AMD281215C00440000
AMD Dec 15 2028 440.00 Call
optionOPRA
EODOct 22, 2026
202.99USD-10.969%(-25.01)5Vol578OI
AMD281215C00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 202.99 | 202.99 | 202.99 | 202.99 | -10.969% | 5 | 573 | 0.000% |
| 2026-10-21 | 228.00 | 228.00 | 228.00 | 228.00 | +0.885% | 1 | 574 | -10.969% |
| 2026-10-20 | 226.00 | 226.00 | 226.00 | 226.00 | -3.764% | 2 | 576 | -10.181% |
| 2026-10-19 | 234.84 | 234.84 | 234.84 | 234.84 | +2.438% | 1 | 576 | -13.562% |
| 2026-10-16 | 229.25 | 229.25 | 229.25 | 229.25 | +2.591% | 2 | 578 | -11.455% |
| 2026-10-15 | 224.00 | 224.00 | 223.46 | 223.46 | -11.850% | 10 | 588 | -9.160% |
| 2026-10-14 | 253.50 | 253.50 | 253.50 | 253.50 | -6.111% | 5 | 593 | -19.925% |
| 2026-10-13 | 270.00 | 270.00 | 270.00 | 270.00 | +1.055% | 2 | 595 | -24.819% |
| 2026-10-12 | 267.18 | 267.18 | 267.18 | 267.18 | -6.678% | 1 | 594 | -24.025% |
| 2026-10-09 | 287.25 | 287.25 | 285.98 | 286.30 | -2.949% | 4 | 595 | -29.099% |
| 2026-10-08 | 295.00 | 295.00 | 295.00 | 295.00 | -9.370% | 2 | 597 | -31.190% |
| 2026-10-06 | 309.50 | 325.50 | 309.50 | 325.50 | +11.130% | 5 | 598 | -37.637% |
| 2026-09-29 | 292.90 | 292.90 | 292.90 | 292.90 | -6.362% | 1 | 598 | -30.696% |
| 2026-09-25 | 311.98 | 312.80 | 311.98 | 312.80 | +5.444% | 3 | 597 | -35.105% |
| 2026-09-23 | 296.93 | 298.31 | 296.65 | 296.65 | -0.553% | 36 | 586 | -31.573% |
| 2026-09-22 | 298.19 | 298.30 | 298.19 | 298.30 | +0.168% | 2 | 587 | -31.951% |
| 2026-09-21 | 283.02 | 297.80 | 283.02 | 297.80 | +21.790% | 23 | 593 | -31.837% |
| 2026-09-18 | 241.45 | 244.52 | 241.45 | 244.52 | +2.447% | 2 | 594 | -16.984% |
| 2026-09-17 | 238.16 | 243.60 | 238.16 | 238.68 | +14.982% | 9 | 596 | -14.953% |
| 2026-09-15 | 207.58 | 207.58 | 207.58 | 207.58 | +3.058% | 1 | 597 | -2.211% |
| 2026-09-14 | 197.99 | 201.42 | 196.71 | 201.42 | -8.416% | 5 | 596 | +0.779% |
| 2026-09-11 | 221.76 | 222.10 | 219.93 | 219.93 | -2.884% | 31 | 590 | -7.702% |
| 2026-09-09 | 226.05 | 226.46 | 226.05 | 226.46 | +4.683% | 2 | 590 | -10.364% |
| 2026-09-08 | 208.45 | 216.40 | 208.45 | 216.33 | +14.837% | 12 | 590 | -6.167% |
| 2026-09-04 | 183.44 | 188.49 | 183.44 | 188.38 | +11.467% | 5 | 590 | +7.756% |
| 2026-09-03 | 169.00 | 169.00 | 169.00 | 169.00 | -3.917% | 1 | 589 | +20.112% |
| 2026-09-01 | 177.33 | 177.35 | 175.00 | 175.89 | -5.795% | 30 | 603 | +15.407% |
| 2026-08-31 | 186.71 | 186.71 | 186.71 | 186.71 | -1.964% | 2 | 602 | +8.719% |
| 2026-08-28 | 190.40 | 190.45 | 190.40 | 190.45 | -0.740% | 2 | 603 | +6.584% |
