AMD281215C00450000
AMD Dec 15 2028 450.00 Call
optionOPRA
EODOct 22, 2026
196.20USD-12.411%(-27.80)9Vol1,001OI
AMD281215C00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 213.00 | 213.00 | 196.20 | 196.20 | -12.411% | 9 | 1,004 | 0.000% |
| 2026-10-20 | 226.45 | 226.45 | 224.00 | 224.00 | +3.944% | 6 | 1,004 | -12.411% |
| 2026-10-16 | 221.12 | 221.89 | 214.77 | 215.50 | -7.112% | 11 | 1,002 | -8.956% |
| 2026-10-15 | 217.36 | 232.00 | 217.36 | 232.00 | -5.863% | 2 | 1,001 | -15.431% |
| 2026-10-14 | 259.81 | 259.81 | 246.45 | 246.45 | -10.186% | 4 | 1,002 | -20.390% |
| 2026-10-13 | 272.00 | 274.40 | 272.00 | 274.40 | +4.557% | 3 | 1,002 | -28.499% |
| 2026-10-12 | 262.44 | 262.44 | 262.44 | 262.44 | -6.936% | 1 | 1,003 | -25.240% |
| 2026-10-09 | 283.32 | 283.32 | 282.00 | 282.00 | -9.032% | 12 | 1,011 | -30.426% |
| 2026-10-07 | 310.10 | 310.10 | 310.00 | 310.00 | -2.304% | 2 | 1,012 | -36.710% |
| 2026-10-06 | 298.03 | 320.15 | 298.03 | 317.31 | +6.053% | 6 | 1,012 | -38.168% |
| 2026-10-05 | 299.20 | 299.20 | 299.20 | 299.20 | -1.902% | 1 | 1,013 | -34.425% |
| 2026-10-02 | 305.00 | 305.00 | 305.00 | 305.00 | +8.541% | 4 | 1,014 | -35.672% |
| 2026-09-30 | 281.00 | 281.00 | 281.00 | 281.00 | -2.768% | 1 | 1,014 | -30.178% |
| 2026-09-29 | 290.70 | 290.70 | 289.00 | 289.00 | -0.345% | 5 | 1,015 | -32.111% |
| 2026-09-28 | 287.93 | 290.00 | 287.93 | 290.00 | -5.844% | 2 | 1,016 | -32.345% |
| 2026-09-25 | 310.00 | 311.18 | 308.00 | 308.00 | +2.530% | 7 | 1,019 | -36.299% |
| 2026-09-24 | 295.15 | 302.52 | 295.15 | 300.40 | +2.877% | 4 | 1,020 | -34.687% |
| 2026-09-23 | 292.00 | 292.00 | 292.00 | 292.00 | -1.000% | 1 | 1,020 | -32.808% |
| 2026-09-22 | 294.00 | 295.60 | 294.00 | 294.95 | +0.638% | 7 | 1,022 | -33.480% |
| 2026-09-21 | 265.50 | 293.80 | 265.50 | 293.08 | +22.117% | 55 | 1,060 | -33.056% |
| 2026-09-18 | 239.00 | 240.00 | 234.70 | 240.00 | +1.031% | 5 | 1,056 | -18.250% |
| 2026-09-17 | 222.42 | 238.35 | 222.42 | 237.55 | +7.860% | 27 | 1,067 | -17.407% |
| 2026-09-16 | 215.00 | 220.24 | 215.00 | 220.24 | +7.434% | 4 | 1,068 | -10.915% |
| 2026-09-15 | 205.09 | 210.95 | 203.00 | 205.00 | +3.771% | 8 | 1,067 | -4.293% |
| 2026-09-14 | 203.35 | 203.35 | 197.38 | 197.55 | -9.022% | 3 | 1,066 | -0.683% |
| 2026-09-11 | 217.32 | 217.56 | 217.10 | 217.14 | +3.380% | 61 | 1,095 | -9.644% |
