AMD281215C00470000
AMD Dec 15 2028 470.00 Call
optionOPRA
EODOct 23, 2026
195.00USD+4.061%(+7.61)4Vol359OI
AMD281215C00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 192.00 | 196.49 | 192.00 | 195.00 | +4.061% | 4 | 357 | 0.000% |
| 2026-10-22 | 200.00 | 200.00 | 187.39 | 187.39 | -7.871% | 28 | 357 | +4.061% |
| 2026-10-20 | 203.40 | 203.40 | 203.40 | 203.40 | -6.864% | 1 | 357 | -4.130% |
| 2026-10-19 | 221.55 | 221.55 | 218.39 | 218.39 | +3.995% | 3 | 356 | -10.710% |
| 2026-10-16 | 217.00 | 217.00 | 210.00 | 210.00 | -5.213% | 8 | 354 | -7.143% |
| 2026-10-15 | 210.69 | 221.70 | 209.79 | 221.55 | -6.290% | 6 | 352 | -11.984% |
| 2026-10-14 | 239.05 | 239.05 | 236.32 | 236.42 | -5.489% | 7 | 351 | -17.520% |
| 2026-10-13 | 250.15 | 250.15 | 250.15 | 250.15 | -16.755% | 1 | 352 | -22.047% |
| 2026-10-07 | 294.45 | 300.50 | 294.45 | 300.50 | +4.015% | 2 | 353 | -35.108% |
| 2026-10-05 | 290.52 | 290.52 | 288.90 | 288.90 | -4.084% | 9 | 357 | -32.503% |
| 2026-10-02 | 296.00 | 301.20 | 296.00 | 301.20 | +10.939% | 5 | 357 | -35.259% |
| 2026-09-30 | 271.50 | 271.50 | 271.50 | 271.50 | -5.601% | 1 | 357 | -28.177% |
| 2026-09-29 | 287.61 | 287.61 | 287.61 | 287.61 | -2.170% | 1 | 357 | -32.200% |
| 2026-09-28 | 293.99 | 293.99 | 293.99 | 293.99 | +0.007% | 1 | 357 | -33.671% |
| 2026-09-24 | 293.42 | 293.97 | 293.42 | 293.97 | +3.565% | 12 | 358 | -33.667% |
| 2026-09-23 | 283.83 | 283.85 | 283.70 | 283.85 | +0.315% | 22 | 349 | -31.302% |
| 2026-09-22 | 284.43 | 287.00 | 282.96 | 282.96 | +0.665% | 20 | 348 | -31.086% |
| 2026-09-21 | 258.78 | 281.09 | 258.78 | 281.09 | +21.081% | 34 | 353 | -30.627% |
| 2026-09-18 | 230.00 | 232.15 | 230.00 | 232.15 | +6.687% | 30 | 373 | -16.003% |
| 2026-09-17 | 217.60 | 217.60 | 217.60 | 217.60 | +4.215% | 1 | 373 | -10.386% |
| 2026-09-16 | 206.50 | 212.98 | 206.50 | 208.80 | +6.130% | 50 | 371 | -6.609% |
| 2026-09-15 | 196.97 | 200.35 | 196.74 | 196.74 | -8.887% | 8 | 372 | -0.884% |
| 2026-09-09 | 216.71 | 219.32 | 215.93 | 215.93 | +4.922% | 11 | 374 | -9.693% |
| 2026-09-08 | 187.97 | 205.80 | 187.97 | 205.80 | +17.600% | 10 | 374 | -5.248% |
| 2026-09-04 | 175.00 | 178.60 | 172.00 | 175.00 | +6.577% | 17 | 372 | +11.429% |
| 2026-09-03 | 162.01 | 164.85 | 155.69 | 164.20 | -0.485% | 48 | 371 | +18.758% |
| 2026-09-02 | 168.25 | 168.25 | 162.50 | 165.00 | -2.222% | 9 | 372 | +18.182% |
