923% |
| 2026-06-11 | 245.90 | 248.00 | 245.90 | 248.00 | +9.570% | 8 | 350 | +5.665% |
| 2026-06-10 | 229.00 | 229.00 | 226.34 | 226.34 | -4.675% | 2 | 349 | +15.777% |
| 2026-06-09 | 219.75 | 237.44 | 219.12 | 237.44 | -2.288% | 3 | 349 | +10.365% |
| 2026-06-05 | 258.33 | 258.33 | 243.00 | 243.00 | -11.479% | 3 | 350 | +7.840% |
| 2026-06-04 | 268.00 | 274.51 | 268.00 | 274.51 | -7.883% | 4 | 351 | -4.539% |
| 2026-06-03 | 296.52 | 298.00 | 296.52 | 298.00 | +8.403% | 4 | 349 | -12.064% |
| 2026-05-28 | 260.28 | 274.90 | 260.28 | 274.90 | +6.559% | 5 | 349 | -4.674% |
| 2026-05-27 | 254.93 | 258.10 | 254.93 | 257.98 | -2.465% | 6 | 346 | +1.578% |
| 2026-05-26 | 251.43 | 265.00 | 250.05 | 264.50 | +12.286% | 7 | 345 | -0.926% |
| 2026-05-22 | 236.55 | 238.00 | 231.48 | 235.56 | +13.935% | 10 | 343 | +11.246% |
| 2026-05-21 | 206.75 | 206.75 | 206.75 | 206.75 | -2.518% | 1 | 344 | +26.747% |
| 2026-05-20 | 208.13 | 212.09 | 207.75 | 212.09 | +16.150% | 13 | 355 | +23.556% |
| 2026-05-19 | 177.77 | 182.60 | 174.52 | 182.60 | -7.544% | 4 | 356 | +43.510% |
| 2026-05-18 | 197.50 | 197.50 | 197.50 | 197.50 | -1.250% | 1 | 357 | +32.684% |
| 2026-05-15 | 200.00 | 200.00 | 200.00 | 200.00 | -5.860% | 1 | 356 | +31.025% |
| 2026-05-14 | 214.70 | 216.22 | 212.22 | 212.45 | -1.016% | 10 | 350 | +23.347% |
| 2026-05-13 | 214.63 | 214.63 | 214.63 | 214.63 | +0.732% | 1 | 350 | +22.094% |
| 2026-05-12 | 213.23 | 216.30 | 196.75 | 213.07 | -5.888% | 13 | 361 | +22.988% |
| 2026-05-11 | 227.15 | 228.22 | 220.62 | 226.40 | +5.745% | 18 | 350 | +15.746% |
| 2026-05-08 | 190.17 | 214.15 | 190.17 | 214.10 | +21.461% | 35 | 344 | +22.396% |
| 2026-05-07 | 182.89 | 187.09 | 174.10 | 176.27 | -4.238% | 208 | 253 | +48.664% |
| 2026-05-06 | 179.16 | 190.57 | 178.00 | 184.07 | +32.424% | 56 | 226 | +42.364% |
| 2026-05-05 | 135.85 | 139.00 | 132.45 | 139.00 | +7.469% | 71 | 257 | +88.525% |
| 2026-05-04 | 130.37 | 130.93 | 128.29 | 129.34 | -8.035% | 29 | 243 | +102.606% |
| 2026-05-01 | 136.27 | 142.99 | 136.27 | 140.64 | +1.869% | 27 | 255 | +86.327% |
| 2026-04-30 | 133.60 | 138.06 | 133.60 | 138.06 | +16.114% | 2 | 255 | +89.809% |
| 2026-04-29 | 119.03 | 119.03 | 118.90 | 118.90 | +3.915% | 2 | 255 | +120.395% |
| 2026-04-28 | 110.60 | 115.25 | 110.60 | 114.42 | -7.607% | 38 | 254 | +129.025% |
| 2026-04-27 | 122.34 | 123.84 | 122.34 | 123.84 | -5.466% | 3 | 249 | +111.604% |
| 2026-04-24 | 123.17 | 136.68 | 123.16 | 131.00 | +30.025% | 19 | 247 | +100.038% |
| 2026-04-23 | 102.68 | 104.62 | 100.75 | 100.75 | +1.953% | 9 | 237 | +160.099% |
| 2026-04-22 | 93.44 | 99.00 | 93.00 | 98.82 | +13.652% | 75 | 235 | +165.179% |
| 2026-04-21 | 84.40 | 86.95 | 84.06 | 86.95 | +8.012% | 22 | 216 | +201.380% |
| 2026-04-20 | 84.80 | 84.80 | 80.30 | 80.50 | +0.499% | 5 | 216 | +225.528% |
| 2026-04-17 | 80.77 | 80.77 | 80.10 | 80.10 | +1.495% | 22 | 214 | +227.154% |
