AMD281215C00005000
AMD Dec 15 2028 5.00 Call
optionOPRA
EODOct 23, 2026
515.00USD+1.378%(+7.00)1Vol20,201OI
AMD281215C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 515.00 | 515.00 | 515.00 | 515.00 | +1.378% | 1 | 20,201 | 0.000% |
| 2026-10-22 | 519.00 | 519.00 | 508.00 | 508.00 | -6.960% | 3 | 20,199 | +1.378% |
| 2026-10-19 | 546.00 | 546.00 | 546.00 | 546.00 | +1.866% | 1 | 20,199 | -5.678% |
| 2026-10-15 | 536.00 | 536.00 | 536.00 | 536.00 | -4.965% | 1 | 20,198 | -3.918% |
| 2026-10-14 | 564.00 | 564.00 | 564.00 | 564.00 | -5.210% | 1 | 20,198 | -8.688% |
| 2026-10-13 | 569.00 | 595.00 | 569.00 | 595.00 | +1.709% | 2 | 20,198 | -13.445% |
| 2026-10-12 | 585.00 | 585.00 | 585.00 | 585.00 | -5.645% | 1 | 20,197 | -11.966% |
| 2026-10-08 | 635.00 | 635.00 | 620.00 | 620.00 | -2.362% | 2 | 20,197 | -16.935% |
| 2026-10-07 | 635.00 | 635.00 | 635.00 | 635.00 | +1.551% | 1 | 20,196 | -18.898% |
| 2026-10-05 | 620.00 | 626.50 | 620.00 | 625.30 | -0.566% | 3 | 20,195 | -17.640% |
| 2026-10-02 | 630.20 | 630.20 | 628.86 | 628.86 | +2.731% | 2 | 20,195 | -18.106% |
| 2026-09-29 | 609.40 | 614.67 | 605.83 | 612.14 | +1.348% | 305 | 20,095 | -15.869% |
| 2026-09-28 | 602.85 | 604.60 | 601.30 | 604.00 | -3.501% | 102 | 20,055 | -14.735% |
| 2026-09-25 | 629.00 | 629.00 | 625.91 | 625.91 | +0.992% | 16 | 20,055 | -17.720% |
| 2026-09-24 | 597.00 | 622.87 | 597.00 | 619.76 | +1.909% | 5 | 20,056 | -16.903% |
| 2026-09-23 | 614.77 | 614.77 | 607.95 | 608.15 | -0.102% | 24 | 20,058 | -15.317% |
| 2026-09-21 | 586.00 | 609.38 | 586.00 | 608.77 | +12.527% | 23 | 20,060 | -15.403% |
| 2026-09-18 | 541.00 | 541.00 | 541.00 | 541.00 | +3.933% | 1 | 20,059 | -4.806% |
| 2026-09-16 | 520.52 | 521.28 | 520.52 | 520.53 | +4.014% | 8 | 20,065 | -1.062% |
| 2026-09-15 | 499.97 | 500.44 | 499.97 | 500.44 | +1.641% | 2 | 20,066 | +2.909% |
| 2026-09-14 | 480.28 | 492.44 | 479.84 | 492.36 | -2.792% | 7 | 20,067 | +4.598% |
| 2026-09-10 | 505.70 | 506.50 | 505.70 | 506.50 | +7.913% | 20 | 20,067 | +1.678% |
| 2026-09-04 | 467.74 | 470.41 | 467.00 | 469.36 | +3.589% | 37 | 20,035 | +9.724% |
| 2026-09-03 | 454.00 | 454.00 | 453.10 | 453.10 | -0.018% | 4 | 20,033 | +13.661% |
| 2026-09-02 | 450.00 | 454.30 | 449.00 | 453.18 | -0.400% | 57 | 19,983 | +13.641% |
| 2026-09-01 | 451.00 | 455.00 | 451.00 | 455.00 | -1.728% | 4 | 19,981 | +13.187% |
| 2026-08-28 | 463.00 | 463.00 | 463.00 | 463.00 | -1.489% | 1 | 19,981 | +11.231% |
| 2026-08-27 | 473.00 | 473.51 | 467.51 | 470.00 | +0.657% | 511 | 19,472 | +9.574% |
| 2026-08-21 | 466.94 | 468.65 | 465.30 | 466.93 | +0.352% | 701 | 18,775 | +10.295% |
| 2026-08-20 | 457.95 | 465.35 | 457.95 | 465.29 | +0.278% | 21 | 18,765 | +10.684% |
| 2026-08-19 | 470.00 | 470.00 | 462.82 | 464.00 | -2.750% | 17 | 18,753 | +10.991% |
