AMD281215C00510000
AMD Dec 15 2028 510.00 Call
optionOPRA
EODOct 23, 2026
178.78USD+0.354%(+0.63)3Vol775OI
AMD281215C00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 180.00 | 180.06 | 178.78 | 178.78 | +0.354% | 3 | 774 | 0.000% |
| 2026-10-22 | 180.30 | 180.30 | 178.15 | 178.15 | -12.539% | 2 | 774 | +0.354% |
| 2026-10-21 | 203.60 | 203.69 | 203.60 | 203.69 | +3.192% | 6 | 768 | -12.229% |
| 2026-10-20 | 195.00 | 197.39 | 195.00 | 197.39 | +0.869% | 3 | 767 | -9.428% |
| 2026-10-19 | 195.90 | 195.90 | 195.69 | 195.69 | +3.985% | 2 | 766 | -8.641% |
| 2026-10-16 | 187.55 | 188.19 | 187.55 | 188.19 | -8.200% | 11 | 770 | -5.000% |
| 2026-10-15 | 196.80 | 205.00 | 196.80 | 205.00 | -14.046% | 23 | 750 | -12.790% |
| 2026-10-13 | 234.00 | 238.50 | 234.00 | 238.50 | +0.820% | 12 | 748 | -25.040% |
| 2026-10-12 | 233.77 | 236.56 | 232.55 | 236.56 | -6.873% | 8 | 752 | -24.425% |
| 2026-10-09 | 255.67 | 255.67 | 254.02 | 254.02 | -7.417% | 7 | 758 | -29.620% |
| 2026-10-08 | 274.37 | 274.37 | 274.37 | 274.37 | -0.425% | 1 | 758 | -34.840% |
| 2026-10-07 | 274.26 | 275.54 | 274.26 | 275.54 | -3.149% | 4 | 759 | -35.116% |
| 2026-10-06 | 280.92 | 284.50 | 280.92 | 284.50 | +6.216% | 4 | 859 | -37.160% |
| 2026-10-05 | 268.20 | 268.20 | 267.85 | 267.85 | +4.621% | 2 | 858 | -33.254% |
| 2026-09-30 | 264.00 | 264.00 | 256.02 | 256.02 | +0.066% | 276 | 858 | -30.170% |
| 2026-09-29 | 267.78 | 269.35 | 255.85 | 255.85 | -1.357% | 54 | 858 | -30.123% |
| 2026-09-28 | 258.99 | 259.37 | 258.99 | 259.37 | -6.415% | 2 | 858 | -31.071% |
| 2026-09-25 | 277.15 | 277.15 | 277.15 | 277.15 | 0.000% | 1 | 858 | -35.493% |
| 2026-09-24 | 274.19 | 277.15 | 274.19 | 277.15 | +4.684% | 4 | 858 | -35.493% |
| 2026-09-23 | 263.10 | 264.75 | 261.72 | 264.75 | -1.080% | 59 | 867 | -32.472% |
| 2026-09-22 | 260.77 | 267.64 | 260.77 | 267.64 | +2.741% | 3 | 867 | -33.201% |
| 2026-09-21 | 262.60 | 266.53 | 260.50 | 260.50 | +18.776% | 75 | 855 | -31.370% |
| 2026-09-18 | 214.70 | 219.32 | 212.00 | 219.32 | +2.822% | 147 | 873 | -18.484% |
| 2026-09-17 | 205.03 | 215.65 | 205.03 | 213.30 | +12.263% | 28 | 885 | -16.184% |
| 2026-09-16 | 197.00 | 200.00 | 190.00 | 190.00 | +4.121% | 13 | 885 | -5.905% |
| 2026-09-15 | 190.00 | 190.00 | 181.47 | 182.48 | +1.378% | 11 | 884 | -2.028% |
| 2026-09-14 | 172.00 | 180.00 | 170.35 | 180.00 | -8.233% | 13 | 881 | -0.678% |
| 2026-09-11 | 186.20 | 198.00 | 184.74 | 196.15 | +2.718% | 118 | 879 | -8.855% |