| 2026-08-27 | 195.67 | 195.67 | 191.87 | 191.87 | -6.950% | 2 | 603 | +5.796% |
| 2026-08-26 | 206.70 | 206.70 | 205.95 | 206.20 | +11.883% | 4 | 605 | -1.557% |
| 2026-08-24 | 185.23 | 185.23 | 184.30 | 184.30 | -6.089% | 7 | 604 | +10.141% |
| 2026-08-19 | 197.00 | 197.00 | 196.25 | 196.25 | -6.298% | 5 | 605 | +3.434% |
| 2026-08-18 | 206.45 | 209.59 | 206.45 | 209.44 | -4.059% | 14 | 602 | -3.080% |
| 2026-08-13 | 218.15 | 218.30 | 218.15 | 218.30 | +2.373% | 2 | 602 | -7.013% |
| 2026-08-12 | 213.24 | 213.24 | 213.24 | 213.24 | +6.737% | 2 | 604 | -4.807% |
| 2026-08-11 | 200.92 | 200.92 | 199.78 | 199.78 | -5.746% | 4 | 602 | +1.607% |
| 2026-08-10 | 211.74 | 211.96 | 211.46 | 211.96 | -3.215% | 343 | 485 | -4.232% |
| 2026-08-07 | 226.50 | 226.50 | 219.00 | 219.00 | -4.783% | 2 | 485 | -7.311% |
| 2026-08-06 | 233.52 | 233.52 | 230.00 | 230.00 | -1.919% | 3 | 485 | -11.743% |
| 2026-08-05 | 234.50 | 234.50 | 234.50 | 234.50 | -10.325% | 1 | 485 | -13.437% |
| 2026-08-04 | 248.00 | 261.50 | 248.00 | 261.50 | +7.929% | 5 | 489 | -22.375% |
| 2026-07-31 | 244.00 | 244.00 | 242.00 | 242.29 | +5.803% | 10 | 489 | -16.220% |
| 2026-07-30 | 223.00 | 229.00 | 223.00 | 229.00 | +17.738% | 28 | 484 | -11.358% |
| 2026-07-29 | 194.50 | 194.50 | 185.60 | 194.50 | -7.160% | 21 | 479 | +4.365% |
| 2026-07-28 | 202.00 | 213.50 | 202.00 | 209.50 | -9.142% | 5 | 481 | -3.107% |
| 2026-07-27 | 230.00 | 230.58 | 227.72 | 230.58 | -12.320% | 10 | 477 | -11.965% |
| 2026-07-24 | 263.91 | 263.91 | 262.98 | 262.98 | +1.733% | 2 | 477 | -22.812% |
| 2026-07-20 | 253.95 | 258.50 | 253.95 | 258.50 | +5.886% | 2 | 477 | -21.474% |
| 2026-07-17 | 212.00 | 244.13 | 212.00 | 244.13 | +0.482% | 13 | 482 | -16.852% |
| 2026-07-16 | 255.28 | 255.28 | 242.96 | 242.96 | -6.554% | 10 | 486 | -16.451% |
| 2026-07-15 | 259.00 | 260.00 | 259.00 | 260.00 | -5.005% | 5 | 489 | -21.927% |
| 2026-07-13 | 271.47 | 282.00 | 271.47 | 273.70 | -4.584% | 6 | 490 | -25.835% |
| 2026-07-10 | 286.85 | 286.85 | 286.85 | 286.85 | -1.042% | 1 | 490 | -29.235% |
| 2026-07-09 | 289.87 | 289.87 | 289.87 | 289.87 | -3.537% | 6 | 484 | -29.972% |
| 2026-07-06 | 300.50 | 300.50 | 300.50 | 300.50 | +16.491% | 1 | 484 | -32.449% |
| 2026-07-02 | 255.50 | 258.02 | 255.50 | 257.96 | -9.999% | 3 | 484 | -21.310% |
| 2026-07-01 | 286.62 | 286.62 | 286.62 | 286.62 | -8.998% | 4 | 484 | -29.178% |
| 2026-06-30 | 299.74 | 314.96 | 299.74 | 314.96 | +20.214% | 9 | 482 | -35.551% |
