AMD281215C00580000
AMD Dec 15 2028 580.00 Call
optionOPRA
EODOct 22, 2026
154.07USD-13.229%(-23.49)5Vol238OI
AMD281215C00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 155.46 | 155.46 | 154.07 | 154.07 | -13.229% | 5 | 234 | 0.000% |
| 2026-10-21 | 177.56 | 177.56 | 177.56 | 177.56 | +2.796% | 1 | 234 | -13.229% |
| 2026-10-20 | 172.73 | 172.73 | 172.73 | 172.73 | -2.917% | 2 | 236 | -10.803% |
| 2026-10-19 | 172.44 | 177.92 | 172.44 | 177.92 | +6.221% | 2 | 236 | -13.405% |
| 2026-10-16 | 174.95 | 174.95 | 167.50 | 167.50 | -12.037% | 2 | 236 | -8.018% |
| 2026-10-15 | 180.50 | 190.42 | 180.50 | 190.42 | -1.459% | 2 | 237 | -19.089% |
| 2026-10-14 | 205.85 | 205.85 | 193.24 | 193.24 | +1.705% | 3 | 235 | -20.270% |
| 2026-10-13 | 190.00 | 190.00 | 190.00 | 190.00 | -5.941% | 3 | 236 | -18.911% |
| 2026-10-12 | 217.00 | 217.00 | 202.00 | 202.00 | -9.801% | 3 | 237 | -23.728% |
| 2026-10-09 | 226.86 | 227.50 | 223.95 | 223.95 | -10.222% | 8 | 244 | -31.203% |
| 2026-10-07 | 247.90 | 249.45 | 247.90 | 249.45 | -2.559% | 2 | 242 | -38.236% |
| 2026-10-06 | 250.09 | 256.00 | 250.09 | 256.00 | +6.573% | 23 | 259 | -39.816% |
| 2026-10-05 | 240.15 | 240.90 | 240.15 | 240.21 | -3.835% | 3 | 257 | -35.860% |
| 2026-10-02 | 245.20 | 249.79 | 245.20 | 249.79 | +6.244% | 2 | 257 | -38.320% |
| 2026-09-30 | 228.38 | 235.11 | 227.74 | 235.11 | +0.047% | 8 | 255 | -34.469% |
| 2026-09-29 | 235.00 | 235.00 | 235.00 | 235.00 | +3.844% | 30 | 285 | -34.438% |
| 2026-09-28 | 226.30 | 226.30 | 226.30 | 226.30 | -9.299% | 1 | 286 | -31.918% |
| 2026-09-25 | 251.61 | 251.61 | 249.50 | 249.50 | +1.928% | 10 | 277 | -38.248% |
| 2026-09-22 | 242.75 | 244.78 | 242.75 | 244.78 | +2.077% | 3 | 276 | -37.058% |
| 2026-09-21 | 224.29 | 239.80 | 223.17 | 239.80 | +25.859% | 18 | 288 | -35.751% |
| 2026-09-18 | 190.53 | 190.53 | 190.53 | 190.53 | -1.147% | 1 | 288 | -19.136% |
| 2026-09-17 | 190.46 | 192.74 | 189.90 | 192.74 | +12.779% | 4 | 291 | -20.063% |
| 2026-09-16 | 176.00 | 176.00 | 170.00 | 170.90 | +4.195% | 25 | 299 | -9.848% |
| 2026-09-15 | 164.02 | 164.02 | 164.02 | 164.02 | +3.659% | 1 | 299 | -6.066% |
| 2026-09-14 | 158.62 | 158.62 | 157.99 | 158.23 | -8.643% | 7 | 303 | -2.629% |
| 2026-09-11 | 175.40 | 175.40 | 171.03 | 173.20 | +1.287% | 31 | 289 | -11.045% |
| 2026-09-10 | 172.00 | 172.00 | 171.00 | 171.00 | -3.526% | 4 | 290 | -9.901% |
| 2026-09-09 | 182.00 | 182.85 | 177.25 | 177.25 | +2.575% | 14 | 277 | -13.078% |
| 2026-09-08 | 172.45 | 172.80 | 172.45 | 172.80 | +17.272% | 2 | 277 | -10.839% |
