AMD281215C00460000
AMD Dec 15 2028 460.00 Call
optionOPRA
EODOct 22, 2026
192.06USD-11.083%(-23.94)6Vol657OI
AMD281215C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 196.19 | 196.19 | 192.06 | 192.06 | -11.083% | 6 | 660 | 0.000% |
| 2026-10-20 | 221.80 | 221.80 | 216.00 | 216.00 | +0.372% | 10 | 662 | -11.083% |
| 2026-10-19 | 215.41 | 216.50 | 215.20 | 215.20 | +4.092% | 19 | 662 | -10.753% |
| 2026-10-16 | 217.57 | 217.57 | 206.74 | 206.74 | -6.983% | 13 | 659 | -7.101% |
| 2026-10-15 | 222.26 | 222.26 | 222.26 | 222.26 | -12.513% | 1 | 658 | -13.588% |
| 2026-10-14 | 254.05 | 254.05 | 254.05 | 254.05 | -2.637% | 1 | 659 | -24.401% |
| 2026-10-13 | 254.08 | 260.93 | 254.08 | 260.93 | -5.313% | 2 | 659 | -26.394% |
| 2026-10-09 | 278.52 | 278.52 | 275.47 | 275.57 | -1.617% | 68 | 613 | -30.304% |
| 2026-10-08 | 280.10 | 280.10 | 280.10 | 280.10 | -8.013% | 1 | 613 | -31.432% |
| 2026-10-07 | 301.00 | 304.50 | 301.00 | 304.50 | -3.096% | 2 | 612 | -36.926% |
| 2026-10-06 | 290.90 | 314.23 | 290.90 | 314.23 | +6.483% | 3 | 613 | -38.879% |
| 2026-10-05 | 295.25 | 295.25 | 295.10 | 295.10 | -1.400% | 2 | 612 | -34.917% |
| 2026-10-02 | 298.87 | 299.29 | 298.87 | 299.29 | +5.622% | 2 | 613 | -35.828% |
| 2026-10-01 | 283.36 | 283.36 | 283.36 | 283.36 | +1.200% | 2 | 614 | -32.220% |
| 2026-09-30 | 280.00 | 280.00 | 280.00 | 280.00 | -4.372% | 1 | 613 | -31.407% |
| 2026-09-29 | 292.80 | 292.80 | 292.80 | 292.80 | +5.788% | 1 | 613 | -34.406% |
| 2026-09-28 | 276.78 | 276.78 | 276.78 | 276.78 | -8.729% | 1 | 612 | -30.609% |
| 2026-09-25 | 303.25 | 303.25 | 303.25 | 303.25 | +4.742% | 1 | 613 | -36.666% |
| 2026-09-24 | 289.52 | 289.52 | 289.52 | 289.52 | +0.455% | 3 | 616 | -33.663% |
| 2026-09-23 | 288.59 | 288.59 | 288.21 | 288.21 | -1.298% | 40 | 616 | -33.361% |
| 2026-09-22 | 292.00 | 292.00 | 292.00 | 292.00 | +0.898% | 1 | 616 | -34.226% |
| 2026-09-21 | 281.66 | 289.40 | 281.66 | 289.40 | +20.583% | 51 | 598 | -33.635% |
| 2026-09-18 | 235.67 | 240.00 | 235.67 | 240.00 | +2.978% | 2 | 597 | -19.975% |
| 2026-09-17 | 222.31 | 233.06 | 222.31 | 233.06 | +7.898% | 14 | 601 | -17.592% |
| 2026-09-16 | 216.00 | 216.00 | 216.00 | 216.00 | +6.336% | 1 | 601 | -11.083% |
| 2026-09-15 | 201.70 | 203.13 | 201.70 | 203.13 | +4.078% | 2 | 601 | -5.450% |
| 2026-09-14 | 191.68 | 195.17 | 188.00 | 195.17 | -8.508% | 5 | 602 | -1.593% |
| 2026-09-11 | 208.59 | 213.35 | 208.59 | 213.32 | +4.415% | 43 | 602 | -9.966% |
| 2026-09-10 | 208.36 | 208.36 | 204.30 | 204.30 | -6.030% | 2 | 602 | -5.991% |
| 2026-09-09 | 221.19 | 221.19 | 217.41 | 217.41 | +3.004% | 2 | 602 | -11.660% |
