AMD281215C00420000
AMD Dec 15 2028 420.00 Call
optionOPRA
EODOct 23, 2026
217.50USD-9.852%(-23.77)1Vol449OI
AMD281215C00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 217.50 | 217.50 | 217.50 | 217.50 | -9.852% | 1 | 449 | 0.000% |
| 2026-10-16 | 236.63 | 241.27 | 236.63 | 241.27 | +0.647% | 6 | 448 | -9.852% |
| 2026-10-15 | 238.62 | 239.72 | 238.62 | 239.72 | -14.060% | 2 | 447 | -9.269% |
| 2026-10-13 | 272.00 | 278.94 | 272.00 | 278.94 | +1.540% | 2 | 448 | -22.026% |
| 2026-10-12 | 274.71 | 274.71 | 274.71 | 274.71 | -18.469% | 4 | 448 | -20.826% |
| 2026-10-06 | 327.68 | 336.94 | 327.68 | 336.94 | +5.956% | 3 | 447 | -35.448% |
| 2026-10-02 | 315.00 | 318.00 | 315.00 | 318.00 | +6.365% | 2 | 449 | -31.604% |
| 2026-09-30 | 298.97 | 298.97 | 298.97 | 298.97 | -1.655% | 1 | 448 | -27.250% |
| 2026-09-28 | 304.00 | 304.00 | 304.00 | 304.00 | -4.463% | 1 | 447 | -28.454% |
| 2026-09-25 | 321.45 | 321.45 | 318.20 | 318.20 | +3.312% | 3 | 447 | -31.647% |
| 2026-09-24 | 304.00 | 308.00 | 304.00 | 308.00 | +0.277% | 2 | 448 | -29.383% |
| 2026-09-23 | 306.50 | 307.15 | 306.50 | 307.15 | +1.945% | 3 | 449 | -29.188% |
| 2026-09-21 | 280.00 | 308.15 | 280.00 | 301.29 | +18.595% | 11 | 450 | -27.810% |
| 2026-09-17 | 253.56 | 254.15 | 253.56 | 254.05 | +9.302% | 3 | 453 | -14.387% |
| 2026-09-16 | 232.15 | 233.12 | 232.15 | 232.43 | +7.901% | 14 | 454 | -6.423% |
| 2026-09-15 | 215.38 | 215.41 | 215.38 | 215.41 | +2.968% | 2 | 453 | +0.970% |
| 2026-09-14 | 202.49 | 209.20 | 202.46 | 209.20 | -7.658% | 10 | 455 | +3.967% |
| 2026-09-11 | 226.38 | 226.58 | 226.38 | 226.55 | +1.592% | 4 | 453 | -3.995% |
| 2026-09-10 | 223.00 | 223.00 | 223.00 | 223.00 | -5.380% | 1 | 453 | -2.466% |
| 2026-09-09 | 234.00 | 235.70 | 234.00 | 235.68 | +11.840% | 9 | 462 | -7.714% |
| 2026-09-08 | 210.56 | 211.25 | 210.56 | 210.73 | +7.460% | 32 | 473 | +3.213% |
| 2026-09-04 | 195.90 | 196.10 | 195.90 | 196.10 | +9.066% | 30 | 483 | +10.913% |
| 2026-09-03 | 177.00 | 181.54 | 177.00 | 179.80 | -1.813% | 107 | 476 | +20.968% |
| 2026-09-02 | 181.79 | 183.12 | 181.79 | 183.12 | -0.721% | 3 | 475 | +18.775% |
| 2026-09-01 | 181.00 | 186.50 | 181.00 | 184.45 | -4.554% | 17 | 475 | +17.918% |
| 2026-08-31 | 195.20 | 195.20 | 193.25 | 193.25 | -2.379% | 2 | 475 | +12.549% |
| 2026-08-28 | 198.41 | 198.63 | 197.52 | 197.96 | -3.646% | 136 | 464 | +9.871% |