| 2026-09-01 | 169.00 | 169.00 | 166.77 | 168.75 | -5.726% | 10 | 368 | +15.556% |
| 2026-08-31 | 178.26 | 179.00 | 177.30 | 179.00 | +0.179% | 5 | 366 | +8.939% |
| 2026-08-28 | 181.34 | 181.34 | 178.68 | 178.68 | -2.489% | 3 | 365 | +9.134% |
| 2026-08-27 | 183.50 | 184.37 | 183.24 | 183.24 | -4.208% | 12 | 354 | +6.418% |
| 2026-08-26 | 197.00 | 197.00 | 191.00 | 191.29 | -0.125% | 5 | 357 | +1.939% |
| 2026-08-25 | 187.70 | 191.53 | 184.94 | 191.53 | +10.379% | 16 | 347 | +1.812% |
| 2026-08-24 | 174.60 | 175.81 | 172.60 | 173.52 | -6.710% | 6 | 346 | +12.379% |
| 2026-08-21 | 181.89 | 186.00 | 181.89 | 186.00 | +2.649% | 13 | 334 | +4.839% |
| 2026-08-20 | 184.80 | 184.80 | 180.95 | 181.20 | -1.671% | 6 | 333 | +7.616% |
| 2026-08-19 | 185.83 | 187.90 | 183.00 | 184.28 | -5.259% | 12 | 323 | +5.817% |
| 2026-08-18 | 197.33 | 197.33 | 194.51 | 194.51 | -10.841% | 11 | 322 | +0.252% |
| 2026-08-17 | 221.62 | 221.62 | 218.16 | 218.16 | +0.087% | 3 | 320 | -10.616% |
| 2026-08-14 | 217.97 | 217.97 | 217.97 | 217.97 | +4.098% | 1 | 320 | -10.538% |
| 2026-08-13 | 211.00 | 211.00 | 209.20 | 209.39 | +9.120% | 27 | 331 | -6.872% |
| 2026-08-11 | 195.87 | 195.87 | 191.89 | 191.89 | -3.086% | 4 | 328 | +1.621% |
| 2026-08-10 | 205.25 | 205.25 | 198.00 | 198.00 | -4.047% | 18 | 324 | -1.515% |
| 2026-08-07 | 213.45 | 214.82 | 206.28 | 206.35 | -6.375% | 31 | 314 | -5.500% |
| 2026-08-06 | 220.39 | 220.40 | 220.39 | 220.40 | +0.943% | 20 | 321 | -11.525% |
| 2026-08-05 | 220.00 | 225.00 | 212.51 | 218.34 | +2.893% | 20 | 309 | -10.690% |
| 2026-08-03 | 212.20 | 212.20 | 212.20 | 212.20 | -1.164% | 1 | 309 | -8.106% |
| 2026-07-31 | 215.00 | 215.00 | 214.70 | 214.70 | -1.838% | 4 | 313 | -9.176% |
| 2026-07-30 | 201.90 | 225.00 | 201.90 | 218.72 | +21.511% | 252 | 299 | -10.845% |
| 2026-07-29 | 185.00 | 185.00 | 179.12 | 180.00 | -10.000% | 6 | 299 | +8.333% |
| 2026-07-28 | 198.40 | 204.03 | 193.53 | 200.00 | -13.043% | 8 | 297 | -2.500% |
| 2026-07-27 | 224.00 | 230.00 | 217.00 | 230.00 | -13.208% | 9 | 295 | -15.217% |
| 2026-07-24 | 265.00 | 265.00 | 265.00 | 265.00 | -0.872% | 1 | 295 | -26.415% |
| 2026-07-23 | 267.33 | 267.33 | 267.33 | 267.33 | -0.395% | 3 | 298 | -27.056% |
| 2026-07-21 | 268.39 | 268.39 | 268.39 | 268.39 | +23.899% | 3 | 298 | -27.345% |
| 2026-07-17 | 216.55 | 216.62 | 216.55 | 216.62 | -7.919% | 4 | 296 | -9.981% |