| 2026-06-26 | 258.82 | 262.00 | 258.82 | 262.00 | -1.920% | 2 | 482 | -22.523% |
| 2026-06-25 | 266.85 | 267.13 | 266.85 | 267.13 | -0.592% | 4 | 484 | -24.011% |
| 2026-06-23 | 263.01 | 268.73 | 263.01 | 268.72 | -5.811% | 80 | 483 | -24.460% |
| 2026-06-22 | 283.06 | 285.30 | 282.41 | 285.30 | +6.734% | 10 | 473 | -28.850% |
| 2026-06-17 | 265.85 | 267.30 | 265.85 | 267.30 | +1.043% | 6 | 468 | -24.059% |
| 2026-06-16 | 286.15 | 286.15 | 264.54 | 264.54 | -8.015% | 5 | 467 | -23.267% |
| 2026-06-15 | 294.00 | 294.97 | 286.82 | 287.59 | +12.340% | 6 | 466 | -29.417% |
| 2026-06-12 | 256.00 | 256.00 | 256.00 | 256.00 | +7.563% | 5 | 471 | -20.707% |
| 2026-06-11 | 234.86 | 240.00 | 234.86 | 238.00 | +13.199% | 84 | 436 | -14.710% |
| 2026-06-10 | 223.97 | 223.97 | 210.25 | 210.25 | -4.761% | 4 | 436 | -3.453% |
| 2026-06-09 | 229.50 | 229.50 | 219.60 | 220.76 | -7.736% | 166 | 485 | -8.049% |
| 2026-06-08 | 230.35 | 239.27 | 230.35 | 239.27 | +6.817% | 6 | 481 | -15.163% |
| 2026-06-05 | 248.97 | 248.97 | 217.97 | 224.00 | -8.631% | 82 | 405 | -9.379% |
| 2026-06-04 | 245.16 | 245.16 | 245.16 | 245.16 | -11.241% | 1 | 404 | -17.201% |
| 2026-06-03 | 276.79 | 283.00 | 266.03 | 276.21 | +7.017% | 10 | 402 | -26.509% |
| 2026-06-02 | 244.00 | 258.10 | 244.00 | 258.10 | +2.449% | 5 | 403 | -21.352% |
| 2026-06-01 | 236.01 | 253.14 | 236.01 | 251.93 | -1.053% | 24 | 423 | -19.426% |
| 2026-05-29 | 256.50 | 256.50 | 246.38 | 254.61 | -0.690% | 60 | 385 | -20.274% |
| 2026-05-28 | 240.95 | 264.00 | 237.68 | 256.38 | +5.074% | 14 | 388 | -20.825% |
| 2026-05-27 | 243.00 | 244.00 | 235.30 | 244.00 | -1.054% | 35 | 406 | -16.807% |
| 2026-05-26 | 238.00 | 246.60 | 238.00 | 246.60 | +15.234% | 8 | 408 | -17.685% |
| 2026-05-22 | 214.21 | 218.50 | 213.25 | 214.00 | +10.366% | 7 | 413 | -5.145% |
| 2026-05-21 | 193.19 | 197.60 | 192.70 | 193.90 | -0.854% | 15 | 407 | +4.688% |
| 2026-05-20 | 186.96 | 197.80 | 186.96 | 195.57 | +8.379% | 46 | 394 | +3.794% |
| 2026-05-19 | 168.57 | 180.45 | 158.65 | 180.45 | +4.078% | 29 | 403 | +12.491% |
| 2026-05-18 | 177.22 | 183.00 | 171.18 | 173.38 | -6.144% | 29 | 396 | +17.078% |
| 2026-05-15 | 180.00 | 190.20 | 180.00 | 184.73 | -5.344% | 47 | 371 | +9.885% |
| 2026-05-14 | 199.55 | 199.55 | 195.16 | 195.16 | +0.329% | 14 | 372 | +4.012% |
| 2026-05-13 | 195.66 | 199.50 | 190.01 | 194.52 | -0.476% | 95 | 316 | +4.354% |
| 2026-05-12 | 205.45 | 205.45 | 182.06 | 195.45 | -4.472% | 38 | 314 | +3.858% |
| 2026-05-11 | 204.37 | 214.25 | 199.38 | 204.60 | +3.339% | 67 | 330 | -0.787% |
