AMD281215C00540000
AMD Dec 15 2028 540.00 Call
optionOPRA
EODOct 23, 2026
169.22USD+4.982%(+8.03)5Vol180OI
AMD281215C00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 166.05 | 171.45 | 166.05 | 169.22 | +4.982% | 5 | 180 | 0.000% |
| 2026-10-22 | 173.94 | 173.94 | 161.19 | 161.19 | -15.208% | 5 | 177 | +4.982% |
| 2026-10-21 | 190.10 | 190.10 | 190.10 | 190.10 | +1.985% | 1 | 178 | -10.984% |
| 2026-10-20 | 184.35 | 186.40 | 184.35 | 186.40 | +4.338% | 4 | 177 | -9.217% |
| 2026-10-16 | 188.61 | 188.61 | 178.65 | 178.65 | -7.813% | 7 | 175 | -5.278% |
| 2026-10-15 | 184.80 | 194.10 | 184.80 | 193.79 | -7.189% | 8 | 178 | -12.679% |
| 2026-10-14 | 221.00 | 221.00 | 206.95 | 208.80 | -6.098% | 4 | 182 | -18.956% |
| 2026-10-12 | 221.59 | 222.89 | 221.35 | 222.36 | -7.001% | 9 | 184 | -23.898% |
| 2026-10-09 | 239.10 | 239.10 | 239.10 | 239.10 | -10.917% | 1 | 184 | -29.226% |
| 2026-10-07 | 264.00 | 268.40 | 264.00 | 268.40 | -2.510% | 7 | 186 | -36.952% |
| 2026-10-06 | 269.78 | 275.31 | 269.78 | 275.31 | +7.195% | 6 | 187 | -38.535% |
| 2026-10-05 | 257.31 | 258.38 | 256.66 | 256.83 | +0.753% | 14 | 194 | -34.112% |
| 2026-09-29 | 258.00 | 258.11 | 254.91 | 254.91 | +3.152% | 7 | 197 | -33.616% |
| 2026-09-28 | 246.52 | 247.12 | 246.52 | 247.12 | -7.791% | 2 | 197 | -31.523% |
| 2026-09-25 | 263.62 | 268.00 | 263.62 | 268.00 | +1.542% | 2 | 198 | -36.858% |
| 2026-09-24 | 248.52 | 263.93 | 247.47 | 263.93 | +4.114% | 7 | 198 | -35.885% |
| 2026-09-23 | 251.15 | 253.60 | 250.97 | 253.50 | -0.853% | 72 | 224 | -33.247% |
| 2026-09-22 | 254.98 | 255.68 | 253.10 | 255.68 | +0.416% | 14 | 226 | -33.816% |
| 2026-09-21 | 233.45 | 254.62 | 233.45 | 254.62 | +24.005% | 11 | 230 | -33.540% |
| 2026-09-18 | 205.05 | 205.33 | 200.40 | 205.33 | +1.423% | 31 | 251 | -17.586% |
| 2026-09-17 | 194.58 | 202.45 | 194.58 | 202.45 | +8.465% | 13 | 258 | -16.414% |
| 2026-09-16 | 186.68 | 186.71 | 186.65 | 186.65 | +11.833% | 30 | 268 | -9.338% |
| 2026-09-14 | 163.87 | 167.28 | 162.46 | 166.90 | -9.150% | 81 | 283 | +1.390% |
| 2026-09-11 | 185.60 | 185.60 | 183.27 | 183.71 | +2.746% | 65 | 315 | -7.887% |
| 2026-09-10 | 178.80 | 178.80 | 178.80 | 178.80 | -7.083% | 1 | 314 | -5.358% |
| 2026-09-09 | 193.22 | 193.22 | 192.10 | 192.43 | +5.702% | 5 | 311 | -12.062% |
| 2026-09-08 | 184.83 | 184.83 | 181.85 | 182.05 | +15.963% | 19 | 310 | -7.048% |