| 2026-09-10 | 210.04 | 210.04 | 210.04 | 210.04 | -6.765% | 5 | 1,095 | -6.589% |
| 2026-09-09 | 225.00 | 225.28 | 222.50 | 225.28 | +5.582% | 8 | 1,099 | -12.908% |
| 2026-09-08 | 204.00 | 213.78 | 204.00 | 213.37 | +15.379% | 7 | 1,098 | -8.047% |
| 2026-09-04 | 181.32 | 184.93 | 179.45 | 184.93 | +8.559% | 14 | 1,103 | +6.094% |
| 2026-09-03 | 168.84 | 173.95 | 165.80 | 170.35 | +0.206% | 18 | 1,098 | +15.175% |
| 2026-09-02 | 174.50 | 174.50 | 170.00 | 170.00 | -1.552% | 2 | 1,096 | +15.412% |
| 2026-09-01 | 175.00 | 177.44 | 171.00 | 172.68 | -6.609% | 58 | 1,100 | +13.621% |
| 2026-08-31 | 182.25 | 185.24 | 182.25 | 184.90 | -1.086% | 6 | 1,099 | +6.111% |
| 2026-08-28 | 192.30 | 192.30 | 186.93 | 186.93 | -2.208% | 3 | 1,100 | +4.959% |
| 2026-08-27 | 194.60 | 194.60 | 190.90 | 191.15 | -4.027% | 15 | 1,101 | +2.642% |
| 2026-08-26 | 203.00 | 205.70 | 199.17 | 199.17 | +2.665% | 24 | 1,091 | -1.491% |
| 2026-08-25 | 192.14 | 195.22 | 192.14 | 194.00 | +6.447% | 4 | 1,090 | +1.134% |
| 2026-08-24 | 184.26 | 184.26 | 178.26 | 182.25 | -5.325% | 11 | 1,093 | +7.654% |
| 2026-08-21 | 192.00 | 192.50 | 191.50 | 192.50 | +0.912% | 8 | 1,093 | +1.922% |
| 2026-08-20 | 190.80 | 190.80 | 190.76 | 190.76 | +0.363% | 2 | 1,094 | +2.852% |
| 2026-08-19 | 190.19 | 193.00 | 190.07 | 190.07 | -7.531% | 12 | 1,092 | +3.225% |
| 2026-08-18 | 205.56 | 206.10 | 202.35 | 205.55 | -9.688% | 28 | 1,094 | -4.549% |
| 2026-08-17 | 231.69 | 231.69 | 227.60 | 227.60 | -0.936% | 12 | 1,103 | -13.796% |
| 2026-08-14 | 222.50 | 229.75 | 222.50 | 229.75 | +9.405% | 6 | 1,108 | -14.603% |
| 2026-08-13 | 218.03 | 218.04 | 210.00 | 210.00 | +0.816% | 347 | 1,326 | -6.571% |
| 2026-08-12 | 209.06 | 211.50 | 208.30 | 208.30 | +4.673% | 8 | 1,323 | -5.809% |
| 2026-08-11 | 197.50 | 199.00 | 194.55 | 199.00 | -2.713% | 44 | 1,326 | -1.407% |
| 2026-08-10 | 206.50 | 212.00 | 204.55 | 204.55 | -3.872% | 257 | 1,072 | -4.082% |
| 2026-08-07 | 225.42 | 225.42 | 212.00 | 212.79 | -7.683% | 11 | 1,079 | -7.796% |
| 2026-08-06 | 215.50 | 230.50 | 215.50 | 230.50 | +4.573% | 6 | 1,079 | -14.881% |
| 2026-08-05 | 222.20 | 234.47 | 219.17 | 220.42 | -14.566% | 17 | 1,084 | -10.988% |
| 2026-08-04 | 245.00 | 258.00 | 244.50 | 258.00 | +15.809% | 10 | 1,082 | -23.953% |
| 2026-08-03 | 218.38 | 223.11 | 218.38 | 222.78 | +1.264% | 7 | 1,084 | -11.931% |