| 2026-08-18 | 482.16 | 482.16 | 473.20 | 477.12 | -5.949% | 624 | 18,306 | +7.939% |
| 2026-08-17 | 509.00 | 509.22 | 506.40 | 507.30 | +4.168% | 76 | 18,260 | +1.518% |
| 2026-08-14 | 487.00 | 487.00 | 487.00 | 487.00 | +0.412% | 1 | 18,260 | +5.749% |
| 2026-08-13 | 488.67 | 488.67 | 485.00 | 485.00 | +5.206% | 3 | 18,260 | +6.186% |
| 2026-08-11 | 461.00 | 461.00 | 461.00 | 461.00 | -2.256% | 1 | 18,261 | +11.714% |
| 2026-08-10 | 471.44 | 471.64 | 471.44 | 471.64 | -1.269% | 2 | 18,259 | +9.193% |
| 2026-08-07 | 477.60 | 477.70 | 477.60 | 477.70 | -0.686% | 2 | 18,259 | +7.808% |
| 2026-08-05 | 483.40 | 483.50 | 481.00 | 481.00 | +5.714% | 5 | 18,260 | +7.069% |
| 2026-08-03 | 455.00 | 455.00 | 455.00 | 455.00 | -3.744% | 1 | 18,261 | +13.187% |
| 2026-07-31 | 473.00 | 473.00 | 472.70 | 472.70 | +10.962% | 2 | 18,263 | +8.949% |
| 2026-07-29 | 447.00 | 447.00 | 426.00 | 426.00 | -6.374% | 3 | 18,266 | +20.892% |
| 2026-07-28 | 455.00 | 455.00 | 455.00 | 455.00 | -12.495% | 1 | 18,267 | +13.187% |
| 2026-07-24 | 531.30 | 531.30 | 519.97 | 519.97 | -2.040% | 5 | 18,268 | -0.956% |
| 2026-07-21 | 529.55 | 530.80 | 529.17 | 530.80 | +5.219% | 146 | 18,173 | -2.977% |
| 2026-07-20 | 505.48 | 510.34 | 504.42 | 504.47 | +0.034% | 185 | 17,988 | +2.087% |
| 2026-07-16 | 504.00 | 504.30 | 504.00 | 504.30 | -2.617% | 2 | 17,988 | +2.122% |
| 2026-07-15 | 513.95 | 517.85 | 509.60 | 517.85 | -3.039% | 6 | 17,986 | -0.550% |
| 2026-07-13 | 533.01 | 534.08 | 533.01 | 534.08 | -3.169% | 2 | 17,986 | -3.572% |
| 2026-07-10 | 549.96 | 551.61 | 548.80 | 551.56 | +0.102% | 13 | 17,975 | -6.628% |
| 2026-07-09 | 554.77 | 554.89 | 551.00 | 551.00 | -1.343% | 3 | 17,975 | -6.534% |
| 2026-07-06 | 565.60 | 565.60 | 558.50 | 558.50 | +7.048% | 12 | 17,964 | -7.789% |
| 2026-07-02 | 542.08 | 542.08 | 521.73 | 521.73 | +1.042% | 10 | 17,954 | -1.290% |
| 2026-06-26 | 516.35 | 516.35 | 516.35 | 516.35 | -0.763% | 10 | 17,944 | -0.261% |
| 2026-06-25 | 520.32 | 520.32 | 520.32 | 520.32 | +0.642% | 10 | 17,954 | -1.022% |
| 2026-06-23 | 517.00 | 517.00 | 517.00 | 517.00 | -5.311% | 2 | 17,956 | -0.387% |
| 2026-06-22 | 542.27 | 546.00 | 542.27 | 546.00 | +2.757% | 13 | 17,943 | -5.678% |
| 2026-06-18 | 530.00 | 532.48 | 523.91 | 531.35 | +2.476% | 462 | 17,564 | -3.077% |
| 2026-06-17 | 519.62 | 519.62 | 518.51 | 518.51 | -4.510% | 2 | 17,562 | -0.677% |
| 2026-06-15 | 545.93 | 545.93 | 543.00 | 543.00 | +14.639% | 24 | 17,578 | -5.157% |
| 2026-06-11 | 460.23 | 473.66 | 460.23 | 473.66 | +4.743% | 22 | 17,567 | +8.728% |
| 2026-06-10 | 452.06 | 452.21 | 452.06 | 452.21 | +0.046% | 16 | 17,560 | +13.885% |
| 2026-06-09 | 452.00 | 452.00 | 452.00 | 452.00 | -6.698% | 3 | 17,563 | +13.938% |
| 2026-06-08 | 484.45 | 484.45 | 484.45 | 484.45 | +0.535% | 1 | 17,564 | +6.306% |
| 2026-06-05 | 481.87 | 481.87 | 481.87 | 481.87 | -1.559% | 1 | 17,563 | +6.875% |
