AMD281215C00490000
AMD Dec 15 2028 490.00 Call
optionOPRA
EODOct 23, 2026
187.79USD+4.357%(+7.84)2Vol641OI
AMD281215C00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 187.79 | 187.79 | 187.79 | 187.79 | +4.357% | 2 | 642 | 0.000% |
| 2026-10-22 | 190.94 | 190.94 | 178.10 | 179.95 | -11.884% | 26 | 648 | +4.357% |
| 2026-10-19 | 203.26 | 204.22 | 203.23 | 204.22 | +3.644% | 11 | 656 | -8.045% |
| 2026-10-16 | 209.61 | 209.61 | 196.16 | 197.04 | -6.425% | 9 | 656 | -4.694% |
| 2026-10-15 | 209.50 | 210.57 | 209.50 | 210.57 | -7.401% | 3 | 657 | -10.818% |
| 2026-10-14 | 238.77 | 239.37 | 227.40 | 227.40 | -6.126% | 8 | 662 | -17.419% |
| 2026-10-12 | 242.24 | 242.24 | 242.24 | 242.24 | -16.411% | 10 | 662 | -22.478% |
| 2026-10-07 | 289.80 | 289.80 | 289.80 | 289.80 | -3.464% | 1 | 661 | -35.200% |
| 2026-10-06 | 287.30 | 300.22 | 287.30 | 300.20 | +7.966% | 5 | 660 | -37.445% |
| 2026-10-05 | 278.05 | 278.05 | 278.05 | 278.05 | -2.630% | 1 | 660 | -32.462% |
| 2026-10-02 | 294.00 | 294.00 | 285.56 | 285.56 | +7.040% | 2 | 660 | -34.238% |
| 2026-10-01 | 266.78 | 266.78 | 266.78 | 266.78 | -0.221% | 1 | 661 | -29.609% |
| 2026-09-28 | 268.30 | 268.30 | 267.08 | 267.37 | -8.303% | 6 | 661 | -29.764% |
| 2026-09-25 | 291.58 | 291.58 | 291.58 | 291.58 | +2.571% | 6 | 667 | -35.596% |
| 2026-09-24 | 284.27 | 284.27 | 284.27 | 284.27 | +3.680% | 10 | 667 | -33.940% |
| 2026-09-23 | 272.96 | 274.18 | 272.96 | 274.18 | -2.291% | 2 | 666 | -31.508% |
| 2026-09-22 | 269.10 | 280.61 | 269.10 | 280.61 | +2.682% | 4 | 667 | -33.078% |
| 2026-09-21 | 252.65 | 274.00 | 252.65 | 273.28 | +22.065% | 53 | 660 | -31.283% |
| 2026-09-18 | 223.88 | 223.88 | 223.88 | 223.88 | +0.847% | 1 | 661 | -16.120% |
| 2026-09-17 | 209.30 | 222.00 | 209.30 | 222.00 | +9.711% | 4 | 663 | -15.410% |
| 2026-09-16 | 202.35 | 202.35 | 202.35 | 202.35 | +6.500% | 2 | 663 | -7.195% |
| 2026-09-15 | 190.00 | 190.00 | 190.00 | 190.00 | +2.151% | 1 | 663 | -1.163% |
| 2026-09-14 | 180.00 | 186.00 | 178.50 | 186.00 | -5.584% | 6 | 661 | +0.962% |
| 2026-09-10 | 200.00 | 200.00 | 197.00 | 197.00 | -4.392% | 2 | 661 | -4.675% |
| 2026-09-09 | 209.27 | 211.50 | 206.04 | 206.05 | +3.736% | 22 | 672 | -8.862% |
| 2026-09-08 | 180.45 | 203.00 | 180.45 | 198.63 | +15.516% | 28 | 673 | -5.457% |
