AMD281215C00550000
AMD Dec 15 2028 550.00 Call
optionOPRA
EODOct 23, 2026
164.92USD+4.380%(+6.92)10Vol1,511OI
AMD281215C00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 164.92 | 164.92 | 164.92 | 164.92 | +4.380% | 10 | 1,511 | 0.000% |
| 2026-10-22 | 171.41 | 171.41 | 157.32 | 158.00 | -14.917% | 7 | 1,511 | +4.380% |
| 2026-10-21 | 185.70 | 185.70 | 185.70 | 185.70 | +2.568% | 1 | 1,511 | -11.190% |
| 2026-10-20 | 175.32 | 181.05 | 175.32 | 181.05 | -4.211% | 2 | 1,513 | -8.909% |
| 2026-10-19 | 189.01 | 189.01 | 189.01 | 189.01 | +9.009% | 12 | 1,501 | -12.745% |
| 2026-10-16 | 185.70 | 185.70 | 173.39 | 173.39 | -9.951% | 7 | 1,494 | -4.885% |
| 2026-10-15 | 180.54 | 192.75 | 175.26 | 192.55 | -5.867% | 12 | 1,493 | -14.350% |
| 2026-10-14 | 210.71 | 210.71 | 203.85 | 204.55 | -6.281% | 6 | 1,492 | -19.374% |
| 2026-10-12 | 217.43 | 218.86 | 217.43 | 218.26 | -6.326% | 11 | 1,493 | -24.439% |
| 2026-10-09 | 233.15 | 233.15 | 233.00 | 233.00 | -2.957% | 2 | 1,494 | -29.219% |
| 2026-10-08 | 240.10 | 240.10 | 240.10 | 240.10 | -7.494% | 1 | 1,493 | -31.312% |
| 2026-10-07 | 261.70 | 262.50 | 259.55 | 259.55 | -3.942% | 4 | 1,492 | -36.459% |
| 2026-10-06 | 259.00 | 270.89 | 259.00 | 270.20 | +7.628% | 4 | 1,492 | -38.964% |
| 2026-10-05 | 255.84 | 255.84 | 251.05 | 251.05 | +1.796% | 14 | 1,493 | -34.308% |
| 2026-10-01 | 244.71 | 247.42 | 244.71 | 246.62 | +0.374% | 10 | 1,495 | -33.128% |
| 2026-09-29 | 248.40 | 248.50 | 245.70 | 245.70 | +0.437% | 3 | 1,496 | -32.877% |
| 2026-09-28 | 244.75 | 244.75 | 243.84 | 244.63 | -6.683% | 5 | 1,494 | -32.584% |
| 2026-09-25 | 265.89 | 265.89 | 259.89 | 262.15 | +0.842% | 8 | 1,493 | -37.089% |
| 2026-09-24 | 254.75 | 259.96 | 253.79 | 259.96 | +3.570% | 4 | 1,493 | -36.559% |
| 2026-09-23 | 244.85 | 251.00 | 244.85 | 251.00 | -0.274% | 8 | 1,494 | -34.295% |
| 2026-09-22 | 247.30 | 251.69 | 247.30 | 251.69 | +0.267% | 7 | 1,495 | -34.475% |
| 2026-09-21 | 228.25 | 251.02 | 228.25 | 251.02 | +21.724% | 48 | 1,504 | -34.300% |
| 2026-09-18 | 201.70 | 206.22 | 196.90 | 206.22 | +3.394% | 29 | 1,522 | -20.027% |
| 2026-09-17 | 190.60 | 203.50 | 190.60 | 199.45 | +8.432% | 355 | 1,500 | -17.313% |
| 2026-09-16 | 183.95 | 184.05 | 182.59 | 183.94 | +8.041% | 46 | 1,503 | -10.340% |
| 2026-09-15 | 171.97 | 174.00 | 170.25 | 170.25 | +3.558% | 24 | 1,495 | -3.131% |
| 2026-09-14 | 161.55 | 164.40 | 161.55 | 164.40 | -9.421% | 3 | 1,495 | +0.316% |
| 2026-09-11 | 176.95 | 182.88 | 176.95 | 181.50 | +4.262% | 310 | 1,218 | -9.135% |
| 2026-09-10 | 177.50 | 177.50 | 174.08 | 174.08 | -8.360% | 4 | 1,219 | -5.262% |
| 2026-09-09 | 190.18 | 192.66 | 189.17 | 189.96 | +6.064% | 72 | 1,220 | -13.182% |
