AMD281215C00410000
AMD Dec 15 2028 410.00 Call
optionOPRA
EODOct 22, 2026
212.52USD-15.087%(-37.76)15Vol250OI
AMD281215C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 218.95 | 218.95 | 212.52 | 212.52 | -15.087% | 15 | 240 | 0.000% |
| 2026-10-21 | 244.55 | 250.28 | 244.55 | 250.28 | +8.276% | 10 | 240 | -15.087% |
| 2026-10-20 | 231.15 | 231.15 | 231.15 | 231.15 | -2.694% | 1 | 241 | -8.060% |
| 2026-10-19 | 237.55 | 237.55 | 237.55 | 237.55 | +0.798% | 1 | 240 | -10.537% |
| 2026-10-16 | 235.67 | 235.67 | 235.67 | 235.67 | -5.163% | 2 | 240 | -9.823% |
| 2026-10-15 | 248.50 | 248.50 | 248.50 | 248.50 | -7.113% | 2 | 240 | -14.479% |
| 2026-10-14 | 267.21 | 267.53 | 267.21 | 267.53 | -18.184% | 2 | 240 | -20.562% |
| 2026-10-07 | 326.97 | 326.99 | 326.97 | 326.99 | -4.512% | 2 | 241 | -35.007% |
| 2026-10-06 | 342.02 | 342.44 | 342.02 | 342.44 | +10.586% | 3 | 243 | -37.939% |
| 2026-09-28 | 309.35 | 309.66 | 309.35 | 309.66 | -4.916% | 2 | 243 | -31.370% |
| 2026-09-25 | 327.63 | 328.13 | 323.00 | 325.67 | +3.849% | 5 | 244 | -34.744% |
| 2026-09-21 | 289.00 | 313.60 | 289.00 | 313.60 | +24.002% | 19 | 228 | -32.232% |
| 2026-09-18 | 251.79 | 253.62 | 251.37 | 252.90 | -0.040% | 12 | 222 | -15.967% |
| 2026-09-17 | 251.09 | 255.98 | 251.09 | 253.00 | +6.022% | 32 | 218 | -16.000% |
| 2026-09-16 | 237.93 | 238.63 | 237.93 | 238.63 | +8.429% | 2 | 218 | -10.942% |
| 2026-09-15 | 219.78 | 220.08 | 219.78 | 220.08 | +2.496% | 2 | 218 | -3.435% |
| 2026-09-14 | 206.81 | 214.72 | 206.45 | 214.72 | -7.727% | 22 | 222 | -1.025% |
| 2026-09-11 | 235.10 | 235.13 | 232.69 | 232.70 | -3.058% | 14 | 223 | -8.672% |
| 2026-09-09 | 238.36 | 241.82 | 238.36 | 240.04 | +11.068% | 6 | 223 | -11.465% |
| 2026-09-08 | 215.29 | 216.12 | 215.18 | 216.12 | +7.866% | 52 | 223 | -1.666% |
| 2026-09-04 | 199.60 | 200.45 | 199.60 | 200.36 | +8.791% | 22 | 221 | +6.069% |
| 2026-09-03 | 181.50 | 188.75 | 181.50 | 184.17 | -1.450% | 9 | 221 | +15.393% |
| 2026-09-02 | 187.34 | 187.34 | 186.88 | 186.88 | -11.010% | 3 | 222 | +13.720% |
| 2026-08-25 | 210.00 | 210.00 | 210.00 | 210.00 | +7.472% | 1 | 221 | +1.200% |
| 2026-08-24 | 195.40 | 195.40 | 195.40 | 195.40 | -6.058% | 2 | 221 | +8.762% |
| 2026-08-20 | 208.00 | 208.00 | 208.00 | 208.00 | -5.562% | 1 | 222 | +2.173% |
| 2026-08-18 | 220.00 | 220.25 | 220.00 | 220.25 | -9.444% | 7 | 221 | -3.510% |
| 2026-08-17 | 247.37 | 247.37 | 243.22 | 243.22 | +1.001% | 13 | 231 | -12.622% |