| 2026-09-08 | 210.55 | 211.07 | 210.55 | 211.07 | +17.588% | 7 | 605 | -9.006% |
| 2026-09-04 | 174.50 | 179.50 | 174.50 | 179.50 | +7.389% | 4 | 605 | +6.997% |
| 2026-09-03 | 161.12 | 169.28 | 161.12 | 167.15 | -0.801% | 75 | 574 | +14.903% |
| 2026-09-02 | 171.51 | 172.31 | 168.44 | 168.50 | -1.548% | 17 | 569 | +13.982% |
| 2026-09-01 | 171.80 | 171.85 | 167.90 | 171.15 | -4.514% | 49 | 568 | +12.217% |
| 2026-08-31 | 179.00 | 181.39 | 178.95 | 179.24 | -2.904% | 12 | 564 | +7.152% |
| 2026-08-28 | 188.55 | 188.55 | 181.49 | 184.60 | -0.950% | 86 | 564 | +4.041% |
| 2026-08-27 | 189.47 | 189.47 | 186.37 | 186.37 | -4.670% | 3 | 563 | +3.053% |
| 2026-08-26 | 195.55 | 195.55 | 195.50 | 195.50 | +1.812% | 12 | 563 | -1.760% |
| 2026-08-25 | 192.02 | 192.02 | 192.02 | 192.02 | +9.102% | 1 | 564 | +0.021% |
| 2026-08-24 | 176.42 | 176.90 | 176.00 | 176.00 | -6.750% | 5 | 562 | +9.125% |
| 2026-08-21 | 187.16 | 188.74 | 187.16 | 188.74 | +2.493% | 2 | 561 | +1.759% |
| 2026-08-20 | 188.02 | 188.02 | 183.72 | 184.15 | -1.524% | 5 | 561 | +4.295% |
| 2026-08-19 | 188.00 | 188.05 | 186.00 | 187.00 | -6.984% | 7 | 559 | +2.706% |
| 2026-08-18 | 201.04 | 201.04 | 201.04 | 201.04 | -12.210% | 1 | 559 | -4.467% |
| 2026-08-17 | 229.00 | 229.00 | 229.00 | 229.00 | +7.220% | 1 | 558 | -16.131% |
| 2026-08-13 | 214.30 | 214.80 | 213.57 | 213.58 | +3.861% | 4 | 558 | -10.076% |
| 2026-08-12 | 207.50 | 207.50 | 205.64 | 205.64 | +3.859% | 6 | 558 | -6.604% |
| 2026-08-11 | 195.00 | 198.00 | 192.91 | 198.00 | -3.438% | 10 | 555 | -3.000% |
| 2026-08-10 | 204.81 | 205.20 | 204.81 | 205.05 | -2.175% | 5 | 553 | -6.335% |
| 2026-08-07 | 221.94 | 221.94 | 209.61 | 209.61 | -6.927% | 7 | 556 | -8.373% |
| 2026-08-06 | 224.90 | 225.33 | 224.90 | 225.21 | -0.129% | 13 | 556 | -14.720% |
| 2026-08-05 | 225.50 | 225.50 | 225.50 | 225.50 | -7.110% | 5 | 556 | -14.829% |
| 2026-08-04 | 238.00 | 242.76 | 238.00 | 242.76 | +13.175% | 9 | 558 | -20.885% |
| 2026-08-03 | 214.80 | 214.80 | 214.50 | 214.50 | -3.812% | 5 | 558 | -10.462% |
| 2026-07-30 | 218.00 | 228.50 | 218.00 | 223.00 | +23.889% | 45 | 563 | -13.874% |
| 2026-07-29 | 185.87 | 186.50 | 178.00 | 180.00 | -11.111% | 19 | 558 | +6.700% |
| 2026-07-28 | 204.80 | 210.03 | 195.00 | 202.50 | -9.820% | 39 | 551 | -5.156% |
| 2026-07-27 | 229.20 | 229.20 | 224.55 | 224.55 | -16.518% | 3 | 549 | -14.469% |
| 2026-07-24 | 254.25 | 268.98 | 254.25 | 268.98 | -4.083% | 4 | 549 | -28.597% |
| 2026-07-22 | 280.43 | 280.43 | 280.43 | 280.43 | +9.908% | 3 | 549 | -31.512% |
| 2026-07-20 | 255.00 | 255.40 | 255.00 | 255.15 | +9.955% | 4 | 547 | -24.727% |
| 2026-07-17 | 231.60 | 232.05 | 213.00 | 232.05 | -3.453% | 6 | 544 | -17.233% |