| 2026-09-08 | 162.97 | 180.30 | 162.97 | 179.10 | +16.043% | 9 | 1,221 | -7.917% |
| 2026-09-04 | 150.50 | 155.00 | 147.75 | 154.34 | +10.117% | 62 | 1,222 | +6.855% |
| 2026-09-03 | 138.65 | 141.60 | 131.00 | 140.16 | -1.296% | 36 | 1,221 | +17.666% |
| 2026-09-02 | 143.00 | 143.00 | 142.00 | 142.00 | -0.386% | 6 | 1,215 | +16.141% |
| 2026-09-01 | 141.15 | 143.88 | 141.15 | 142.55 | -6.266% | 14 | 1,215 | +15.693% |
| 2026-08-31 | 151.93 | 152.08 | 151.93 | 152.08 | -1.782% | 2 | 1,215 | +8.443% |
| 2026-08-28 | 160.77 | 160.77 | 154.84 | 154.84 | -2.616% | 3 | 1,215 | +6.510% |
| 2026-08-27 | 159.00 | 159.00 | 159.00 | 159.00 | -6.178% | 1 | 1,216 | +3.723% |
| 2026-08-26 | 168.81 | 169.47 | 168.17 | 169.47 | +3.411% | 28 | 1,211 | -2.685% |
| 2026-08-25 | 165.50 | 165.50 | 163.88 | 163.88 | +8.537% | 4 | 1,213 | +0.635% |
| 2026-08-24 | 150.26 | 153.40 | 150.00 | 150.99 | -7.083% | 14 | 1,206 | +9.226% |
| 2026-08-21 | 159.91 | 162.50 | 159.91 | 162.50 | +3.293% | 10 | 1,206 | +1.489% |
| 2026-08-20 | 159.43 | 159.43 | 156.98 | 157.32 | -3.050% | 16 | 1,213 | +4.831% |
| 2026-08-19 | 164.95 | 164.95 | 160.00 | 162.27 | -7.401% | 10 | 1,211 | +1.633% |
| 2026-08-18 | 172.00 | 175.37 | 172.00 | 175.24 | -9.277% | 8 | 1,209 | -5.889% |
| 2026-08-17 | 195.47 | 195.47 | 193.16 | 193.16 | -2.449% | 2 | 1,210 | -14.620% |
| 2026-08-14 | 185.01 | 198.01 | 184.83 | 198.01 | +7.230% | 9 | 1,211 | -16.711% |
| 2026-08-13 | 185.62 | 185.62 | 184.66 | 184.66 | +2.464% | 2 | 1,210 | -10.690% |
| 2026-08-12 | 180.15 | 180.81 | 180.15 | 180.22 | +6.043% | 8 | 1,207 | -8.490% |
| 2026-08-11 | 168.21 | 169.95 | 162.90 | 169.95 | -4.699% | 5 | 1,205 | -2.960% |
| 2026-08-10 | 177.00 | 181.50 | 177.00 | 178.33 | -2.016% | 11 | 1,204 | -7.520% |
| 2026-08-07 | 199.96 | 199.96 | 182.00 | 182.00 | -9.000% | 17 | 1,206 | -9.385% |
| 2026-08-06 | 198.03 | 200.00 | 195.04 | 200.00 | +3.536% | 6 | 1,207 | -17.540% |
| 2026-08-05 | 201.00 | 201.00 | 190.00 | 193.17 | -13.283% | 30 | 1,201 | -14.624% |
| 2026-08-04 | 204.15 | 230.00 | 204.15 | 222.76 | +17.582% | 83 | 1,178 | -25.965% |
| 2026-08-03 | 170.00 | 189.45 | 170.00 | 189.45 | -5.440% | 19 | 1,162 | -12.948% |
| 2026-07-31 | 200.35 | 200.35 | 200.35 | 200.35 | +2.955% | 1 | 1,161 | -17.684% |
| 2026-07-30 | 186.43 | 198.87 | 186.43 | 194.60 | +22.699% | 8 | 1,156 | -15.252% |
| 2026-07-29 | 159.73 | 169.97 | 155.67 | 158.60 | -11.889% | 11 | 1,157 | +3.985% |
| 2026-07-28 | 177.26 | 183.00 | 172.86 | 180.00 | -8.629% | 31 | 1,149 | -8.378% |
| 2026-07-27 | 222.82 | 222.82 | 197.00 | 197.00 | -14.348% | 17 | 1,152 | -16.284% |
| 2026-07-24 | 235.00 | 240.78 | 230.00 | 230.00 | -4.167% | 32 | 1,148 | -28.296% |