| 2026-07-16 | 245.39 | 245.39 | 232.65 | 235.25 | -5.655% | 12 | 290 | -17.109% |
| 2026-07-08 | 249.35 | 249.35 | 249.35 | 249.35 | -11.760% | 1 | 290 | -21.797% |
| 2026-07-06 | 291.16 | 291.16 | 282.58 | 282.58 | +14.711% | 11 | 296 | -30.993% |
| 2026-07-02 | 246.34 | 246.34 | 246.34 | 246.34 | -18.023% | 1 | 296 | -20.841% |
| 2026-06-30 | 281.25 | 300.50 | 281.25 | 300.50 | +13.140% | 3 | 296 | -35.108% |
| 2026-06-29 | 246.54 | 267.90 | 246.54 | 265.60 | +6.881% | 4 | 296 | -26.581% |
| 2026-06-25 | 247.21 | 248.50 | 247.21 | 248.50 | -9.449% | 5 | 296 | -21.529% |
| 2026-06-22 | 270.30 | 274.69 | 270.24 | 274.43 | +3.558% | 8 | 296 | -28.944% |
| 2026-06-18 | 265.00 | 265.00 | 265.00 | 265.00 | +4.003% | 14 | 296 | -26.415% |
| 2026-06-16 | 275.65 | 275.65 | 254.80 | 254.80 | -7.571% | 10 | 300 | -23.469% |
| 2026-06-15 | 279.25 | 281.00 | 275.67 | 275.67 | +8.378% | 15 | 298 | -29.263% |
| 2026-06-12 | 249.58 | 254.36 | 249.58 | 254.36 | +16.706% | 4 | 300 | -23.337% |
| 2026-06-11 | 210.95 | 220.00 | 210.95 | 217.95 | +8.970% | 27 | 280 | -10.530% |
| 2026-06-10 | 210.15 | 210.15 | 197.00 | 200.01 | -2.434% | 23 | 279 | -2.505% |
| 2026-06-09 | 220.22 | 220.27 | 200.25 | 205.00 | -11.813% | 6 | 274 | -4.878% |
| 2026-06-08 | 226.10 | 232.46 | 224.87 | 232.46 | +8.702% | 3 | 274 | -16.115% |
| 2026-06-05 | 225.25 | 225.25 | 208.75 | 213.85 | -17.432% | 14 | 265 | -8.815% |
| 2026-06-04 | 243.12 | 259.00 | 243.00 | 259.00 | -3.286% | 4 | 263 | -24.710% |
| 2026-06-03 | 256.00 | 269.05 | 256.00 | 267.80 | +8.202% | 24 | 256 | -27.184% |
| 2026-06-02 | 246.91 | 247.50 | 246.91 | 247.50 | +4.766% | 2 | 256 | -21.212% |
| 2026-06-01 | 225.70 | 236.24 | 225.70 | 236.24 | +0.382% | 6 | 256 | -17.457% |
| 2026-05-29 | 248.18 | 248.18 | 235.34 | 235.34 | -4.228% | 7 | 257 | -17.141% |
| 2026-05-28 | 226.95 | 252.90 | 224.25 | 245.73 | +7.091% | 38 | 237 | -20.645% |
| 2026-05-27 | 222.92 | 229.46 | 222.92 | 229.46 | -3.018% | 7 | 234 | -15.018% |
| 2026-05-26 | 215.76 | 238.95 | 215.76 | 236.60 | +13.510% | 14 | 233 | -17.582% |
| 2026-05-22 | 201.05 | 210.48 | 200.01 | 208.44 | +12.101% | 154 | 251 | -6.448% |
| 2026-05-20 | 178.36 | 185.94 | 178.36 | 185.94 | +12.432% | 2 | 250 | +4.873% |
| 2026-05-19 | 157.66 | 170.10 | 157.66 | 165.38 | +0.731% | 5 | 250 | +17.910% |
| 2026-05-18 | 163.55 | 168.28 | 163.55 | 164.18 | -5.213% | 31 | 255 | +18.772% |