| 2026-09-10 | 191.53 | 191.53 | 188.61 | 190.96 | -6.098% | 7 | 875 | -6.378% |
| 2026-09-09 | 200.00 | 204.86 | 196.70 | 203.36 | +4.949% | 20 | 866 | -12.087% |
| 2026-09-08 | 180.00 | 193.77 | 178.47 | 193.77 | +16.316% | 18 | 858 | -7.736% |
| 2026-09-04 | 159.70 | 166.82 | 159.00 | 166.59 | +9.693% | 130 | 849 | +7.317% |
| 2026-09-03 | 145.25 | 152.00 | 145.25 | 151.87 | -1.447% | 151 | 828 | +17.719% |
| 2026-09-01 | 154.10 | 154.10 | 154.10 | 154.10 | -4.806% | 1 | 827 | +16.016% |
| 2026-08-31 | 161.88 | 161.88 | 161.88 | 161.88 | -2.781% | 1 | 827 | +10.440% |
| 2026-08-28 | 166.51 | 166.51 | 166.51 | 166.51 | -3.623% | 2 | 829 | +7.369% |
| 2026-08-27 | 172.56 | 173.16 | 171.80 | 172.77 | -3.025% | 10 | 827 | +3.479% |
| 2026-08-26 | 180.00 | 180.00 | 178.16 | 178.16 | +0.724% | 3 | 826 | +0.348% |
| 2026-08-25 | 176.88 | 176.88 | 176.88 | 176.88 | +5.916% | 1 | 827 | +1.074% |
| 2026-08-24 | 167.00 | 167.00 | 167.00 | 167.00 | -3.407% | 1 | 827 | +7.054% |
| 2026-08-21 | 172.89 | 172.89 | 172.89 | 172.89 | +2.843% | 4 | 827 | +3.407% |
| 2026-08-20 | 168.11 | 168.11 | 168.11 | 168.11 | -2.005% | 1 | 827 | +6.347% |
| 2026-08-19 | 173.77 | 173.77 | 171.55 | 171.55 | -8.065% | 7 | 824 | +4.215% |
| 2026-08-18 | 190.00 | 190.00 | 184.57 | 186.60 | -9.197% | 15 | 821 | -4.191% |
| 2026-08-17 | 210.00 | 212.50 | 205.00 | 205.50 | -2.607% | 19 | 828 | -13.002% |
| 2026-08-14 | 205.80 | 211.00 | 201.20 | 211.00 | +7.374% | 381 | 970 | -15.270% |
| 2026-08-13 | 200.00 | 200.00 | 196.22 | 196.51 | +6.296% | 4 | 970 | -9.022% |
| 2026-08-11 | 184.87 | 184.87 | 184.87 | 184.87 | +0.375% | 2 | 970 | -3.294% |
| 2026-08-10 | 192.78 | 192.78 | 184.18 | 184.18 | -6.074% | 239 | 1,139 | -2.932% |
| 2026-08-07 | 201.21 | 204.00 | 196.02 | 196.09 | -5.041% | 24 | 1,117 | -8.828% |
| 2026-08-06 | 193.95 | 210.00 | 193.95 | 206.50 | +1.824% | 39 | 1,131 | -13.424% |
| 2026-08-05 | 210.50 | 219.40 | 200.00 | 202.80 | -14.326% | 400 | 825 | -11.844% |
| 2026-08-04 | 223.05 | 236.71 | 221.92 | 236.71 | +21.621% | 17 | 830 | -24.473% |
| 2026-08-03 | 181.93 | 194.63 | 181.93 | 194.63 | -6.428% | 3 | 832 | -8.144% |
| 2026-07-31 | 223.00 | 223.00 | 208.00 | 208.00 | +0.556% | 4 | 831 | -14.048% |
| 2026-07-30 | 195.00 | 206.85 | 195.00 | 206.85 | +24.160% | 212 | 751 | -13.570% |
| 2026-07-29 | 168.35 | 170.79 | 166.60 | 166.60 | -12.546% | 190 | 712 | +7.311% |
| 2026-07-28 | 187.25 | 190.99 | 181.50 | 190.50 | -12.212% | 64 | 712 | -6.152% |