| 2026-07-16 | 240.35 | 240.35 | 240.35 | 240.35 | -4.243% | 1 | 545 | -20.092% |
| 2026-07-15 | 251.00 | 251.00 | 251.00 | 251.00 | -11.747% | 1 | 546 | -23.482% |
| 2026-07-14 | 281.00 | 284.41 | 281.00 | 284.41 | +6.660% | 2 | 547 | -32.471% |
| 2026-07-13 | 266.65 | 266.65 | 266.65 | 266.65 | -4.313% | 1 | 546 | -27.973% |
| 2026-07-10 | 280.50 | 281.40 | 278.67 | 278.67 | +13.687% | 4 | 547 | -31.080% |
| 2026-07-08 | 245.12 | 245.12 | 245.12 | 245.12 | -1.606% | 1 | 546 | -21.647% |
| 2026-07-07 | 249.12 | 249.12 | 249.12 | 249.12 | +0.262% | 1 | 545 | -22.905% |
| 2026-07-02 | 248.47 | 248.47 | 248.47 | 248.47 | -10.516% | 1 | 546 | -22.703% |
| 2026-07-01 | 283.00 | 283.00 | 277.67 | 277.67 | -9.818% | 18 | 549 | -30.832% |
| 2026-06-30 | 285.07 | 307.90 | 285.07 | 307.90 | +20.745% | 3 | 548 | -37.623% |
| 2026-06-26 | 255.00 | 255.00 | 255.00 | 255.00 | -0.204% | 1 | 549 | -24.682% |
| 2026-06-25 | 254.50 | 255.52 | 254.50 | 255.52 | +3.997% | 2 | 550 | -24.836% |
| 2026-06-24 | 248.20 | 248.40 | 245.70 | 245.70 | -4.767% | 3 | 549 | -21.832% |
| 2026-06-23 | 258.00 | 258.00 | 258.00 | 258.00 | -6.943% | 1 | 550 | -25.558% |
| 2026-06-22 | 287.98 | 287.98 | 277.25 | 277.25 | +3.270% | 11 | 550 | -30.727% |
| 2026-06-18 | 268.47 | 268.47 | 268.47 | 268.47 | -4.186% | 14 | 564 | -28.461% |
| 2026-06-15 | 284.25 | 284.25 | 280.20 | 280.20 | +11.745% | 11 | 573 | -31.456% |
| 2026-06-12 | 252.30 | 252.30 | 250.36 | 250.75 | +8.644% | 9 | 570 | -23.406% |
| 2026-06-11 | 225.14 | 230.80 | 225.14 | 230.80 | +12.861% | 2 | 572 | -16.785% |
| 2026-06-10 | 207.15 | 208.00 | 204.50 | 204.50 | -5.324% | 5 | 574 | -6.083% |
| 2026-06-09 | 204.52 | 216.00 | 204.52 | 216.00 | -7.657% | 3 | 572 | -11.083% |
| 2026-06-08 | 226.25 | 233.91 | 226.25 | 233.91 | +7.165% | 5 | 571 | -17.891% |
| 2026-06-05 | 230.40 | 230.40 | 211.89 | 218.27 | -16.691% | 10 | 574 | -12.008% |
| 2026-06-04 | 249.00 | 262.00 | 249.00 | 262.00 | -3.378% | 3 | 572 | -26.695% |
| 2026-06-03 | 268.52 | 273.20 | 259.70 | 271.16 | +11.474% | 36 | 578 | -29.171% |
| 2026-06-02 | 243.25 | 243.25 | 243.25 | 243.25 | +0.475% | 1 | 578 | -21.044% |
| 2026-06-01 | 227.00 | 245.00 | 227.00 | 242.10 | -2.876% | 15 | 581 | -20.669% |
| 2026-05-29 | 249.27 | 249.27 | 249.27 | 249.27 | -0.650% | 1 | 580 | -22.951% |
| 2026-05-28 | 239.13 | 256.73 | 239.13 | 250.90 | +7.923% | 23 | 578 | -23.452% |
| 2026-05-27 | 230.85 | 232.48 | 226.59 | 232.48 | -2.728% | 5 | 578 | -17.386% |
| 2026-05-26 | 221.76 | 239.57 | 221.76 | 239.00 | +15.181% | 25 | 583 | -19.640% |
| 2026-05-22 | 210.30 | 213.50 | 203.25 | 207.50 | +11.272% | 742 | 241 | -7.441% |