| 2026-08-27 | 205.45 | 205.45 | 205.45 | 205.45 | -1.609% | 10 | 464 | +5.865% |
| 2026-08-26 | 213.35 | 213.75 | 208.81 | 208.81 | +2.483% | 32 | 447 | +4.162% |
| 2026-08-25 | 203.75 | 203.75 | 203.75 | 203.75 | +6.120% | 1 | 447 | +6.748% |
| 2026-08-24 | 191.05 | 192.82 | 191.05 | 192.00 | -3.735% | 3 | 447 | +13.281% |
| 2026-08-20 | 204.00 | 204.00 | 199.45 | 199.45 | -0.993% | 5 | 447 | +9.050% |
| 2026-08-19 | 200.77 | 202.22 | 200.77 | 201.45 | -6.822% | 6 | 448 | +7.967% |
| 2026-08-18 | 222.00 | 222.00 | 216.01 | 216.20 | -9.657% | 15 | 448 | +0.601% |
| 2026-08-17 | 243.70 | 243.70 | 239.31 | 239.31 | -0.300% | 4 | 445 | -9.114% |
| 2026-08-14 | 240.20 | 240.20 | 240.03 | 240.03 | +6.467% | 2 | 445 | -9.386% |
| 2026-08-13 | 229.00 | 229.00 | 225.35 | 225.45 | +7.408% | 5 | 444 | -3.526% |
| 2026-08-11 | 208.95 | 209.90 | 208.49 | 209.90 | -4.426% | 3 | 445 | +3.621% |
| 2026-08-10 | 219.62 | 219.62 | 219.62 | 219.62 | -1.692% | 1 | 446 | -0.965% |
| 2026-08-07 | 225.61 | 225.61 | 223.40 | 223.40 | -4.936% | 3 | 448 | -2.641% |
| 2026-08-06 | 230.78 | 235.00 | 230.78 | 235.00 | +0.367% | 2 | 447 | -7.447% |
| 2026-08-05 | 241.95 | 241.95 | 234.14 | 234.14 | -13.133% | 3 | 448 | -7.107% |
| 2026-08-04 | 263.07 | 270.29 | 263.07 | 269.54 | +18.688% | 5 | 445 | -19.307% |
| 2026-08-03 | 210.00 | 227.10 | 210.00 | 227.10 | -3.056% | 2 | 445 | -4.227% |
| 2026-07-30 | 235.82 | 235.82 | 234.13 | 234.26 | +14.609% | 10 | 445 | -7.154% |
| 2026-07-29 | 212.65 | 212.65 | 189.45 | 204.40 | -15.306% | 25 | 434 | +6.409% |
| 2026-07-27 | 239.69 | 241.34 | 239.69 | 241.34 | -13.659% | 16 | 435 | -9.878% |
| 2026-07-24 | 279.52 | 279.52 | 279.52 | 279.52 | -0.876% | 1 | 435 | -22.188% |
| 2026-07-23 | 281.99 | 281.99 | 281.99 | 281.99 | -1.759% | 1 | 435 | -22.870% |
| 2026-07-21 | 291.00 | 291.00 | 287.04 | 287.04 | +9.411% | 2 | 434 | -24.227% |
| 2026-07-20 | 262.35 | 262.35 | 262.35 | 262.35 | +2.761% | 1 | 434 | -17.095% |
| 2026-07-17 | 244.08 | 255.30 | 244.08 | 255.30 | +0.702% | 2 | 434 | -14.806% |
| 2026-07-16 | 264.20 | 264.20 | 250.61 | 253.52 | -11.579% | 14 | 435 | -14.208% |
| 2026-07-13 | 286.72 | 286.72 | 286.72 | 286.72 | -3.497% | 1 | 436 | -24.142% |
| 2026-07-09 | 297.11 | 297.11 | 297.11 | 297.11 | +10.717% | 6 | 436 | -26.795% |
| 2026-07-02 | 283.00 | 283.00 | 268.35 | 268.35 | -10.140% | 2 | 435 | -18.949% |