| 2026-07-23 | 250.40 | 253.00 | 236.79 | 240.00 | -5.849% | 29 | 1,149 | -31.283% |
| 2026-07-22 | 253.00 | 258.00 | 253.00 | 254.91 | +3.656% | 10 | 1,150 | -35.303% |
| 2026-07-21 | 234.00 | 245.92 | 234.00 | 245.92 | +10.066% | 7 | 1,150 | -32.938% |
| 2026-07-20 | 222.10 | 223.43 | 222.10 | 223.43 | +3.800% | 2 | 1,148 | -26.187% |
| 2026-07-17 | 192.22 | 215.25 | 192.22 | 215.25 | -0.347% | 44 | 1,137 | -23.382% |
| 2026-07-16 | 210.00 | 216.00 | 210.00 | 216.00 | -3.619% | 2 | 1,136 | -23.648% |
| 2026-07-15 | 250.70 | 250.70 | 224.11 | 224.11 | -10.176% | 8 | 1,135 | -26.411% |
| 2026-07-14 | 254.00 | 263.35 | 249.50 | 249.50 | +3.747% | 35 | 1,143 | -33.900% |
| 2026-07-13 | 241.47 | 250.90 | 239.85 | 240.49 | -4.719% | 7 | 1,144 | -31.423% |
| 2026-07-10 | 246.47 | 259.15 | 246.47 | 252.40 | +0.694% | 27 | 1,133 | -34.659% |
| 2026-07-09 | 251.30 | 257.75 | 250.66 | 250.66 | +9.939% | 11 | 1,133 | -34.206% |
| 2026-07-08 | 227.98 | 228.00 | 218.60 | 228.00 | -0.315% | 10 | 1,130 | -27.667% |
| 2026-07-07 | 226.00 | 228.72 | 221.00 | 228.72 | -11.239% | 12 | 1,131 | -27.894% |
| 2026-07-06 | 252.00 | 266.12 | 252.00 | 257.68 | +15.884% | 27 | 1,128 | -35.998% |
| 2026-07-02 | 239.10 | 244.94 | 222.36 | 222.36 | -10.049% | 11 | 1,125 | -25.832% |
| 2026-07-01 | 255.07 | 261.65 | 247.20 | 247.20 | -10.935% | 18 | 1,119 | -33.285% |
| 2026-06-30 | 259.00 | 277.55 | 248.50 | 277.55 | +15.646% | 28 | 1,117 | -40.580% |
| 2026-06-29 | 240.00 | 240.00 | 240.00 | 240.00 | +4.348% | 1 | 1,116 | -31.283% |
| 2026-06-26 | 223.86 | 230.00 | 223.86 | 230.00 | -2.542% | 11 | 1,114 | -28.296% |
| 2026-06-25 | 250.20 | 250.20 | 228.00 | 236.00 | +4.171% | 13 | 1,111 | -30.119% |
| 2026-06-24 | 227.00 | 227.00 | 220.00 | 226.55 | -0.009% | 1,292 | 745 | -27.204% |
| 2026-06-23 | 221.96 | 226.57 | 221.96 | 226.57 | -9.125% | 4 | 742 | -27.210% |
| 2026-06-22 | 246.00 | 256.00 | 246.00 | 249.32 | +2.180% | 41 | 706 | -33.852% |
| 2026-06-18 | 241.50 | 244.00 | 240.00 | 244.00 | +8.929% | 3 | 706 | -32.410% |
| 2026-06-17 | 234.00 | 239.80 | 223.72 | 224.00 | -0.977% | 137 | 803 | -26.375% |
| 2026-06-16 | 235.29 | 235.29 | 226.21 | 226.21 | -10.359% | 12 | 800 | -27.094% |
| 2026-06-15 | 252.00 | 258.00 | 249.59 | 252.35 | +11.937% | 57 | 804 | -34.646% |
| 2026-06-12 | 222.28 | 228.00 | 222.28 | 225.44 | +11.109% | 5 | 804 | -26.845% |
| 2026-06-11 | 199.81 | 202.90 | 199.81 | 202.90 | +12.747% | 2 | 805 | -18.719% |
| 2026-06-10 | 194.73 | 194.73 | 179.96 | 179.96 | -3.206% | 9 | 809 | -8.357% |
| 2026-06-09 | 213.00 | 213.00 | 173.21 | 185.92 | -8.863% | 23 | 798 | -11.295% |