| 2026-09-04 | 165.60 | 171.95 | 165.55 | 171.95 | +9.279% | 49 | 690 | +9.212% |
| 2026-09-03 | 157.71 | 158.80 | 157.35 | 157.35 | -2.750% | 100 | 716 | +19.345% |
| 2026-09-01 | 162.40 | 162.40 | 159.35 | 161.80 | -3.976% | 16 | 731 | +16.063% |
| 2026-08-31 | 168.50 | 168.50 | 168.50 | 168.50 | -3.161% | 3 | 734 | +11.448% |
| 2026-08-28 | 175.18 | 175.46 | 172.70 | 174.00 | -1.834% | 173 | 685 | +7.925% |
| 2026-08-27 | 180.00 | 182.75 | 177.25 | 177.25 | -4.653% | 6 | 683 | +5.946% |
| 2026-08-26 | 190.35 | 190.35 | 185.90 | 185.90 | +1.203% | 8 | 684 | +1.017% |
| 2026-08-25 | 180.32 | 183.69 | 180.32 | 183.69 | +8.628% | 12 | 673 | +2.232% |
| 2026-08-24 | 165.00 | 171.12 | 165.00 | 169.10 | -6.040% | 11 | 673 | +11.053% |
| 2026-08-21 | 178.75 | 179.97 | 178.75 | 179.97 | +2.840% | 10 | 673 | +4.345% |
| 2026-08-20 | 175.00 | 175.00 | 175.00 | 175.00 | -1.481% | 2 | 673 | +7.309% |
| 2026-08-19 | 180.00 | 180.00 | 177.00 | 177.63 | -7.619% | 16 | 664 | +5.720% |
| 2026-08-18 | 198.90 | 198.90 | 190.15 | 192.28 | -9.100% | 7 | 661 | -2.335% |
| 2026-08-17 | 217.56 | 217.56 | 211.53 | 211.53 | -1.933% | 8 | 663 | -11.223% |
| 2026-08-14 | 207.50 | 215.70 | 207.48 | 215.70 | +6.440% | 11 | 666 | -12.939% |
| 2026-08-13 | 201.50 | 203.53 | 201.50 | 202.65 | +3.451% | 4 | 668 | -7.333% |
| 2026-08-12 | 195.53 | 198.00 | 195.53 | 195.89 | +5.482% | 11 | 662 | -4.135% |
| 2026-08-11 | 183.55 | 186.30 | 182.64 | 185.71 | -3.276% | 6 | 660 | +1.120% |
| 2026-08-10 | 195.00 | 195.19 | 192.00 | 192.00 | -4.359% | 4 | 660 | -2.193% |
| 2026-08-07 | 209.00 | 212.50 | 200.75 | 200.75 | -4.428% | 7 | 654 | -6.456% |
| 2026-08-06 | 211.27 | 216.03 | 210.05 | 210.05 | -0.676% | 10 | 654 | -10.597% |
| 2026-08-05 | 218.00 | 220.00 | 208.67 | 211.48 | -13.682% | 66 | 609 | -11.202% |
| 2026-08-04 | 229.47 | 245.00 | 229.23 | 245.00 | +17.382% | 14 | 614 | -23.351% |
| 2026-08-03 | 196.42 | 211.75 | 196.42 | 208.72 | -0.614% | 12 | 607 | -10.028% |
| 2026-07-31 | 215.75 | 215.75 | 210.01 | 210.01 | -1.394% | 23 | 593 | -10.580% |
| 2026-07-30 | 211.16 | 214.60 | 209.53 | 212.98 | +19.390% | 129 | 532 | -11.827% |
| 2026-07-29 | 177.77 | 178.39 | 169.88 | 178.39 | -7.089% | 18 | 538 | +5.269% |
| 2026-07-28 | 201.50 | 201.50 | 186.15 | 192.00 | -11.111% | 32 | 553 | -2.193% |
| 2026-07-27 | 220.49 | 220.49 | 213.75 | 216.00 | -14.709% | 13 | 548 | -13.060% |