| 2026-05-15 | 178.62 | 178.62 | 173.21 | 173.21 | -9.641% | 35 | 225 | +12.580% |
| 2026-05-14 | 186.59 | 191.69 | 186.35 | 191.69 | +2.645% | 10 | 223 | +1.727% |
| 2026-05-13 | 181.01 | 186.75 | 181.01 | 186.75 | +1.044% | 2 | 222 | +4.418% |
| 2026-05-12 | 193.50 | 193.50 | 178.80 | 184.82 | -8.105% | 126 | 205 | +5.508% |
| 2026-05-11 | 195.99 | 204.00 | 190.95 | 201.12 | +5.078% | 300 | 76 | -3.043% |
| 2026-05-08 | 165.95 | 191.40 | 165.80 | 191.40 | +23.803% | 41 | 65 | +1.881% |
| 2026-05-07 | 161.90 | 162.10 | 153.10 | 154.60 | -4.432% | 13 | 59 | +26.132% |
| 2026-05-06 | 152.95 | 168.88 | 152.95 | 161.77 | +40.976% | 25 | 41 | +20.542% |
| 2026-04-30 | 114.75 | 114.75 | 114.75 | 114.75 | +22.622% | 3 | 38 | +69.935% |
| 2026-04-28 | 96.60 | 96.60 | 92.98 | 93.58 | -7.993% | 4 | 38 | +108.378% |
| 2026-04-27 | 101.71 | 101.71 | 101.71 | 101.71 | -10.702% | 3 | 38 | +91.722% |
| 2026-04-24 | 112.25 | 114.90 | 111.60 | 113.90 | +33.890% | 12 | 38 | +71.203% |
| 2026-04-23 | 85.07 | 85.07 | 85.07 | 85.07 | +7.344% | 1 | 33 | +129.223% |
| 2026-04-22 | 75.74 | 79.60 | 75.74 | 79.25 | +18.905% | 13 | 34 | +146.057% |
| 2026-04-17 | 66.75 | 66.75 | 66.65 | 66.65 | +3.752% | 2 | 28 | +192.573% |
| 2026-04-16 | 66.05 | 66.05 | 64.23 | 64.24 | +19.784% | 4 | 27 | +203.549% |
| 2026-04-15 | 53.65 | 53.65 | 53.63 | 53.63 | +1.958% | 2 | 27 | +263.602% |
| 2026-04-14 | 52.80 | 52.80 | 52.60 | 52.60 | +16.166% | 2 | 27 | +270.722% |
| 2026-04-09 | 43.30 | 45.28 | 43.30 | 45.28 | +4.573% | 2 | 27 | +330.654% |
| 2026-04-08 | 41.66 | 43.30 | 41.66 | 43.30 | +25.689% | 48 | 26 | +350.346% |
| 2026-04-01 | 34.55 | 34.55 | 34.45 | 34.45 | -6.892% | 2 | 6 | +466.038% |
| 2026-03-26 | 37.00 | 37.00 | 37.00 | 37.00 | -5.371% | 1 | 6 | +427.027% |
| 2026-03-25 | 39.10 | 39.10 | 39.10 | 39.10 | +8.914% | 1 | 6 | +398.721% |
| 2026-03-11 | 35.90 | 35.90 | 35.90 | 35.90 | +8.623% | 1 | 5 | +443.175% |
| 2026-03-04 | 32.64 | 33.05 | 32.53 | 33.05 | -17.168% | 4 | 4 | +490.015% |
| 2026-02-11 | 39.90 | 39.90 | 39.90 | 39.90 | +10.557% | 2 | 5 | +388.722% |
| 2026-02-06 | 36.68 | 36.68 | 36.09 | 36.09 | +4.488% | 2 | 4 | +440.316% |
| 2026-02-04 | 36.99 | 36.99 | 34.01 | 34.54 | -28.415% | 5 | 3 | +464.563% |
| 2026-01-30 | 49.00 | 49.00 | 48.25 | 48.25 | -15.217% | 2 | 1 | +304.145% |
| 2026-01-27 | 56.91 | 56.91 | 56.91 | 56.91 | 0.000% | 1 | 1 | +242.646% |