| 2026-05-21 | 185.45 | 187.12 | 185.45 | 186.48 | -2.448% | 3 | 241 | +2.992% |
| 2026-05-20 | 189.00 | 191.72 | 189.00 | 191.16 | +12.965% | 8 | 240 | +0.471% |
| 2026-05-19 | 160.16 | 169.22 | 155.88 | 169.22 | +1.542% | 6 | 237 | +13.497% |
| 2026-05-18 | 168.65 | 170.53 | 166.65 | 166.65 | -6.539% | 32 | 208 | +15.248% |
| 2026-05-15 | 178.31 | 178.31 | 178.31 | 178.31 | -5.835% | 1 | 207 | +7.711% |
| 2026-05-14 | 183.02 | 194.36 | 183.02 | 189.36 | -1.677% | 41 | 179 | +1.426% |
| 2026-05-13 | 182.82 | 195.00 | 182.82 | 192.59 | +6.994% | 25 | 174 | -0.275% |
| 2026-05-12 | 191.80 | 196.25 | 180.00 | 180.00 | -9.439% | 20 | 169 | +6.700% |
| 2026-05-11 | 202.00 | 208.60 | 196.00 | 198.76 | +2.243% | 41 | 156 | -3.371% |
| 2026-05-08 | 173.75 | 194.40 | 173.75 | 194.40 | +25.500% | 35 | 140 | -1.204% |
| 2026-05-07 | 165.12 | 165.90 | 154.90 | 154.90 | -5.364% | 42 | 131 | +23.990% |
| 2026-05-06 | 161.31 | 167.69 | 157.70 | 163.68 | +35.340% | 109 | 107 | +17.339% |
| 2026-05-05 | 117.58 | 120.94 | 117.58 | 120.94 | +9.369% | 4 | 107 | +58.806% |
| 2026-05-04 | 116.07 | 116.07 | 110.57 | 110.58 | -11.252% | 11 | 101 | +73.684% |
| 2026-05-01 | 122.76 | 124.60 | 122.76 | 124.60 | +16.886% | 3 | 100 | +54.141% |
| 2026-04-29 | 97.35 | 106.60 | 97.25 | 106.60 | +8.587% | 6 | 100 | +80.169% |
| 2026-04-28 | 98.09 | 99.85 | 95.11 | 98.17 | -7.605% | 10 | 96 | +95.640% |
| 2026-04-27 | 103.79 | 106.63 | 103.79 | 106.25 | -7.043% | 26 | 98 | +80.762% |
| 2026-04-24 | 107.00 | 118.00 | 107.00 | 114.30 | +37.330% | 16 | 87 | +68.031% |
| 2026-04-22 | 83.23 | 83.23 | 83.23 | 83.23 | +26.489% | 5 | 82 | +130.758% |
| 2026-04-16 | 65.80 | 65.80 | 65.80 | 65.80 | +19.528% | 40 | 77 | +191.884% |
| 2026-04-15 | 55.25 | 55.25 | 55.05 | 55.05 | +8.687% | 5 | 57 | +248.883% |
| 2026-04-10 | 50.70 | 50.70 | 50.65 | 50.65 | +26.152% | 40 | 56 | +279.191% |
| 2026-04-07 | 40.10 | 40.15 | 40.10 | 40.15 | +1.261% | 2 | 41 | +378.356% |
| 2026-04-06 | 40.95 | 40.95 | 39.40 | 39.65 | +8.333% | 11 | 41 | +384.388% |
| 2026-04-01 | 36.60 | 36.60 | 36.60 | 36.60 | +1.021% | 1 | 36 | +424.754% |
| 2026-03-11 | 36.95 | 36.95 | 36.21 | 36.23 | +8.052% | 16 | 36 | +430.113% |
| 2026-03-05 | 33.53 | 33.53 | 33.53 | 33.53 | -0.857% | 4 | 25 | +472.800% |
| 2026-02-17 | 35.67 | 35.67 | 33.82 | 33.82 | -11.628% | 2 | 25 | +467.889% |
| 2026-02-13 | 37.20 | 38.27 | 37.20 | 38.27 | +2.683% | 2 | 24 | +401.855% |
| 2026-02-12 | 38.00 | 38.00 | 37.27 | 37.27 | +16.432% | 12 | 24 | +415.321% |
| 2026-02-05 | 32.01 | 32.01 | 32.01 | 32.01 | -10.008% | 5 | 16 | +500.000% |
| 2026-02-04 | 35.49 | 35.57 | 35.49 | 35.57 | 0.000% | 12 | 11 | +439.949% |