| 2026-07-27 | 212.00 | 217.00 | 207.54 | 217.00 | -14.607% | 15 | 712 | -17.613% |
| 2026-07-24 | 244.50 | 254.12 | 240.78 | 254.12 | -0.765% | 9 | 709 | -29.647% |
| 2026-07-23 | 256.08 | 256.08 | 256.08 | 256.08 | -3.366% | 1 | 710 | -30.186% |
| 2026-07-22 | 265.00 | 265.00 | 265.00 | 265.00 | +6.021% | 1 | 710 | -32.536% |
| 2026-07-21 | 249.95 | 249.95 | 249.95 | 249.95 | +8.203% | 40 | 671 | -28.474% |
| 2026-07-20 | 240.40 | 240.40 | 229.40 | 231.00 | +2.095% | 10 | 668 | -22.606% |
| 2026-07-17 | 209.17 | 226.26 | 207.78 | 226.26 | +2.612% | 9 | 667 | -20.985% |
| 2026-07-16 | 237.30 | 237.30 | 220.50 | 220.50 | -7.586% | 9 | 671 | -18.921% |
| 2026-07-15 | 240.40 | 240.40 | 238.05 | 238.60 | -12.617% | 10 | 669 | -25.071% |
| 2026-07-14 | 273.05 | 273.05 | 273.05 | 273.05 | +7.348% | 1 | 669 | -34.525% |
| 2026-07-13 | 250.79 | 259.50 | 250.79 | 254.36 | -5.852% | 4 | 672 | -29.714% |
| 2026-07-10 | 267.00 | 270.17 | 263.50 | 270.17 | +4.084% | 3 | 674 | -33.827% |
| 2026-07-09 | 264.50 | 269.40 | 259.57 | 259.57 | +9.927% | 9 | 673 | -31.125% |
| 2026-07-08 | 236.00 | 236.13 | 236.00 | 236.13 | +0.417% | 9 | 669 | -24.287% |
| 2026-07-07 | 244.50 | 244.50 | 230.00 | 235.15 | -12.162% | 107 | 768 | -23.972% |
| 2026-07-06 | 256.10 | 280.62 | 256.10 | 267.71 | +15.124% | 63 | 825 | -33.219% |
| 2026-07-02 | 235.50 | 237.00 | 232.54 | 232.54 | -17.618% | 17 | 816 | -23.119% |
| 2026-06-30 | 282.27 | 282.27 | 282.27 | 282.27 | +17.784% | 1 | 817 | -36.663% |
| 2026-06-29 | 249.25 | 249.25 | 224.50 | 239.65 | +2.564% | 4 | 816 | -25.400% |
| 2026-06-26 | 224.85 | 233.66 | 224.85 | 233.66 | -2.711% | 2 | 816 | -23.487% |
| 2026-06-25 | 262.45 | 262.45 | 240.00 | 240.17 | -0.818% | 7 | 813 | -25.561% |
| 2026-06-23 | 242.15 | 242.15 | 242.15 | 242.15 | -6.143% | 2 | 813 | -26.170% |
| 2026-06-22 | 258.00 | 258.00 | 258.00 | 258.00 | +3.457% | 3 | 813 | -30.705% |
| 2026-06-18 | 249.38 | 249.38 | 249.38 | 249.38 | +2.626% | 1 | 814 | -28.310% |
| 2026-06-17 | 236.78 | 245.85 | 235.73 | 243.00 | +2.962% | 15 | 822 | -26.428% |
| 2026-06-16 | 243.75 | 243.75 | 236.01 | 236.01 | -9.999% | 26 | 841 | -24.249% |
| 2026-06-15 | 267.20 | 267.20 | 262.23 | 262.23 | +7.936% | 11 | 848 | -31.823% |
| 2026-06-12 | 229.50 | 242.95 | 229.50 | 242.95 | +23.607% | 11 | 842 | -26.413% |
| 2026-06-11 | 200.15 | 205.35 | 196.55 | 196.55 | +3.447% | 9 | 842 | -9.041% |
| 2026-06-10 | 190.00 | 190.00 | 190.00 | 190.00 | -3.061% | 1 | 843 | -5.905% |