| 2026-05-08 | 180.69 | 197.99 | 180.69 | 197.99 | +24.054% | 80 | 321 | +2.525% |
| 2026-05-07 | 168.93 | 171.20 | 158.36 | 159.60 | -6.868% | 131 | 287 | +27.187% |
| 2026-05-06 | 170.66 | 175.12 | 161.98 | 171.37 | +37.371% | 138 | 180 | +18.451% |
| 2026-05-05 | 121.75 | 124.75 | 121.75 | 124.75 | +7.340% | 6 | 177 | +62.717% |
| 2026-05-04 | 114.63 | 116.22 | 114.63 | 116.22 | -5.520% | 3 | 174 | +74.660% |
| 2026-04-30 | 122.67 | 124.50 | 122.67 | 123.01 | +14.802% | 44 | 154 | +65.019% |
| 2026-04-29 | 107.15 | 107.15 | 107.15 | 107.15 | +8.036% | 1 | 154 | +89.445% |
| 2026-04-28 | 99.18 | 99.18 | 99.18 | 99.18 | -10.568% | 2 | 154 | +104.668% |
| 2026-04-27 | 110.90 | 110.90 | 110.90 | 110.90 | -6.327% | 1 | 152 | +83.039% |
| 2026-04-24 | 110.69 | 122.70 | 110.69 | 118.39 | +35.303% | 16 | 152 | +71.459% |
| 2026-04-22 | 87.55 | 87.55 | 87.50 | 87.50 | +14.950% | 3 | 148 | +131.989% |
| 2026-04-21 | 75.95 | 76.16 | 75.95 | 76.12 | +5.987% | 10 | 147 | +166.671% |
| 2026-04-20 | 71.82 | 71.82 | 71.82 | 71.82 | -0.650% | 3 | 147 | +182.637% |
| 2026-04-17 | 70.16 | 72.29 | 70.16 | 72.29 | +22.422% | 7 | 147 | +180.800% |
| 2026-04-15 | 59.28 | 59.48 | 58.89 | 59.05 | +10.477% | 10 | 148 | +243.760% |
| 2026-04-13 | 54.60 | 54.60 | 53.45 | 53.45 | +9.529% | 61 | 148 | +279.775% |
| 2026-04-09 | 48.75 | 48.80 | 48.75 | 48.80 | +5.286% | 2 | 148 | +315.963% |
| 2026-04-08 | 46.30 | 46.35 | 46.30 | 46.35 | +11.579% | 2 | 148 | +337.950% |
| 2026-04-07 | 41.54 | 41.54 | 41.54 | 41.54 | +18.924% | 20 | 147 | +388.662% |
| 2026-04-02 | 34.93 | 34.93 | 34.93 | 34.93 | -8.512% | 1 | 137 | +481.134% |
| 2026-04-01 | 38.01 | 38.37 | 38.01 | 38.18 | -11.271% | 98 | 137 | +431.666% |
| 2026-03-25 | 43.03 | 43.03 | 43.03 | 43.03 | +30.513% | 10 | 139 | +371.741% |
| 2026-03-13 | 32.97 | 32.97 | 32.97 | 32.97 | -13.601% | 1 | 134 | +515.681% |
| 2026-03-11 | 38.66 | 38.69 | 38.16 | 38.16 | +4.120% | 3 | 134 | +431.944% |
| 2026-03-04 | 36.65 | 36.65 | 36.65 | 36.65 | +13.048% | 2 | 133 | +453.861% |
| 2026-03-03 | 32.42 | 32.42 | 32.42 | 32.42 | -22.347% | 1 | 131 | +526.126% |
| 2026-02-24 | 41.75 | 41.75 | 41.75 | 41.75 | +1.335% | 120 | 131 | +386.204% |
| 2026-02-09 | 41.20 | 41.20 | 41.20 | 41.20 | +3.778% | 1 | 12 | +392.694% |
| 2026-02-06 | 39.70 | 39.70 | 39.70 | 39.70 | +6.491% | 1 | 12 | +411.310% |
| 2026-02-04 | 37.28 | 37.28 | 37.28 | 37.28 | -39.382% | 1 | 12 | +444.501% |
| 2026-01-28 | 63.80 | 63.80 | 61.50 | 61.50 | 0.000% | 11 | 11 | +230.065% |