| 2026-07-24 | 253.44 | 253.73 | 247.21 | 253.25 | -3.915% | 4 | 551 | -25.848% |
| 2026-07-21 | 263.00 | 263.57 | 263.00 | 263.57 | +11.929% | 2 | 551 | -28.751% |
| 2026-07-20 | 239.46 | 239.46 | 235.48 | 235.48 | +5.087% | 5 | 548 | -20.252% |
| 2026-07-17 | 218.23 | 224.08 | 218.23 | 224.08 | -4.239% | 7 | 545 | -16.195% |
| 2026-07-16 | 238.27 | 238.27 | 227.51 | 234.00 | -12.862% | 9 | 541 | -19.748% |
| 2026-07-13 | 268.79 | 268.79 | 268.54 | 268.54 | -0.386% | 6 | 541 | -30.070% |
| 2026-07-09 | 272.51 | 272.51 | 269.58 | 269.58 | +12.101% | 2 | 543 | -30.340% |
| 2026-07-07 | 238.06 | 249.34 | 238.06 | 240.48 | -12.696% | 12 | 539 | -21.910% |
| 2026-07-06 | 283.79 | 283.79 | 275.45 | 275.45 | +15.439% | 2 | 539 | -31.824% |
| 2026-07-02 | 259.88 | 259.88 | 237.43 | 238.61 | -19.489% | 18 | 527 | -21.298% |
| 2026-06-30 | 274.97 | 296.37 | 274.97 | 296.37 | +28.655% | 16 | 524 | -36.637% |
| 2026-06-29 | 230.36 | 230.36 | 230.36 | 230.36 | -5.590% | 1 | 523 | -18.480% |
| 2026-06-26 | 244.00 | 244.00 | 244.00 | 244.00 | +3.697% | 1 | 524 | -23.037% |
| 2026-06-24 | 240.48 | 240.48 | 235.30 | 235.30 | -5.880% | 6 | 524 | -20.191% |
| 2026-06-23 | 248.10 | 250.00 | 248.10 | 250.00 | -6.716% | 2 | 526 | -24.884% |
| 2026-06-22 | 274.83 | 274.83 | 268.00 | 268.00 | +3.495% | 2 | 525 | -29.929% |
| 2026-06-18 | 258.95 | 258.95 | 258.95 | 258.95 | +3.539% | 3 | 525 | -27.480% |
| 2026-06-17 | 250.10 | 250.10 | 250.10 | 250.10 | -0.080% | 1 | 524 | -24.914% |
| 2026-06-16 | 250.30 | 250.30 | 250.30 | 250.30 | -7.017% | 3 | 524 | -24.974% |
| 2026-06-15 | 269.48 | 275.25 | 269.19 | 269.19 | +10.892% | 12 | 515 | -30.239% |
| 2026-06-12 | 229.60 | 247.38 | 229.60 | 242.75 | +9.209% | 32 | 529 | -22.641% |
| 2026-06-11 | 209.50 | 222.28 | 207.21 | 222.28 | +13.576% | 7 | 532 | -15.516% |
| 2026-06-10 | 210.50 | 210.50 | 195.71 | 195.71 | -2.574% | 6 | 528 | -4.047% |
| 2026-06-09 | 219.59 | 219.72 | 191.25 | 200.88 | -9.104% | 258 | 489 | -6.516% |
| 2026-06-08 | 213.47 | 225.00 | 213.40 | 221.00 | +6.970% | 5 | 488 | -15.027% |
| 2026-06-05 | 231.68 | 232.50 | 204.25 | 206.60 | -17.931% | 57 | 456 | -9.105% |
| 2026-06-04 | 240.96 | 251.74 | 230.00 | 251.74 | -2.551% | 10 | 458 | -25.403% |
| 2026-06-03 | 258.34 | 261.59 | 258.33 | 258.33 | +7.253% | 22 | 441 | -27.306% |