| 2026-07-31 | 230.00 | 230.00 | 220.00 | 220.00 | -0.825% | 3 | 1,085 | -10.818% |
| 2026-07-30 | 214.90 | 233.25 | 214.90 | 221.83 | +20.560% | 33 | 1,098 | -11.554% |
| 2026-07-29 | 194.17 | 195.00 | 180.00 | 184.00 | -9.176% | 23 | 1,095 | +6.630% |
| 2026-07-28 | 220.00 | 220.00 | 201.00 | 202.59 | -13.791% | 23 | 1,094 | -3.154% |
| 2026-07-27 | 260.60 | 260.60 | 225.95 | 235.00 | -11.883% | 17 | 1,105 | -16.511% |
| 2026-07-24 | 265.00 | 270.00 | 262.53 | 266.69 | -2.728% | 6 | 1,109 | -26.431% |
| 2026-07-23 | 284.60 | 284.60 | 274.17 | 274.17 | -5.312% | 16 | 1,109 | -28.439% |
| 2026-07-22 | 284.43 | 289.55 | 284.43 | 289.55 | +5.088% | 4 | 1,109 | -32.240% |
| 2026-07-21 | 266.00 | 276.53 | 266.00 | 275.53 | +11.101% | 14 | 1,099 | -28.792% |
| 2026-07-20 | 251.96 | 251.96 | 248.00 | 248.00 | +3.312% | 27 | 1,099 | -20.887% |
| 2026-07-17 | 230.00 | 240.05 | 230.00 | 240.05 | -0.353% | 5 | 1,097 | -18.267% |
| 2026-07-16 | 255.00 | 255.00 | 238.90 | 240.90 | -7.449% | 18 | 1,092 | -18.555% |
| 2026-07-15 | 265.47 | 265.47 | 259.74 | 260.29 | -11.751% | 16 | 1,078 | -24.623% |
| 2026-07-14 | 284.68 | 294.95 | 284.68 | 294.95 | +2.449% | 2 | 1,077 | -33.480% |
| 2026-07-10 | 287.00 | 287.90 | 283.00 | 287.90 | -0.724% | 5 | 1,078 | -31.851% |
| 2026-07-09 | 290.00 | 290.00 | 290.00 | 290.00 | +16.747% | 1 | 1,078 | -32.345% |
| 2026-07-08 | 248.40 | 248.40 | 248.40 | 248.40 | -3.139% | 1 | 1,079 | -21.014% |
| 2026-07-07 | 260.03 | 260.03 | 256.45 | 256.45 | -10.806% | 4 | 1,078 | -23.494% |
| 2026-07-06 | 296.23 | 296.23 | 287.52 | 287.52 | +14.792% | 9 | 1,078 | -31.761% |
| 2026-07-02 | 269.45 | 274.24 | 250.47 | 250.47 | -9.877% | 52 | 1,054 | -21.667% |
| 2026-07-01 | 289.00 | 289.00 | 277.92 | 277.92 | -10.923% | 16 | 1,058 | -29.404% |
| 2026-06-30 | 307.69 | 312.00 | 307.69 | 312.00 | +15.556% | 2 | 1,057 | -37.115% |
| 2026-06-29 | 268.78 | 270.00 | 268.78 | 270.00 | +4.283% | 3 | 1,056 | -27.333% |
| 2026-06-26 | 258.91 | 258.91 | 258.91 | 258.91 | -1.368% | 1 | 1,057 | -24.221% |
| 2026-06-25 | 284.10 | 284.10 | 262.42 | 262.50 | +1.784% | 10 | 1,059 | -25.257% |
| 2026-06-24 | 262.25 | 262.25 | 249.00 | 257.90 | -0.895% | 25 | 1,061 | -23.924% |
| 2026-06-23 | 251.80 | 262.92 | 251.80 | 260.23 | -8.234% | 18 | 1,062 | -24.605% |
| 2026-06-22 | 283.58 | 283.58 | 283.58 | 283.58 | +3.655% | 2 | 1,062 | -30.813% |