| 2026-05-27 | 502.20 | 502.20 | 489.50 | 489.50 | +4.717% | 4 | 17,562 | +5.209% |
| 2026-05-22 | 467.45 | 467.45 | 467.45 | 467.45 | +6.338% | 1 | 17,561 | +10.172% |
| 2026-05-20 | 439.35 | 439.59 | 439.35 | 439.59 | +7.479% | 10 | 17,700 | +17.155% |
| 2026-05-18 | 408.60 | 409.00 | 408.60 | 409.00 | -3.538% | 23 | 17,678 | +25.917% |
| 2026-05-15 | 432.00 | 432.12 | 423.95 | 424.00 | -4.412% | 19 | 17,663 | +21.462% |
| 2026-05-13 | 443.57 | 443.57 | 443.57 | 443.57 | +2.153% | 1 | 17,663 | +16.103% |
| 2026-05-12 | 434.22 | 434.22 | 434.22 | 434.22 | -4.317% | 1 | 17,663 | +18.603% |
| 2026-05-11 | 461.50 | 464.70 | 449.50 | 453.81 | +3.094% | 263 | 17,526 | +13.484% |
| 2026-05-08 | 427.00 | 440.19 | 425.70 | 440.19 | +9.473% | 40 | 17,499 | +16.995% |
| 2026-05-07 | 407.45 | 416.63 | 401.55 | 402.10 | -2.327% | 359 | 17,278 | +28.078% |
| 2026-05-06 | 405.50 | 425.00 | 404.78 | 411.68 | +19.615% | 751 | 16,830 | +25.097% |
| 2026-05-05 | 344.80 | 344.80 | 344.17 | 344.17 | +1.099% | 2 | 16,830 | +49.635% |
| 2026-05-04 | 340.49 | 340.49 | 340.37 | 340.43 | -3.410% | 30 | 16,800 | +51.279% |
| 2026-05-01 | 352.45 | 352.45 | 352.45 | 352.45 | +1.247% | 1 | 16,799 | +46.120% |
| 2026-04-30 | 335.05 | 348.30 | 335.01 | 348.11 | +5.507% | 378 | 16,550 | +47.942% |
| 2026-04-27 | 340.46 | 340.46 | 329.94 | 329.94 | -3.808% | 20 | 16,550 | +56.089% |
| 2026-04-24 | 343.02 | 343.02 | 343.00 | 343.00 | +23.005% | 4 | 16,532 | +50.146% |
| 2026-04-21 | 280.00 | 280.00 | 278.85 | 278.85 | +9.637% | 3 | 16,527 | +84.687% |
| 2026-04-15 | 254.23 | 254.38 | 249.20 | 254.34 | +1.145% | 601 | 16,527 | +102.485% |
| 2026-04-14 | 250.19 | 251.94 | 249.20 | 251.46 | +4.107% | 1,370 | 15,926 | +104.804% |
| 2026-04-13 | 242.50 | 242.50 | 241.54 | 241.54 | +4.161% | 9 | 14,556 | +113.215% |
| 2026-04-09 | 231.53 | 233.26 | 231.00 | 231.89 | +1.974% | 580 | 14,556 | +122.088% |
| 2026-04-08 | 233.09 | 233.29 | 225.01 | 227.40 | +5.273% | 285 | 13,976 | +126.473% |
| 2026-04-07 | 215.25 | 216.24 | 213.50 | 216.01 | -0.249% | 480 | 13,700 | +138.415% |
| 2026-04-06 | 214.10 | 221.81 | 214.10 | 216.55 | +1.348% | 841 | 13,220 | +137.820% |
| 2026-04-02 | 209.86 | 213.67 | 209.86 | 213.67 | +3.557% | 60 | 12,320 | +141.026% |
| 2026-04-01 | 205.68 | 210.55 | 205.68 | 206.33 | +3.248% | 446 | 12,320 | +149.600% |
| 2026-03-31 | 196.80 | 200.55 | 194.70 | 199.84 | +5.207% | 1,243 | 11,875 | +157.706% |
| 2026-03-30 | 199.41 | 201.80 | 189.95 | 189.95 | -4.278% | 1,701 | 10,635 | +171.124% |
| 2026-03-27 | 195.81 | 199.88 | 195.81 | 198.44 | -1.224% | 190 | 8,935 | +159.524% |
| 2026-03-26 | 204.75 | 204.75 | 200.63 | 200.90 | -7.492% | 960 | 8,745 | +156.346% |
| 2026-03-25 | 216.10 | 217.76 | 214.00 | 217.17 | +8.841% | 540 | 7,785 | +137.141% |