| 2026-06-09 | 208.00 | 208.00 | 184.75 | 196.00 | -10.502% | 48 | 878 | -8.786% |
| 2026-06-08 | 211.43 | 219.00 | 211.43 | 219.00 | +7.685% | 6 | 877 | -18.365% |
| 2026-06-05 | 223.70 | 223.70 | 198.00 | 203.37 | -15.569% | 235 | 1,066 | -12.091% |
| 2026-06-04 | 222.00 | 246.60 | 222.00 | 240.87 | -4.598% | 244 | 825 | -25.777% |
| 2026-06-03 | 248.15 | 256.81 | 248.15 | 252.48 | +9.989% | 9 | 820 | -29.190% |
| 2026-06-01 | 210.45 | 229.55 | 210.45 | 229.55 | +2.318% | 14 | 820 | -22.117% |
| 2026-05-29 | 235.71 | 235.71 | 222.08 | 224.35 | -4.067% | 53 | 799 | -20.312% |
| 2026-05-28 | 219.25 | 239.45 | 219.25 | 233.86 | +7.844% | 94 | 744 | -23.553% |
| 2026-05-27 | 230.40 | 230.40 | 212.17 | 216.85 | -3.183% | 45 | 731 | -17.556% |
| 2026-05-26 | 201.45 | 223.98 | 201.45 | 223.98 | +16.052% | 674 | 77 | -20.180% |
| 2026-05-22 | 194.53 | 196.24 | 190.82 | 193.00 | +10.128% | 9 | 77 | -7.368% |
| 2026-05-21 | 175.55 | 175.55 | 175.25 | 175.25 | +5.382% | 2 | 77 | +2.014% |
| 2026-05-20 | 164.15 | 166.30 | 163.95 | 166.30 | +4.394% | 9 | 79 | +7.505% |
| 2026-05-19 | 159.75 | 159.75 | 159.30 | 159.30 | +4.240% | 2 | 79 | +12.228% |
| 2026-05-18 | 153.48 | 154.00 | 152.82 | 152.82 | -8.562% | 6 | 85 | +16.987% |
| 2026-05-15 | 162.75 | 167.13 | 162.75 | 167.13 | -4.377% | 5 | 86 | +6.971% |
| 2026-05-14 | 175.05 | 179.25 | 174.78 | 174.78 | +0.425% | 7 | 84 | +2.289% |
| 2026-05-13 | 171.00 | 175.02 | 171.00 | 174.04 | +0.023% | 4 | 82 | +2.724% |
| 2026-05-12 | 174.55 | 175.00 | 165.73 | 174.00 | -5.244% | 13 | 78 | +2.747% |
| 2026-05-11 | 186.30 | 194.05 | 182.97 | 183.63 | +6.059% | 23 | 70 | -2.641% |
| 2026-05-08 | 161.75 | 174.40 | 161.70 | 173.14 | +21.459% | 41 | 67 | +3.257% |
| 2026-05-07 | 148.41 | 150.72 | 142.55 | 142.55 | -3.546% | 11 | 65 | +25.416% |
| 2026-05-06 | 154.20 | 154.20 | 143.94 | 147.79 | +36.451% | 22 | 44 | +20.969% |
| 2026-05-05 | 104.65 | 108.31 | 104.65 | 108.31 | -2.555% | 20 | 31 | +65.063% |
| 2026-05-01 | 111.55 | 111.55 | 111.15 | 111.15 | +3.463% | 2 | 31 | +60.846% |
| 2026-04-30 | 106.30 | 107.43 | 106.30 | 107.43 | +18.055% | 3 | 29 | +66.415% |
| 2026-04-29 | 91.00 | 91.00 | 91.00 | 91.00 | -7.039% | 1 | 29 | +96.462% |
| 2026-04-27 | 94.50 | 97.89 | 92.45 | 97.89 | -4.404% | 23 | 28 | +82.634% |
| 2026-04-24 | 97.70 | 106.37 | 97.70 | 102.40 | +59.253% | 5 | 7 | +74.590% |
| 2026-04-20 | 64.30 | 64.30 | 64.30 | 64.30 | 0.000% | 2 | 2 | +178.040% |