| 2026-06-18 | 273.58 | 273.58 | 273.58 | 273.58 | +7.152% | 1 | 1,062 | -28.284% |
| 2026-06-17 | 265.98 | 265.98 | 255.32 | 255.32 | +1.438% | 2 | 1,063 | -23.155% |
| 2026-06-16 | 259.05 | 259.05 | 251.70 | 251.70 | -11.762% | 32 | 1,063 | -22.050% |
| 2026-06-15 | 288.61 | 290.16 | 283.00 | 285.25 | +11.578% | 26 | 1,067 | -31.218% |
| 2026-06-12 | 239.77 | 259.65 | 239.77 | 255.65 | +8.963% | 18 | 1,065 | -23.254% |
| 2026-06-11 | 219.75 | 234.62 | 214.00 | 234.62 | +13.288% | 8 | 1,067 | -16.375% |
| 2026-06-10 | 220.75 | 220.75 | 206.61 | 207.10 | -5.065% | 20 | 1,060 | -5.263% |
| 2026-06-09 | 230.00 | 230.00 | 197.15 | 218.15 | -7.622% | 37 | 1,067 | -10.062% |
| 2026-06-08 | 224.72 | 236.98 | 224.72 | 236.15 | +9.991% | 4 | 1,069 | -16.917% |
| 2026-06-05 | 243.23 | 243.23 | 214.70 | 214.70 | -17.591% | 47 | 1,072 | -8.617% |
| 2026-06-04 | 248.00 | 260.53 | 241.91 | 260.53 | -5.451% | 23 | 1,085 | -24.692% |
| 2026-06-03 | 267.00 | 277.45 | 266.29 | 275.55 | +9.241% | 16 | 1,081 | -28.797% |
| 2026-06-02 | 250.59 | 252.24 | 244.76 | 252.24 | +2.163% | 13 | 1,079 | -22.217% |
| 2026-06-01 | 232.57 | 251.12 | 232.57 | 246.90 | +2.499% | 12 | 1,077 | -20.535% |
| 2026-05-29 | 256.50 | 256.50 | 240.88 | 240.88 | -4.704% | 35 | 1,065 | -18.549% |
| 2026-05-28 | 242.27 | 257.50 | 242.27 | 252.77 | +8.953% | 24 | 1,061 | -22.380% |
| 2026-05-27 | 236.68 | 240.51 | 228.90 | 232.00 | -4.330% | 14 | 1,065 | -15.431% |
| 2026-05-26 | 225.50 | 243.47 | 225.50 | 242.50 | +13.027% | 33 | 1,081 | -19.093% |
| 2026-05-22 | 215.63 | 216.25 | 208.21 | 214.55 | +14.733% | 30 | 1,091 | -8.553% |
| 2026-05-21 | 192.48 | 193.36 | 185.00 | 187.00 | -2.807% | 10 | 1,089 | +4.920% |
| 2026-05-20 | 185.13 | 195.04 | 185.13 | 192.40 | +11.860% | 60 | 1,065 | +1.975% |
| 2026-05-19 | 170.00 | 173.99 | 154.98 | 172.00 | +0.832% | 9 | 1,061 | +14.070% |
| 2026-05-18 | 179.68 | 179.68 | 168.40 | 170.58 | -4.169% | 16 | 1,060 | +15.019% |
| 2026-05-15 | 181.52 | 182.42 | 178.00 | 178.00 | -7.566% | 19 | 1,056 | +10.225% |
| 2026-05-14 | 189.95 | 197.70 | 187.47 | 192.57 | -0.890% | 118 | 1,006 | +1.885% |
| 2026-05-13 | 187.70 | 196.60 | 187.70 | 194.30 | +0.856% | 13 | 997 | +0.978% |
| 2026-05-12 | 197.32 | 202.20 | 177.20 | 192.65 | -7.513% | 59 | 1,003 | +1.843% |
| 2026-05-11 | 200.23 | 211.22 | 197.50 | 208.30 | +5.442% | 83 | 994 | -5.809% |