| 2026-09-04 | 151.09 | 157.50 | 150.61 | 156.99 | +9.753% | 162 | 229 | +7.790% |
| 2026-09-03 | 137.71 | 144.10 | 134.75 | 143.04 | -1.045% | 128 | 184 | +18.303% |
| 2026-09-02 | 144.34 | 144.55 | 144.34 | 144.55 | -0.379% | 2 | 184 | +17.067% |
| 2026-09-01 | 146.07 | 146.07 | 145.10 | 145.10 | -6.628% | 3 | 183 | +16.623% |
| 2026-08-31 | 155.40 | 155.40 | 155.40 | 155.40 | -1.358% | 10 | 189 | +8.893% |
| 2026-08-28 | 156.75 | 157.54 | 156.75 | 157.54 | -3.302% | 6 | 189 | +7.414% |
| 2026-08-27 | 163.46 | 163.46 | 162.92 | 162.92 | -5.548% | 2 | 189 | +3.867% |
| 2026-08-26 | 172.95 | 172.95 | 171.03 | 172.49 | +2.563% | 43 | 161 | -1.896% |
| 2026-08-25 | 162.98 | 168.18 | 162.98 | 168.18 | +9.642% | 2 | 159 | +0.618% |
| 2026-08-24 | 152.90 | 153.85 | 152.90 | 153.39 | -7.177% | 7 | 161 | +10.320% |
| 2026-08-21 | 166.17 | 166.17 | 165.25 | 165.25 | -0.060% | 2 | 161 | +2.402% |
| 2026-08-19 | 168.00 | 168.00 | 165.35 | 165.35 | -6.850% | 2 | 163 | +2.340% |
| 2026-08-18 | 174.89 | 177.63 | 174.89 | 177.51 | -9.420% | 18 | 158 | -4.670% |
| 2026-08-17 | 200.10 | 203.81 | 195.97 | 195.97 | +4.506% | 3 | 156 | -13.650% |
| 2026-08-13 | 187.32 | 187.52 | 187.32 | 187.52 | +2.554% | 2 | 156 | -9.759% |
| 2026-08-12 | 185.31 | 185.31 | 182.85 | 182.85 | +6.234% | 2 | 158 | -7.454% |
| 2026-08-11 | 170.07 | 172.12 | 170.07 | 172.12 | -4.378% | 7 | 154 | -1.685% |
| 2026-08-10 | 182.85 | 182.85 | 180.00 | 180.00 | -5.759% | 6 | 160 | -5.989% |
| 2026-08-07 | 195.00 | 195.00 | 191.00 | 191.00 | -4.039% | 4 | 161 | -11.403% |
| 2026-08-06 | 200.51 | 200.51 | 197.51 | 199.04 | +0.612% | 39 | 166 | -14.982% |
| 2026-08-05 | 195.00 | 197.83 | 195.00 | 197.83 | -12.193% | 5 | 164 | -14.462% |
| 2026-08-04 | 212.53 | 228.57 | 212.53 | 225.30 | +15.824% | 9 | 161 | -24.891% |
| 2026-08-03 | 194.52 | 194.52 | 194.52 | 194.52 | +0.124% | 1 | 160 | -13.006% |
| 2026-07-30 | 186.00 | 198.27 | 186.00 | 194.28 | +11.874% | 12 | 168 | -12.899% |
| 2026-07-29 | 172.62 | 173.66 | 161.33 | 173.66 | -5.987% | 16 | 167 | -2.557% |
| 2026-07-28 | 181.73 | 184.72 | 174.20 | 184.72 | -8.554% | 43 | 154 | -8.391% |
| 2026-07-27 | 204.77 | 205.25 | 199.55 | 202.00 | -15.215% | 10 | 150 | -16.228% |
| 2026-07-24 | 238.07 | 238.25 | 238.07 | 238.25 | -3.095% | 2 | 149 | -28.974% |
| 2026-07-23 | 245.50 | 249.00 | 240.00 | 245.86 | -4.672% | 9 | 145 | -31.172% |