| 2026-04-16 | 79.97 | 80.95 | 78.75 | 78.92 | +17.005% | 35 | 212 | +232.045% |
| 2026-04-15 | 66.74 | 67.45 | 66.68 | 67.45 | +5.937% | 4 | 183 | +288.510% |
| 2026-04-14 | 63.67 | 63.67 | 63.67 | 63.67 | +0.426% | 1 | 184 | +311.575% |
| 2026-04-13 | 63.05 | 63.40 | 62.72 | 63.40 | +12.312% | 172 | 183 | +313.328% |
| 2026-04-09 | 56.45 | 56.45 | 56.45 | 56.45 | +23.388% | 5 | 116 | +364.216% |
| 2026-04-01 | 44.77 | 45.75 | 44.71 | 45.75 | +1.217% | 5 | 116 | +472.787% |
| 2026-03-30 | 45.20 | 45.20 | 45.20 | 45.20 | +2.494% | 1 | 118 | +479.757% |
| 2026-03-26 | 44.10 | 44.10 | 44.10 | 44.10 | -9.761% | 1 | 117 | +494.218% |
| 2026-03-25 | 48.87 | 48.87 | 48.87 | 48.87 | +18.473% | 3 | 117 | +436.219% |
| 2026-03-24 | 41.35 | 41.35 | 40.05 | 41.25 | +8.553% | 3 | 114 | +535.273% |
| 2026-03-19 | 38.00 | 38.00 | 38.00 | 38.00 | +0.930% | 1 | 114 | +589.605% |
| 2026-03-17 | 38.02 | 38.02 | 37.54 | 37.65 | -0.660% | 52 | 115 | +596.016% |
| 2026-03-13 | 37.90 | 37.90 | 37.90 | 37.90 | -6.072% | 1 | 122 | +591.425% |
| 2026-03-12 | 40.35 | 40.35 | 40.35 | 40.35 | -0.124% | 1 | 122 | +549.442% |
| 2026-03-09 | 40.40 | 40.40 | 40.40 | 40.40 | +3.590% | 1 | 123 | +548.639% |
| 2026-03-06 | 39.75 | 39.75 | 39.00 | 39.00 | -8.879% | 3 | 123 | +571.923% |
| 2026-03-05 | 42.80 | 42.80 | 42.80 | 42.80 | -13.535% | 1 | 124 | +512.266% |
| 2026-02-25 | 49.50 | 49.50 | 49.50 | 49.50 | -2.077% | 1 | 123 | +429.394% |
| 2026-02-24 | 48.05 | 50.55 | 47.38 | 50.55 | +26.123% | 24 | 123 | +418.398% |
| 2026-02-23 | 40.08 | 40.08 | 40.08 | 40.08 | -1.981% | 1 | 101 | +553.817% |
| 2026-02-18 | 40.89 | 40.89 | 40.89 | 40.89 | -6.962% | 2 | 100 | +540.866% |
| 2026-02-17 | 44.00 | 44.00 | 43.95 | 43.95 | -3.871% | 5 | 98 | +496.246% |
| 2026-02-13 | 45.85 | 46.19 | 45.60 | 45.72 | +14.730% | 134 | 94 | +473.163% |
| 2026-02-05 | 39.85 | 39.85 | 39.85 | 39.85 | -10.389% | 1 | 94 | +557.591% |
| 2026-02-04 | 46.53 | 46.53 | 44.29 | 44.47 | -36.743% | 66 | 93 | +489.274% |
| 2026-01-28 | 70.30 | 70.30 | 70.30 | 70.30 | -0.114% | 5 | 33 | +272.760% |
| 2026-01-27 | 70.38 | 70.38 | 70.38 | 70.38 | -0.789% | 2 | 28 | +272.336% |
| 2026-01-26 | 70.94 | 70.94 | 70.94 | 70.94 | -6.646% | 2 | 26 | +269.397% |
| 2026-01-23 | 74.70 | 75.99 | 74.70 | 75.99 | +12.912% | 7 | 24 | +244.848% |
| 2026-01-22 | 67.30 | 67.30 | 67.30 | 67.30 | +3.205% | 2 | 19 | +289.376% |
| 2026-01-21 | 65.21 | 65.21 | 65.21 | 65.21 | +10.338% | 1 | 17 | +301.856% |
| 2026-01-20 | 59.10 | 59.10 | 59.10 | 59.10 | +5.555% | 1 | 16 | +343.401% |
| 2026-01-15 | 55.99 | 55.99 | 55.99 | 55.99 | +16.282% | 1 | 15 | +368.030% |
| 2026-01-13 | 48.15 | 48.15 | 48.15 | 48.15 | -0.926% | 3 | 14 | +444.237% |
| 2026-01-06 | 48.60 | 48.60 | 48.60 | 48.60 | +5.081% | 10 | 11 | +439.198% |
| 2025-12-26 | 46.25 | 46.25 | 46.25 | 46.25 | 0.000% | 1 | 1 | +466.595% |