| 2026-08-14 | 240.81 | 240.81 | 240.81 | 240.81 | +3.285% | 1 | 231 | -11.748% |
| 2026-08-13 | 233.15 | 233.15 | 233.15 | 233.15 | +6.495% | 2 | 231 | -8.848% |
| 2026-08-10 | 223.06 | 223.06 | 218.92 | 218.93 | -4.945% | 239 | 468 | -2.928% |
| 2026-08-07 | 230.03 | 230.32 | 229.91 | 230.32 | -2.241% | 3 | 466 | -7.728% |
| 2026-08-05 | 240.37 | 240.37 | 235.60 | 235.60 | +16.478% | 10 | 466 | -9.796% |
| 2026-07-29 | 198.55 | 202.27 | 192.92 | 202.27 | -5.921% | 272 | 232 | +5.067% |
| 2026-07-28 | 223.00 | 223.00 | 215.00 | 215.00 | -12.306% | 6 | 232 | -1.153% |
| 2026-07-27 | 245.04 | 245.17 | 245.04 | 245.17 | -18.413% | 3 | 234 | -13.317% |
| 2026-07-23 | 300.50 | 300.50 | 300.50 | 300.50 | +3.105% | 10 | 224 | -29.278% |
| 2026-07-21 | 291.45 | 291.45 | 291.45 | 291.45 | +11.016% | 1 | 224 | -27.082% |
| 2026-07-20 | 265.41 | 266.09 | 262.53 | 262.53 | +2.403% | 5 | 224 | -19.049% |
| 2026-07-17 | 256.37 | 256.37 | 256.37 | 256.37 | -15.109% | 1 | 225 | -17.104% |
| 2026-07-14 | 302.00 | 302.00 | 302.00 | 302.00 | -0.756% | 1 | 225 | -29.629% |
| 2026-07-09 | 304.30 | 304.30 | 304.30 | 304.30 | +11.875% | 1 | 225 | -30.161% |
| 2026-07-02 | 272.00 | 272.00 | 272.00 | 272.00 | -7.193% | 1 | 226 | -21.868% |
| 2026-07-01 | 293.08 | 293.08 | 293.08 | 293.08 | -9.193% | 1 | 225 | -27.487% |
| 2026-06-30 | 322.75 | 322.75 | 322.75 | 322.75 | +12.570% | 1 | 226 | -34.153% |
| 2026-06-29 | 278.00 | 286.71 | 278.00 | 286.71 | +3.319% | 12 | 225 | -25.876% |
| 2026-06-25 | 277.50 | 277.50 | 277.50 | 277.50 | +4.520% | 4 | 229 | -23.416% |
| 2026-06-24 | 265.50 | 265.50 | 265.50 | 265.50 | -2.801% | 1 | 228 | -19.955% |
| 2026-06-23 | 268.80 | 273.31 | 268.80 | 273.15 | -7.797% | 7 | 225 | -22.197% |
| 2026-06-22 | 291.50 | 296.25 | 291.50 | 296.25 | +3.454% | 12 | 224 | -28.263% |
| 2026-06-18 | 284.00 | 286.36 | 281.33 | 286.36 | +5.369% | 12 | 224 | -25.786% |
| 2026-06-16 | 292.00 | 292.00 | 271.77 | 271.77 | -10.233% | 2 | 223 | -21.802% |
| 2026-06-15 | 300.00 | 302.75 | 300.00 | 302.75 | +12.979% | 2 | 223 | -29.803% |
| 2026-06-12 | 268.94 | 268.94 | 267.97 | 267.97 | +16.864% | 4 | 225 | -20.693% |
| 2026-06-11 | 229.18 | 230.07 | 228.76 | 229.30 | -1.693% | 9 | 216 | -7.318% |
| 2026-06-10 | 233.25 | 233.25 | 233.25 | 233.25 | -1.165% | 1 | 216 | -8.887% |
| 2026-06-09 | 247.50 | 247.50 | 229.74 | 236.00 | -5.213% | 7 | 222 | -9.949% |