| 2026-07-22 | 254.55 | 259.18 | 254.55 | 257.91 | +2.958% | 12 | 153 | -34.388% |
| 2026-07-21 | 250.50 | 250.50 | 250.50 | 250.50 | +10.924% | 1 | 152 | -32.447% |
| 2026-07-20 | 224.42 | 226.18 | 224.42 | 225.83 | +7.712% | 17 | 149 | -25.068% |
| 2026-07-17 | 191.00 | 209.66 | 190.59 | 209.66 | -8.177% | 6 | 155 | -19.288% |
| 2026-07-16 | 228.33 | 228.33 | 228.33 | 228.33 | -4.063% | 4 | 151 | -25.888% |
| 2026-07-15 | 230.73 | 238.00 | 225.60 | 238.00 | -7.823% | 10 | 147 | -28.899% |
| 2026-07-14 | 261.90 | 261.90 | 258.20 | 258.20 | +6.085% | 4 | 147 | -34.462% |
| 2026-07-13 | 240.05 | 250.00 | 240.05 | 243.39 | -5.663% | 8 | 145 | -30.474% |
| 2026-07-10 | 258.00 | 258.00 | 258.00 | 258.00 | +3.241% | 3 | 144 | -34.411% |
| 2026-07-09 | 258.32 | 258.32 | 249.87 | 249.90 | +8.629% | 12 | 144 | -32.285% |
| 2026-07-08 | 228.57 | 230.05 | 228.22 | 230.05 | -1.990% | 12 | 142 | -26.442% |
| 2026-07-07 | 231.23 | 234.72 | 223.96 | 234.72 | -13.147% | 4 | 138 | -27.906% |
| 2026-07-06 | 270.25 | 270.25 | 270.25 | 270.25 | +21.188% | 1 | 139 | -37.384% |
| 2026-07-02 | 242.00 | 242.00 | 223.00 | 223.00 | -12.768% | 6 | 141 | -24.117% |
| 2026-07-01 | 255.04 | 255.64 | 254.73 | 255.64 | -8.638% | 3 | 140 | -33.805% |
| 2026-06-30 | 260.00 | 279.89 | 251.59 | 279.81 | +26.823% | 23 | 151 | -39.523% |
| 2026-06-29 | 220.63 | 220.63 | 220.63 | 220.63 | -4.737% | 1 | 151 | -23.301% |
| 2026-06-26 | 228.20 | 231.60 | 228.20 | 231.60 | -3.096% | 8 | 152 | -26.934% |
| 2026-06-25 | 252.00 | 252.00 | 230.00 | 239.00 | +3.293% | 8 | 153 | -29.197% |
| 2026-06-23 | 234.00 | 234.00 | 231.38 | 231.38 | -8.422% | 11 | 154 | -26.865% |
| 2026-06-22 | 257.00 | 257.44 | 249.60 | 252.66 | +3.681% | 12 | 149 | -33.025% |
| 2026-06-18 | 244.48 | 244.48 | 242.33 | 243.69 | +1.032% | 12 | 148 | -30.559% |
| 2026-06-17 | 241.20 | 241.20 | 241.20 | 241.20 | +5.130% | 2 | 146 | -29.842% |
| 2026-06-16 | 253.75 | 253.75 | 229.43 | 229.43 | -9.673% | 10 | 144 | -26.243% |
| 2026-06-15 | 253.50 | 261.00 | 253.50 | 254.00 | +11.477% | 29 | 145 | -33.378% |
| 2026-06-12 | 225.00 | 227.85 | 225.00 | 227.85 | +19.293% | 3 | 144 | -25.732% |
| 2026-06-11 | 191.00 | 191.00 | 191.00 | 191.00 | +2.484% | 1 | 143 | -11.403% |
| 2026-06-09 | 198.00 | 198.00 | 175.86 | 186.37 | -10.828% | 10 | 141 | -9.202% |
| 2026-06-08 | 207.25 | 212.00 | 207.25 | 209.00 | +6.966% | 16 | 142 | -19.033% |