| 2026-06-02 | 237.32 | 240.86 | 237.32 | 240.86 | +3.886% | 19 | 424 | -22.034% |
| 2026-06-01 | 223.87 | 232.00 | 216.00 | 231.85 | +1.564% | 8 | 422 | -19.004% |
| 2026-05-29 | 233.50 | 235.96 | 228.28 | 228.28 | -4.329% | 21 | 421 | -17.737% |
| 2026-05-28 | 236.77 | 243.70 | 236.77 | 238.61 | +6.770% | 34 | 436 | -21.298% |
| 2026-05-27 | 216.21 | 223.48 | 216.21 | 223.48 | -2.304% | 220 | 434 | -15.970% |
| 2026-05-26 | 213.14 | 228.75 | 211.63 | 228.75 | +14.932% | 105 | 374 | -17.906% |
| 2026-05-22 | 199.31 | 204.95 | 195.01 | 199.03 | +11.066% | 167 | 372 | -5.647% |
| 2026-05-21 | 178.48 | 181.00 | 171.84 | 179.20 | -2.146% | 302 | 420 | +4.794% |
| 2026-05-20 | 183.28 | 183.48 | 181.74 | 183.13 | +20.950% | 116 | 366 | +2.545% |
| 2026-05-19 | 151.41 | 151.41 | 151.41 | 151.41 | -5.957% | 1 | 365 | +24.027% |
| 2026-05-18 | 172.87 | 172.87 | 160.91 | 161.00 | -6.845% | 9 | 359 | +16.640% |
| 2026-05-15 | 172.83 | 172.83 | 172.83 | 172.83 | -4.519% | 27 | 385 | +8.656% |
| 2026-05-14 | 181.04 | 186.00 | 180.64 | 181.01 | -0.330% | 35 | 380 | +3.746% |
| 2026-05-13 | 182.70 | 182.70 | 181.60 | 181.61 | +8.469% | 3 | 377 | +3.403% |
| 2026-05-12 | 176.46 | 176.46 | 167.43 | 167.43 | -12.660% | 6 | 377 | +12.160% |
| 2026-05-11 | 187.79 | 193.71 | 187.79 | 191.70 | +7.552% | 56 | 358 | -2.040% |
| 2026-05-08 | 157.00 | 178.40 | 157.00 | 178.24 | +19.152% | 25 | 348 | +5.358% |
| 2026-05-07 | 154.52 | 154.52 | 146.15 | 149.59 | -4.537% | 390 | 343 | +25.536% |
| 2026-05-06 | 152.42 | 159.00 | 148.65 | 156.70 | +38.183% | 50 | 349 | +19.840% |
| 2026-05-05 | 109.92 | 113.40 | 108.20 | 113.40 | -1.263% | 43 | 336 | +65.600% |
| 2026-05-04 | 114.85 | 114.85 | 114.85 | 114.85 | -1.585% | 3 | 333 | +63.509% |
| 2026-05-01 | 116.70 | 116.70 | 116.70 | 116.70 | +27.485% | 2 | 335 | +60.917% |
| 2026-04-28 | 91.56 | 91.56 | 89.60 | 91.54 | -17.487% | 10 | 335 | +105.145% |
| 2026-04-24 | 109.70 | 111.95 | 104.03 | 110.94 | +39.635% | 136 | 332 | +69.272% |
| 2026-04-22 | 75.25 | 79.75 | 74.95 | 79.45 | +18.141% | 25 | 285 | +136.362% |
| 2026-04-21 | 66.25 | 67.25 | 66.25 | 67.25 | +10.246% | 10 | 294 | +179.242% |
| 2026-04-20 | 61.00 | 61.00 | 61.00 | 61.00 | -5.058% | 2 | 294 | +207.852% |
| 2026-04-17 | 63.40 | 64.25 | 63.30 | 64.25 | +1.952% | 37 | 292 | +192.280% |