| 2026-06-08 | 248.75 | 249.00 | 248.75 | 248.98 | +8.229% | 23 | 231 | -14.644% |
| 2026-06-05 | 244.00 | 244.69 | 229.13 | 230.05 | -17.792% | 4 | 232 | -7.620% |
| 2026-06-04 | 279.84 | 279.84 | 279.84 | 279.84 | -0.057% | 1 | 233 | -24.057% |
| 2026-06-03 | 287.00 | 287.00 | 280.00 | 280.00 | +5.932% | 4 | 229 | -24.100% |
| 2026-06-02 | 264.32 | 264.32 | 264.32 | 264.32 | +1.133% | 1 | 229 | -19.597% |
| 2026-06-01 | 246.45 | 265.85 | 246.45 | 261.36 | +2.382% | 24 | 212 | -18.687% |
| 2026-05-29 | 255.28 | 255.28 | 255.28 | 255.28 | -4.782% | 1 | 212 | -16.750% |
| 2026-05-28 | 256.32 | 275.50 | 256.32 | 268.10 | +6.941% | 32 | 224 | -20.731% |
| 2026-05-27 | 244.50 | 250.70 | 244.50 | 250.70 | -2.652% | 31 | 218 | -15.229% |
| 2026-05-26 | 243.20 | 258.00 | 243.20 | 257.53 | +14.631% | 17 | 210 | -17.478% |
| 2026-05-22 | 223.35 | 229.22 | 220.79 | 224.66 | +13.660% | 89 | 190 | -5.404% |
| 2026-05-21 | 197.66 | 197.66 | 197.66 | 197.66 | -4.512% | 1 | 189 | +7.518% |
| 2026-05-20 | 205.34 | 207.00 | 205.34 | 207.00 | +16.338% | 8 | 191 | +2.667% |
| 2026-05-19 | 177.97 | 178.25 | 165.35 | 177.93 | -3.414% | 18 | 196 | +19.440% |
| 2026-05-18 | 184.00 | 184.22 | 182.80 | 184.22 | -6.321% | 8 | 199 | +15.362% |
| 2026-05-15 | 197.58 | 197.58 | 196.65 | 196.65 | -4.162% | 3 | 200 | +8.070% |
| 2026-05-14 | 207.96 | 207.96 | 205.19 | 205.19 | -0.846% | 3 | 200 | +3.572% |
| 2026-05-13 | 198.20 | 206.94 | 198.20 | 206.94 | +9.013% | 16 | 192 | +2.696% |
| 2026-05-12 | 195.60 | 195.60 | 189.83 | 189.83 | -13.714% | 11 | 182 | +11.953% |
| 2026-05-11 | 219.50 | 223.70 | 209.07 | 220.00 | +5.769% | 14 | 177 | -3.400% |
| 2026-05-08 | 180.00 | 208.00 | 180.00 | 208.00 | +22.714% | 154 | 200 | +2.173% |
| 2026-05-07 | 176.93 | 177.70 | 167.10 | 169.50 | -5.582% | 123 | 146 | +25.381% |
| 2026-05-06 | 170.75 | 184.07 | 168.82 | 179.52 | +33.920% | 180 | 162 | +18.382% |
| 2026-05-05 | 134.05 | 134.05 | 134.05 | 134.05 | +8.543% | 9 | 158 | +58.538% |
| 2026-05-04 | 129.70 | 129.70 | 121.27 | 123.50 | -8.335% | 8 | 155 | +72.081% |
| 2026-05-01 | 132.35 | 134.73 | 130.35 | 134.73 | +24.095% | 8 | 155 | +57.738% |
| 2026-04-28 | 108.57 | 108.57 | 108.57 | 108.57 | -8.757% | 1 | 155 | +95.745% |
| 2026-04-27 | 122.65 | 122.65 | 115.00 | 118.99 | -5.563% | 54 | 155 | +78.603% |
| 2026-04-24 | 127.60 | 129.95 | 124.90 | 126.00 | +26.824% | 67 | 162 | +68.667% |
| 2026-04-23 | 96.80 | 100.43 | 96.80 | 99.35 | +10.882% | 31 | 130 | +113.910% |