| 2026-07-01 | 298.63 | 298.63 | 298.63 | 298.63 | -6.873% | 12 | 435 | -27.167% |
| 2026-06-30 | 312.35 | 320.67 | 312.35 | 320.67 | +17.281% | 13 | 437 | -32.173% |
| 2026-06-25 | 272.50 | 273.42 | 272.50 | 273.42 | +1.136% | 2 | 437 | -20.452% |
| 2026-06-24 | 270.35 | 270.35 | 270.35 | 270.35 | -0.155% | 10 | 442 | -19.549% |
| 2026-06-23 | 261.36 | 273.86 | 261.36 | 270.77 | -8.214% | 10 | 440 | -19.674% |
| 2026-06-22 | 302.69 | 302.69 | 290.00 | 295.00 | +5.542% | 11 | 440 | -26.271% |
| 2026-06-18 | 282.00 | 282.61 | 279.51 | 279.51 | +3.140% | 14 | 451 | -22.185% |
| 2026-06-17 | 274.00 | 274.00 | 271.00 | 271.00 | +3.435% | 4 | 449 | -19.742% |
| 2026-06-16 | 290.75 | 290.75 | 262.00 | 262.00 | -10.896% | 25 | 452 | -16.985% |
| 2026-06-15 | 298.91 | 298.91 | 294.04 | 294.04 | +10.521% | 13 | 448 | -26.030% |
| 2026-06-12 | 265.80 | 266.05 | 261.90 | 266.05 | +10.170% | 27 | 454 | -18.248% |
| 2026-06-11 | 231.54 | 241.50 | 231.54 | 241.49 | +10.775% | 77 | 455 | -9.934% |
| 2026-06-10 | 225.65 | 225.65 | 218.00 | 218.00 | -3.459% | 2 | 455 | -0.229% |
| 2026-06-09 | 236.20 | 236.20 | 210.02 | 225.81 | -8.013% | 156 | 521 | -3.680% |
| 2026-06-08 | 245.25 | 245.50 | 245.25 | 245.48 | +9.083% | 23 | 534 | -11.398% |
| 2026-06-05 | 249.82 | 249.82 | 224.47 | 225.04 | -18.167% | 105 | 542 | -3.351% |
| 2026-06-04 | 264.90 | 275.00 | 264.90 | 275.00 | -4.514% | 34 | 544 | -20.909% |
| 2026-06-03 | 284.00 | 288.00 | 284.00 | 288.00 | +10.671% | 4 | 544 | -24.479% |
| 2026-06-02 | 259.00 | 260.23 | 259.00 | 260.23 | +1.060% | 5 | 544 | -16.420% |
| 2026-06-01 | 255.47 | 262.00 | 255.47 | 257.50 | -1.571% | 5 | 544 | -15.534% |
| 2026-05-29 | 262.00 | 262.00 | 254.50 | 261.61 | -0.943% | 6 | 545 | -16.861% |
| 2026-05-28 | 257.00 | 270.73 | 256.75 | 264.10 | +6.923% | 22 | 527 | -17.645% |
| 2026-05-27 | 256.47 | 256.47 | 240.80 | 247.00 | -2.275% | 4 | 526 | -11.943% |
| 2026-05-26 | 234.57 | 257.95 | 233.20 | 252.75 | +14.284% | 25 | 525 | -13.947% |
| 2026-05-22 | 221.00 | 224.99 | 217.21 | 221.16 | +9.431% | 101 | 493 | -1.655% |
| 2026-05-21 | 199.53 | 202.10 | 199.53 | 202.10 | +0.263% | 5 | 497 | +7.620% |
| 2026-05-20 | 202.25 | 202.25 | 200.87 | 201.57 | +9.442% | 3 | 497 | +7.903% |
| 2026-05-19 | 172.99 | 184.18 | 169.60 | 184.18 | +3.240% | 7 | 498 | +18.091% |