| 2026-06-05 | 218.00 | 218.00 | 195.39 | 195.39 | -17.418% | 21 | 135 | -13.394% |
| 2026-06-04 | 222.00 | 236.60 | 215.45 | 236.60 | -3.841% | 13 | 125 | -28.478% |
| 2026-06-03 | 244.00 | 246.51 | 236.50 | 246.05 | +11.335% | 26 | 104 | -31.225% |
| 2026-06-02 | 221.00 | 221.00 | 221.00 | 221.00 | +0.236% | 1 | 104 | -23.430% |
| 2026-06-01 | 215.00 | 222.00 | 202.00 | 220.48 | +1.590% | 13 | 106 | -23.249% |
| 2026-05-29 | 221.52 | 221.52 | 211.32 | 217.03 | -2.995% | 26 | 87 | -22.029% |
| 2026-05-28 | 223.20 | 226.68 | 223.20 | 223.73 | +8.082% | 46 | 62 | -24.364% |
| 2026-05-27 | 207.00 | 207.00 | 207.00 | 207.00 | -3.721% | 2 | 62 | -18.251% |
| 2026-05-26 | 205.53 | 215.90 | 205.53 | 215.00 | +16.873% | 7 | 63 | -21.293% |
| 2026-05-22 | 189.00 | 189.00 | 180.98 | 183.96 | +24.297% | 14 | 56 | -8.013% |
| 2026-05-19 | 148.00 | 148.00 | 148.00 | 148.00 | -1.419% | 1 | 57 | +14.338% |
| 2026-05-18 | 150.03 | 150.13 | 150.03 | 150.13 | -5.287% | 2 | 57 | +12.716% |
| 2026-05-15 | 158.51 | 158.51 | 158.51 | 158.51 | -7.168% | 1 | 56 | +6.757% |
| 2026-05-14 | 163.25 | 171.87 | 162.75 | 170.75 | +0.441% | 5 | 55 | -0.896% |
| 2026-05-13 | 168.60 | 170.00 | 168.60 | 170.00 | +6.986% | 3 | 53 | -0.459% |
| 2026-05-12 | 166.45 | 166.45 | 158.90 | 158.90 | -13.274% | 2 | 52 | +6.495% |
| 2026-05-11 | 176.75 | 185.43 | 172.00 | 183.22 | +10.888% | 34 | 48 | -7.641% |
| 2026-05-08 | 155.75 | 165.23 | 155.75 | 165.23 | +21.698% | 3 | 46 | +2.415% |
| 2026-05-07 | 135.77 | 135.77 | 135.77 | 135.77 | -6.443% | 1 | 47 | +24.637% |
| 2026-05-06 | 147.20 | 150.68 | 133.41 | 145.12 | +39.271% | 28 | 44 | +16.607% |
| 2026-05-05 | 103.63 | 104.20 | 103.63 | 104.20 | +10.032% | 5 | 42 | +62.399% |
| 2026-05-04 | 97.22 | 98.10 | 94.70 | 94.70 | -11.371% | 21 | 46 | +78.691% |
| 2026-05-01 | 106.05 | 107.50 | 106.03 | 106.85 | +32.981% | 30 | 33 | +58.372% |
| 2026-04-29 | 81.52 | 81.52 | 80.35 | 80.35 | -2.689% | 2 | 33 | +110.604% |
| 2026-04-28 | 83.50 | 83.50 | 80.05 | 82.57 | -6.869% | 38 | 32 | +104.941% |
| 2026-04-27 | 89.00 | 91.00 | 88.66 | 88.66 | -9.880% | 5 | 13 | +90.864% |
| 2026-04-24 | 100.64 | 101.22 | 98.38 | 98.38 | +33.036% | 7 | 10 | +72.007% |
| 2026-04-23 | 73.95 | 73.95 | 73.95 | 73.95 | +21.829% | 3 | 4 | +128.830% |
| 2026-04-20 | 60.70 | 60.70 | 60.70 | 60.70 | 0.000% | 1 | 0 | +178.781% |