| 2026-04-16 | 59.05 | 64.45 | 59.05 | 63.02 | +21.426% | 54 | 281 | +197.985% |
| 2026-04-15 | 51.78 | 51.93 | 51.56 | 51.90 | +7.121% | 46 | 277 | +261.830% |
| 2026-04-10 | 48.45 | 48.45 | 48.45 | 48.45 | +12.413% | 7 | 254 | +287.595% |
| 2026-04-09 | 41.84 | 43.10 | 41.84 | 43.10 | +5.379% | 14 | 254 | +335.708% |
| 2026-04-08 | 39.45 | 40.90 | 39.30 | 40.90 | +42.063% | 37 | 247 | +359.144% |
| 2026-03-30 | 28.79 | 28.79 | 28.79 | 28.79 | -6.979% | 1 | 218 | +552.275% |
| 2026-03-23 | 31.11 | 31.11 | 30.95 | 30.95 | +5.595% | 8 | 219 | +506.753% |
| 2026-03-16 | 29.31 | 29.31 | 29.31 | 29.31 | -9.003% | 1 | 222 | +540.703% |
| 2026-03-11 | 32.45 | 32.45 | 32.20 | 32.21 | +0.656% | 28 | 221 | +483.018% |
| 2026-03-10 | 32.25 | 32.25 | 32.00 | 32.00 | +10.345% | 27 | 197 | +486.844% |
| 2026-03-03 | 28.90 | 29.00 | 28.90 | 29.00 | -25.026% | 5 | 195 | +547.552% |
| 2026-02-24 | 35.45 | 38.68 | 35.45 | 38.68 | +26.612% | 4 | 190 | +385.496% |
| 2026-02-23 | 30.84 | 30.86 | 30.55 | 30.55 | -4.680% | 12 | 189 | +514.697% |
| 2026-02-20 | 32.00 | 32.05 | 32.00 | 32.05 | -0.311% | 2 | 191 | +485.928% |
| 2026-02-19 | 31.72 | 32.15 | 31.72 | 32.15 | -0.924% | 26 | 192 | +484.106% |
| 2026-02-17 | 31.00 | 32.45 | 31.00 | 32.45 | -6.132% | 17 | 186 | +478.706% |
| 2026-02-13 | 34.84 | 35.04 | 34.53 | 34.57 | -1.706% | 168 | 151 | +443.217% |
| 2026-02-12 | 34.83 | 35.17 | 34.77 | 35.17 | -2.979% | 16 | 151 | +433.949% |
| 2026-02-11 | 37.38 | 37.38 | 36.25 | 36.25 | -1.441% | 15 | 143 | +418.041% |
| 2026-02-09 | 36.78 | 36.78 | 36.78 | 36.78 | +24.425% | 1 | 128 | +410.576% |
| 2026-02-05 | 30.00 | 30.00 | 29.56 | 29.56 | -8.737% | 2 | 127 | +535.284% |
| 2026-02-04 | 36.85 | 37.55 | 32.39 | 32.39 | -34.894% | 169 | 127 | +479.778% |
| 2026-02-03 | 49.75 | 49.75 | 49.75 | 49.75 | +9.341% | 2 | 16 | +277.467% |
| 2026-01-30 | 47.45 | 47.45 | 45.50 | 45.50 | -12.584% | 3 | 14 | +312.725% |
| 2026-01-29 | 52.96 | 52.98 | 51.55 | 52.05 | -3.611% | 7 | 14 | +260.788% |
| 2026-01-27 | 54.00 | 54.00 | 54.00 | 54.00 | -0.954% | 1 | 14 | +247.759% |
| 2026-01-26 | 54.10 | 54.53 | 54.10 | 54.52 | -7.010% | 5 | 14 | +244.442% |
| 2026-01-23 | 58.15 | 58.63 | 58.15 | 58.63 | +16.422% | 2 | 10 | +220.297% |
| 2026-01-22 | 50.41 | 50.41 | 50.36 | 50.36 | 0.000% | 10 | 10 | +272.895% |