| 2026-05-18 | 193.71 | 193.71 | 178.40 | 178.40 | -6.563% | 18 | 493 | +21.917% |
| 2026-05-15 | 193.37 | 194.75 | 190.93 | 190.93 | -6.695% | 16 | 500 | +13.916% |
| 2026-05-14 | 205.15 | 205.15 | 199.23 | 204.63 | +1.594% | 38 | 501 | +6.289% |
| 2026-05-13 | 193.99 | 201.76 | 193.99 | 201.42 | -0.622% | 16 | 487 | +7.983% |
| 2026-05-12 | 207.70 | 208.67 | 186.90 | 202.68 | -4.197% | 46 | 467 | +7.312% |
| 2026-05-11 | 216.10 | 220.75 | 206.43 | 211.56 | +3.452% | 209 | 592 | +2.808% |
| 2026-05-08 | 178.00 | 204.50 | 178.00 | 204.50 | +24.090% | 89 | 580 | +6.357% |
| 2026-05-07 | 173.12 | 177.00 | 164.55 | 164.80 | -5.829% | 68 | 560 | +31.978% |
| 2026-05-06 | 170.30 | 184.09 | 167.75 | 175.00 | +33.741% | 277 | 396 | +24.286% |
| 2026-05-05 | 127.22 | 130.85 | 127.22 | 130.85 | +8.033% | 7 | 395 | +66.221% |
| 2026-05-04 | 122.33 | 122.33 | 120.80 | 121.12 | -9.612% | 17 | 387 | +79.574% |
| 2026-05-01 | 129.25 | 134.00 | 128.94 | 134.00 | +4.598% | 27 | 390 | +62.313% |
| 2026-04-30 | 123.85 | 129.50 | 123.85 | 128.11 | +22.068% | 59 | 347 | +69.776% |
| 2026-04-29 | 105.00 | 105.00 | 104.95 | 104.95 | -3.004% | 2 | 347 | +107.242% |
| 2026-04-28 | 99.27 | 108.20 | 99.27 | 108.20 | -5.995% | 34 | 347 | +101.017% |
| 2026-04-27 | 113.99 | 116.92 | 113.99 | 115.10 | -6.802% | 9 | 339 | +88.966% |
| 2026-04-24 | 123.07 | 128.53 | 119.05 | 123.50 | +31.034% | 123 | 336 | +76.113% |
| 2026-04-23 | 96.03 | 96.03 | 94.00 | 94.25 | +4.409% | 7 | 274 | +130.769% |
| 2026-04-22 | 87.16 | 90.27 | 87.16 | 90.27 | +13.163% | 5 | 269 | +140.944% |
| 2026-04-21 | 79.10 | 79.77 | 79.10 | 79.77 | -0.100% | 2 | 266 | +172.659% |
| 2026-04-20 | 79.85 | 79.85 | 79.85 | 79.85 | +5.832% | 1 | 266 | +172.386% |
| 2026-04-17 | 75.10 | 75.45 | 74.90 | 75.45 | +1.589% | 22 | 265 | +188.270% |
| 2026-04-16 | 67.50 | 75.95 | 67.50 | 74.27 | +22.497% | 7 | 255 | +192.850% |
| 2026-04-15 | 60.30 | 60.63 | 60.30 | 60.63 | +5.627% | 102 | 252 | +258.733% |
| 2026-04-13 | 57.40 | 57.40 | 57.40 | 57.40 | -2.876% | 10 | 153 | +278.920% |
| 2026-04-10 | 59.05 | 59.15 | 58.90 | 59.10 | +16.798% | 24 | 163 | +268.020% |
| 2026-04-09 | 50.60 | 50.60 | 50.60 | 50.60 | +20.190% | 2 | 153 | +329.842% |
| 2026-04-02 | 37.22 | 42.10 | 37.22 | 42.10 | +4.778% | 4 | 153 | +416.627% |
| 2026-04-01 | 40.42 | 40.80 | 40.18 | 40.18 | +15.593% | 19 | 153 | +441.314% |