| 2026-03-23 | 203.40 | 204.33 | 199.14 | 199.53 | -0.815% | 311 | 7,245 | +158.107% |
| 2026-03-19 | 193.51 | 201.17 | 193.51 | 201.17 | +3.021% | 44 | 6,990 | +156.002% |
| 2026-03-18 | 194.40 | 196.15 | 194.40 | 195.27 | +1.334% | 61 | 6,989 | +163.737% |
| 2026-03-17 | 194.75 | 195.32 | 192.05 | 192.70 | -0.259% | 686 | 6,929 | +167.255% |
| 2026-03-16 | 194.83 | 196.65 | 193.20 | 193.20 | +2.401% | 1,040 | 6,249 | +166.563% |
| 2026-03-13 | 193.25 | 193.25 | 188.67 | 188.67 | -2.992% | 1,083 | 5,209 | +172.963% |
| 2026-03-12 | 194.80 | 196.20 | 194.13 | 194.49 | -3.479% | 442 | 4,127 | +164.795% |
| 2026-03-11 | 202.80 | 203.60 | 200.70 | 201.50 | -0.445% | 800 | 3,687 | +155.583% |
| 2026-03-10 | 201.05 | 202.40 | 200.62 | 202.40 | +4.384% | 580 | 2,887 | +154.447% |
| 2026-03-09 | 193.80 | 194.00 | 193.73 | 193.90 | +1.630% | 160 | 2,307 | +165.601% |
| 2026-03-06 | 194.24 | 194.24 | 190.79 | 190.79 | -1.604% | 63 | 2,147 | +169.930% |
| 2026-03-05 | 198.05 | 198.05 | 193.90 | 193.90 | -1.996% | 40 | 2,085 | +165.601% |
| 2026-03-04 | 194.80 | 198.85 | 194.70 | 197.85 | +5.604% | 460 | 2,045 | +160.298% |
| 2026-03-03 | 187.50 | 189.05 | 187.35 | 187.35 | -3.602% | 130 | 1,585 | +174.887% |
| 2026-03-02 | 193.80 | 194.75 | 193.10 | 194.35 | -0.993% | 680 | 1,455 | +164.986% |
| 2026-02-27 | 196.90 | 198.00 | 194.70 | 196.30 | -2.095% | 580 | 775 | +162.354% |
| 2026-02-26 | 199.98 | 200.50 | 199.75 | 200.50 | -3.606% | 84 | 195 | +156.858% |
| 2026-02-25 | 210.34 | 210.34 | 208.00 | 208.00 | +1.241% | 4 | 111 | +147.596% |
| 2026-02-24 | 205.45 | 205.45 | 205.45 | 205.45 | +7.285% | 1 | 111 | +150.669% |
| 2026-02-23 | 191.50 | 191.50 | 191.50 | 191.50 | -3.526% | 5 | 111 | +168.930% |
| 2026-02-17 | 198.50 | 198.50 | 198.50 | 198.50 | -6.597% | 1 | 106 | +159.446% |
| 2026-02-11 | 213.00 | 213.00 | 212.52 | 212.52 | +0.478% | 2 | 105 | +142.330% |
| 2026-02-10 | 211.51 | 211.51 | 211.51 | 211.51 | +4.013% | 1 | 104 | +143.487% |
| 2026-02-06 | 203.35 | 203.35 | 203.35 | 203.35 | +7.735% | 1 | 103 | +153.258% |
| 2026-02-05 | 189.55 | 190.25 | 188.75 | 188.75 | -5.388% | 4 | 102 | +172.848% |
| 2026-02-04 | 208.49 | 208.49 | 196.50 | 199.50 | -15.737% | 26 | 98 | +158.145% |
| 2026-02-03 | 236.95 | 236.95 | 236.76 | 236.76 | -5.011% | 11 | 73 | +117.520% |
| 2026-01-27 | 249.25 | 249.25 | 249.25 | 249.25 | -0.380% | 1 | 63 | +106.620% |
| 2026-01-26 | 250.27 | 250.63 | 249.24 | 250.20 | +0.264% | 66 | 63 | +105.835% |
| 2026-01-22 | 249.87 | 249.87 | 249.54 | 249.54 | +20.989% | 27 | 31 | +106.380% |
| 2026-01-12 | 206.25 | 206.25 | 206.25 | 206.25 | -2.712% | 1 | 5 | +149.697% |
| 2026-01-06 | 212.00 | 212.00 | 212.00 | 212.00 | -2.309% | 1 | 4 | +142.925% |
| 2026-01-02 | 221.66 | 221.66 | 217.01 | 217.01 | +1.978% | 4 | 3 | +137.316% |
| 2025-12-30 | 213.89 | 213.89 | 212.80 | 212.80 | 0.000% | 2 | 2 | +142.011% |