| 2026-04-22 | 89.13 | 89.60 | 89.13 | 89.60 | +12.239% | 24 | 113 | +137.188% |
| 2026-04-21 | 79.83 | 79.83 | 79.83 | 79.83 | +9.807% | 1 | 111 | +166.216% |
| 2026-04-16 | 73.00 | 73.00 | 72.70 | 72.70 | +13.772% | 2 | 111 | +192.325% |
| 2026-04-15 | 62.58 | 63.95 | 62.58 | 63.90 | +7.485% | 24 | 110 | +232.582% |
| 2026-04-13 | 59.45 | 59.45 | 59.45 | 59.45 | -0.168% | 10 | 89 | +257.477% |
| 2026-04-10 | 59.65 | 59.65 | 59.40 | 59.55 | +11.350% | 4 | 79 | +256.877% |
| 2026-04-09 | 53.48 | 53.48 | 53.48 | 53.48 | +20.045% | 2 | 77 | +297.382% |
| 2026-04-02 | 38.43 | 44.60 | 38.43 | 44.55 | +6.604% | 12 | 73 | +377.037% |
| 2026-04-01 | 41.10 | 42.48 | 41.10 | 41.79 | +17.553% | 4 | 73 | +408.543% |
| 2026-03-17 | 35.62 | 35.62 | 35.55 | 35.55 | -0.920% | 50 | 73 | +497.806% |
| 2026-03-13 | 37.40 | 37.40 | 35.88 | 35.88 | -14.306% | 2 | 48 | +492.308% |
| 2026-03-11 | 42.80 | 42.80 | 41.87 | 41.87 | +2.122% | 28 | 48 | +407.571% |
| 2026-03-10 | 41.30 | 41.30 | 41.00 | 41.00 | +2.321% | 2 | 25 | +418.341% |
| 2026-03-05 | 40.07 | 40.07 | 40.07 | 40.07 | +7.715% | 1 | 26 | +430.372% |
| 2026-03-03 | 37.20 | 37.20 | 37.20 | 37.20 | -9.927% | 1 | 26 | +471.290% |
| 2026-02-26 | 41.30 | 41.30 | 41.30 | 41.30 | -11.183% | 1 | 25 | +414.576% |
| 2026-02-24 | 44.25 | 46.50 | 44.25 | 46.50 | +20.466% | 3 | 25 | +357.032% |
| 2026-02-23 | 38.60 | 38.60 | 38.60 | 38.60 | -7.212% | 1 | 25 | +450.570% |
| 2026-02-06 | 41.60 | 41.60 | 41.60 | 41.60 | +15.267% | 2 | 25 | +410.865% |
| 2026-02-05 | 36.46 | 36.46 | 36.09 | 36.09 | -9.775% | 11 | 25 | +488.861% |
| 2026-02-04 | 41.83 | 41.85 | 40.00 | 40.00 | -38.157% | 3 | 24 | +431.300% |
| 2026-01-29 | 64.68 | 64.68 | 64.68 | 64.68 | -2.941% | 6 | 22 | +228.571% |
| 2026-01-26 | 66.55 | 66.67 | 66.55 | 66.64 | -3.908% | 7 | 27 | +218.908% |
| 2026-01-23 | 69.35 | 69.35 | 69.35 | 69.35 | +13.595% | 10 | 23 | +206.446% |
| 2026-01-21 | 61.19 | 61.19 | 61.05 | 61.05 | +24.872% | 2 | 13 | +248.108% |
| 2026-01-15 | 48.89 | 48.89 | 48.89 | 48.89 | +25.520% | 1 | 12 | +334.690% |
| 2026-01-09 | 38.95 | 38.95 | 38.95 | 38.95 | -6.370% | 1 | 11 | +445.623% |
| 2026-01-07 | 41.60 | 41.60 | 41.60 | 41.60 | -14.998% | 8 | 10 | +410.865% |
| 2026-01-02 | 48.94 | 48.94 | 48.94 | 48.94 | +10.975% | 1 | 2 | +334.246% |
| 2025-12-29 | 44.10 | 44.10 | 44.10 | 44.10 | +1.333% | 1 | 1 | +381.905% |
| 2025-12-26 | 43.52 | 43.52 | 43.52 | 43.52 | 0.000% | 1 | 1 | +388.327% |