| 2026-05-08 | 171.95 | 197.55 | 171.85 | 197.55 | +23.724% | 114 | 948 | -0.683% |
| 2026-05-07 | 165.54 | 168.67 | 155.66 | 159.67 | -4.856% | 119 | 871 | +22.878% |
| 2026-05-06 | 160.71 | 174.67 | 155.58 | 167.82 | +37.535% | 571 | 965 | +16.911% |
| 2026-05-05 | 119.26 | 123.47 | 116.02 | 122.02 | +8.270% | 12 | 962 | +60.793% |
| 2026-05-04 | 126.57 | 126.57 | 112.70 | 112.70 | -10.142% | 10 | 956 | +74.091% |
| 2026-05-01 | 120.77 | 125.42 | 119.60 | 125.42 | +3.311% | 508 | 1,089 | +56.434% |
| 2026-04-30 | 110.21 | 121.40 | 110.21 | 121.40 | +14.141% | 28 | 1,073 | +61.614% |
| 2026-04-29 | 98.07 | 106.36 | 98.07 | 106.36 | +6.413% | 11 | 1,073 | +84.468% |
| 2026-04-28 | 100.59 | 101.05 | 96.98 | 99.95 | -7.187% | 15 | 1,062 | +96.298% |
| 2026-04-27 | 106.68 | 108.40 | 106.06 | 107.69 | -7.340% | 42 | 1,055 | +82.190% |
| 2026-04-24 | 110.30 | 121.79 | 110.30 | 116.22 | +32.823% | 168 | 1,035 | +68.818% |
| 2026-04-23 | 88.50 | 91.42 | 87.50 | 87.50 | +0.609% | 102 | 967 | +124.229% |
| 2026-04-22 | 77.50 | 87.55 | 76.50 | 86.97 | +18.423% | 23 | 969 | +125.595% |
| 2026-04-21 | 71.83 | 73.49 | 71.83 | 73.44 | -2.015% | 31 | 948 | +167.157% |
| 2026-04-20 | 74.95 | 74.95 | 74.95 | 74.95 | +6.312% | 16 | 948 | +161.775% |
| 2026-04-17 | 68.75 | 70.50 | 68.30 | 70.50 | +3.085% | 151 | 951 | +178.298% |
| 2026-04-16 | 62.94 | 71.39 | 62.94 | 68.39 | +18.939% | 175 | 801 | +186.884% |
| 2026-04-15 | 57.50 | 57.50 | 57.50 | 57.50 | +0.437% | 1 | 684 | +241.217% |
| 2026-04-14 | 55.20 | 57.25 | 55.20 | 57.25 | +9.256% | 155 | 685 | +242.707% |
| 2026-04-13 | 52.40 | 52.40 | 52.40 | 52.40 | -0.361% | 200 | 532 | +274.427% |
| 2026-04-10 | 51.05 | 52.59 | 50.95 | 52.59 | +9.540% | 44 | 332 | +273.075% |
| 2026-04-09 | 48.01 | 48.01 | 48.01 | 48.01 | +6.099% | 2 | 310 | +308.665% |
| 2026-04-08 | 44.90 | 45.51 | 44.70 | 45.25 | +10.366% | 57 | 308 | +333.591% |
| 2026-04-06 | 41.00 | 41.00 | 41.00 | 41.00 | +4.140% | 1 | 283 | +378.537% |
| 2026-04-02 | 39.37 | 39.37 | 39.37 | 39.37 | +25.302% | 1 | 283 | +398.349% |
| 2026-03-30 | 33.58 | 33.58 | 31.42 | 31.42 | -6.041% | 47 | 283 | +524.443% |
| 2026-03-27 | 33.44 | 33.44 | 33.44 | 33.44 | -6.878% | 2 | 261 | +486.722% |
| 2026-03-26 | 35.84 | 35.91 | 35.84 | 35.91 | -11.985% | 2 | 259 | +446.366% |