| 2026-03-30 | 34.78 | 34.78 | 34.76 | 34.76 | -15.302% | 2 | 144 | +525.719% |
| 2026-03-26 | 41.04 | 41.04 | 41.04 | 41.04 | -7.920% | 3 | 144 | +429.971% |
| 2026-03-25 | 44.57 | 44.57 | 44.57 | 44.57 | +30.360% | 3 | 144 | +387.996% |
| 2026-03-17 | 34.40 | 34.40 | 34.19 | 34.19 | -5.107% | 4 | 144 | +536.151% |
| 2026-03-16 | 36.03 | 36.03 | 36.03 | 36.03 | -12.866% | 3 | 145 | +503.664% |
| 2026-03-11 | 41.35 | 41.35 | 41.35 | 41.35 | +11.757% | 1 | 145 | +425.998% |
| 2026-03-09 | 37.10 | 37.10 | 37.00 | 37.00 | +1.509% | 2 | 146 | +487.838% |
| 2026-03-06 | 36.55 | 36.65 | 36.35 | 36.45 | +1.419% | 32 | 146 | +496.708% |
| 2026-03-05 | 35.94 | 35.94 | 35.94 | 35.94 | -5.916% | 1 | 146 | +505.175% |
| 2026-03-04 | 38.20 | 38.20 | 38.20 | 38.20 | +3.467% | 1 | 146 | +469.372% |
| 2026-03-02 | 36.92 | 36.92 | 36.92 | 36.92 | -6.175% | 10 | 146 | +489.112% |
| 2026-02-27 | 39.35 | 39.35 | 39.35 | 39.35 | -3.150% | 4 | 146 | +452.732% |
| 2026-02-26 | 40.95 | 40.95 | 40.63 | 40.63 | -9.911% | 4 | 148 | +435.319% |
| 2026-02-24 | 44.15 | 46.32 | 44.15 | 45.10 | +22.455% | 72 | 148 | +382.262% |
| 2026-02-23 | 37.21 | 37.21 | 36.83 | 36.83 | -2.074% | 2 | 90 | +490.551% |
| 2026-02-17 | 37.61 | 37.61 | 37.61 | 37.61 | -9.198% | 3 | 90 | +478.304% |
| 2026-02-13 | 41.42 | 41.42 | 41.42 | 41.42 | +7.584% | 3 | 90 | +425.109% |
| 2026-02-04 | 43.50 | 44.34 | 38.50 | 38.50 | -33.769% | 37 | 90 | +464.935% |
| 2026-02-03 | 59.33 | 59.66 | 58.01 | 58.13 | +2.162% | 12 | 61 | +274.161% |
| 2026-01-30 | 56.90 | 56.90 | 56.90 | 56.90 | -12.488% | 1 | 60 | +282.250% |
| 2026-01-22 | 65.60 | 65.60 | 65.02 | 65.02 | +9.277% | 3 | 60 | +234.512% |
| 2026-01-21 | 60.44 | 61.85 | 59.40 | 59.50 | +16.667% | 47 | 59 | +265.546% |
| 2026-01-16 | 52.38 | 52.38 | 51.00 | 51.00 | +3.870% | 6 | 13 | +326.471% |
| 2026-01-15 | 53.30 | 54.00 | 48.30 | 49.10 | +6.739% | 10 | 13 | +342.974% |
| 2026-01-14 | 46.00 | 46.00 | 46.00 | 46.00 | +6.977% | 1 | 10 | +372.826% |
| 2026-01-13 | 43.00 | 43.00 | 43.00 | 43.00 | +2.381% | 1 | 10 | +405.814% |
| 2026-01-06 | 44.50 | 44.50 | 42.00 | 42.00 | -9.522% | 2 | 10 | +417.857% |
| 2026-01-05 | 46.80 | 46.80 | 46.42 | 46.42 | +12.506% | 6 | 4 | +368.548% |
| 2025-12-30 | 41.26 | 41.26 | 41.26 | 41.26 | +0.634% | 3 | 4 | +427.145% |
| 2025-12-29 | 41.00 | 41.00 | 41.00 | 41.00 | 0.000% | 1 | 1 | +430.488% |