| 2026-06-08 | 200.24 | 204.15 | 199.60 | 204.00 | +6.527% | 5 | 797 | -19.157% |
| 2026-06-05 | 215.00 | 215.00 | 188.90 | 191.50 | -18.071% | 69 | 800 | -13.880% |
| 2026-06-04 | 220.50 | 233.74 | 214.00 | 233.74 | -5.560% | 19 | 792 | -29.443% |
| 2026-06-03 | 237.25 | 247.50 | 232.70 | 247.50 | +12.818% | 28 | 784 | -33.366% |
| 2026-06-02 | 220.35 | 220.35 | 214.00 | 219.38 | +3.834% | 8 | 781 | -24.825% |
| 2026-06-01 | 200.36 | 211.28 | 198.40 | 211.28 | +0.133% | 7 | 777 | -21.942% |
| 2026-05-29 | 223.87 | 223.87 | 211.00 | 211.00 | -5.381% | 39 | 779 | -21.839% |
| 2026-05-28 | 211.75 | 227.70 | 211.75 | 223.00 | +8.231% | 39 | 763 | -26.045% |
| 2026-05-27 | 212.75 | 212.75 | 202.44 | 206.04 | -3.049% | 34 | 759 | -19.957% |
| 2026-05-26 | 190.35 | 213.20 | 190.35 | 212.52 | +15.193% | 119 | 729 | -22.398% |
| 2026-05-22 | 179.59 | 188.13 | 179.59 | 184.49 | +11.380% | 33 | 734 | -10.608% |
| 2026-05-21 | 161.54 | 165.69 | 158.35 | 165.64 | +20.870% | 12 | 738 | -0.435% |
| 2026-05-19 | 137.39 | 137.39 | 131.72 | 137.04 | -3.696% | 10 | 733 | +20.344% |
| 2026-05-18 | 144.00 | 144.65 | 142.30 | 142.30 | -8.940% | 12 | 745 | +15.896% |
| 2026-05-15 | 157.40 | 157.40 | 155.74 | 156.27 | -5.606% | 4 | 746 | +5.535% |
| 2026-05-14 | 160.90 | 170.60 | 160.90 | 165.55 | +0.467% | 34 | 718 | -0.381% |
| 2026-05-13 | 157.79 | 164.78 | 157.79 | 164.78 | -1.447% | 9 | 711 | +0.085% |
| 2026-05-12 | 171.24 | 171.24 | 159.09 | 167.20 | -7.111% | 19 | 694 | -1.364% |
| 2026-05-11 | 172.85 | 181.27 | 168.87 | 180.00 | +8.264% | 338 | 427 | -8.378% |
| 2026-05-08 | 140.45 | 166.26 | 140.45 | 166.26 | +24.530% | 76 | 387 | -0.806% |
| 2026-05-07 | 139.99 | 140.50 | 133.18 | 133.51 | -5.319% | 42 | 370 | +23.526% |
| 2026-05-06 | 142.30 | 146.50 | 132.20 | 141.01 | +37.948% | 39 | 339 | +16.956% |
| 2026-05-05 | 96.20 | 102.22 | 96.20 | 102.22 | +8.710% | 34 | 309 | +61.338% |
| 2026-05-04 | 102.44 | 102.44 | 92.25 | 94.03 | -9.097% | 112 | 296 | +75.391% |
| 2026-05-01 | 99.82 | 105.85 | 99.70 | 103.44 | +19.239% | 334 | 88 | +59.435% |
| 2026-04-29 | 85.80 | 86.75 | 85.75 | 86.75 | +8.982% | 16 | 88 | +90.110% |
| 2026-04-28 | 79.40 | 79.60 | 79.40 | 79.60 | -10.491% | 2 | 78 | +107.186% |
| 2026-04-27 | 85.89 | 88.93 | 85.89 | 88.93 | -11.106% | 14 | 78 | +85.449% |
| 2026-04-24 | 94.70 | 100.79 | 94.70 | 100.04 | +41.001% | 76 | 84 | +64.854% |
| 2026-04-23 | 72.50 | 73.90 | 70.95 | 70.95 | +4.262% | 57 | 64 | +132.445% |
| 2026-04-22 | 61.85 | 68.05 | 61.68 | 68.05 | +15.731% | 7 | 0 | +142.351% |
| 2026-04-21 | 55.05 | 58.80 | 55.05 | 58.80 | +8.889% | 2 | 0 | +180.476% |
| 2026-04-20 | 54.00 | 54.00 | 54.00 | 54.00 | 0.000% | 1 | 0 | +205.407% |