| 2026-03-25 | 40.80 | 40.80 | 40.80 | 40.80 | +20.000% | 1 | 258 | +380.882% |
| 2026-03-24 | 34.00 | 34.00 | 34.00 | 34.00 | -1.306% | 2 | 257 | +477.059% |
| 2026-03-23 | 34.45 | 34.45 | 34.45 | 34.45 | +12.033% | 2 | 257 | +469.521% |
| 2026-03-19 | 30.75 | 30.75 | 30.75 | 30.75 | -4.946% | 2 | 255 | +538.049% |
| 2026-03-16 | 33.75 | 33.75 | 32.35 | 32.35 | -0.767% | 21 | 255 | +506.491% |
| 2026-03-13 | 32.60 | 32.60 | 32.60 | 32.60 | -9.116% | 10 | 245 | +501.840% |
| 2026-03-11 | 35.87 | 35.87 | 35.87 | 35.87 | -0.610% | 10 | 247 | +446.975% |
| 2026-03-10 | 36.04 | 36.09 | 36.04 | 36.09 | +13.491% | 2 | 242 | +443.641% |
| 2026-03-09 | 31.80 | 31.80 | 31.80 | 31.80 | -3.636% | 1 | 243 | +516.981% |
| 2026-03-06 | 33.00 | 33.00 | 33.00 | 33.00 | -6.277% | 1 | 243 | +494.545% |
| 2026-03-04 | 35.21 | 35.21 | 35.21 | 35.21 | +8.039% | 2 | 242 | +457.228% |
| 2026-03-03 | 32.95 | 32.95 | 32.59 | 32.59 | -23.010% | 4 | 240 | +502.025% |
| 2026-02-24 | 40.46 | 42.74 | 39.07 | 42.33 | +15.184% | 215 | 242 | +363.501% |
| 2026-02-20 | 36.17 | 36.75 | 36.17 | 36.75 | +2.055% | 28 | 76 | +433.878% |
| 2026-02-19 | 35.55 | 36.01 | 35.55 | 36.01 | +5.912% | 64 | 85 | +444.849% |
| 2026-02-18 | 34.81 | 34.82 | 34.00 | 34.00 | -8.602% | 3 | 76 | +477.059% |
| 2026-02-17 | 36.35 | 37.20 | 35.80 | 37.20 | -2.105% | 8 | 75 | +427.419% |
| 2026-02-13 | 38.02 | 38.02 | 38.00 | 38.00 | -0.731% | 4 | 78 | +416.316% |
| 2026-02-12 | 37.66 | 38.28 | 37.66 | 38.28 | -8.113% | 3 | 78 | +412.539% |
| 2026-02-11 | 41.66 | 41.66 | 41.66 | 41.66 | +8.915% | 24 | 75 | +370.955% |
| 2026-02-06 | 33.22 | 38.25 | 33.22 | 38.25 | +12.006% | 2 | 51 | +412.941% |
| 2026-02-05 | 34.15 | 34.15 | 34.15 | 34.15 | -9.416% | 1 | 49 | +474.524% |
| 2026-02-04 | 41.85 | 41.85 | 37.70 | 37.70 | -28.218% | 10 | 50 | +420.424% |
| 2026-02-03 | 52.52 | 52.52 | 52.52 | 52.52 | -5.113% | 1 | 40 | +273.572% |
| 2026-01-29 | 55.35 | 55.35 | 55.35 | 55.35 | -8.361% | 1 | 39 | +254.472% |
| 2026-01-28 | 60.50 | 60.50 | 60.20 | 60.40 | +2.373% | 20 | 38 | +224.834% |
| 2026-01-27 | 59.00 | 59.00 | 59.00 | 59.00 | -1.123% | 1 | 38 | +232.542% |
| 2026-01-26 | 58.84 | 59.67 | 58.84 | 59.67 | -6.031% | 5 | 38 | +228.808% |
| 2026-01-23 | 63.45 | 66.24 | 62.11 | 63.50 | +10.743% | 54 | 39 | +208.976% |
| 2026-01-22 | 57.34 | 57.34 | 57.34 | 57.34 | 0.000% | 3 | 3 | +242.170% |