| 2026-09-04 | 147.03 | 147.35 | 147.03 | 147.35 | +14.136% | 2 | 277 | +4.561% |
| 2026-09-03 | 130.00 | 130.00 | 123.50 | 129.10 | -3.979% | 8 | 282 | +19.342% |
| 2026-09-02 | 135.10 | 136.00 | 134.45 | 134.45 | -0.459% | 4 | 281 | +14.593% |
| 2026-09-01 | 138.01 | 138.01 | 135.07 | 135.07 | -11.621% | 9 | 282 | +14.067% |
| 2026-08-27 | 152.83 | 152.83 | 152.83 | 152.83 | +7.287% | 1 | 281 | +0.811% |
| 2026-08-24 | 145.09 | 145.09 | 142.45 | 142.45 | -6.944% | 3 | 282 | +8.157% |
| 2026-08-19 | 154.12 | 154.12 | 153.08 | 153.08 | -9.420% | 4 | 284 | +0.647% |
| 2026-08-18 | 169.00 | 169.00 | 169.00 | 169.00 | -11.523% | 1 | 285 | -8.834% |
| 2026-08-14 | 193.40 | 193.40 | 191.01 | 191.01 | +11.182% | 2 | 285 | -19.339% |
| 2026-08-13 | 176.50 | 176.72 | 171.80 | 171.80 | +1.357% | 5 | 283 | -10.320% |
| 2026-08-12 | 169.50 | 169.50 | 169.50 | 169.50 | +6.403% | 2 | 285 | -9.103% |
| 2026-08-11 | 161.00 | 161.00 | 159.03 | 159.30 | -7.114% | 4 | 285 | -3.283% |
| 2026-08-10 | 171.60 | 171.60 | 171.50 | 171.50 | -3.217% | 2 | 285 | -10.163% |
| 2026-08-07 | 183.25 | 183.25 | 177.20 | 177.20 | -6.982% | 5 | 290 | -13.053% |
| 2026-08-06 | 190.50 | 190.50 | 190.50 | 190.50 | +4.355% | 3 | 287 | -19.123% |
| 2026-08-05 | 186.67 | 189.79 | 182.55 | 182.55 | -15.864% | 13 | 281 | -15.601% |
| 2026-08-04 | 202.03 | 217.09 | 202.03 | 216.97 | +18.208% | 10 | 284 | -28.990% |
| 2026-08-03 | 165.74 | 183.55 | 165.74 | 183.55 | +0.317% | 13 | 290 | -16.061% |
| 2026-07-31 | 191.25 | 191.25 | 182.97 | 182.97 | -1.017% | 20 | 288 | -15.795% |
| 2026-07-30 | 184.55 | 184.85 | 184.55 | 184.85 | +22.409% | 10 | 288 | -16.651% |
| 2026-07-29 | 166.29 | 166.29 | 149.00 | 151.01 | -11.937% | 7 | 289 | +2.026% |
| 2026-07-28 | 175.00 | 175.00 | 168.50 | 171.48 | -10.924% | 7 | 290 | -10.153% |
| 2026-07-27 | 189.27 | 193.35 | 189.27 | 192.51 | -15.040% | 6 | 295 | -19.968% |
| 2026-07-24 | 226.59 | 226.59 | 226.59 | 226.59 | -4.170% | 1 | 294 | -32.005% |
| 2026-07-23 | 236.45 | 236.45 | 236.45 | 236.45 | -4.964% | 2 | 292 | -34.840% |
| 2026-07-22 | 248.80 | 248.80 | 248.80 | 248.80 | +5.370% | 1 | 291 | -38.075% |
| 2026-07-21 | 236.12 | 236.12 | 236.12 | 236.12 | +19.253% | 2 | 291 | -34.749% |
| 2026-07-17 | 181.51 | 199.01 | 181.51 | 198.00 | -2.328% | 4 | 292 | -22.187% |
| 2026-07-16 | 206.10 | 206.10 | 202.72 | 202.72 | -17.841% | 7 | 293 | -23.999% |
| 2026-07-14 | 246.56 | 246.74 | 246.56 | 246.74 | +18.046% | 2 | 293 | -37.558% |
| 2026-07-08 | 209.02 | 209.02 | 209.02 | 209.02 | -3.007% | 1 | 293 | -26.289% |
| 2026-07-07 | 213.53 | 223.74 | 212.71 | 215.50 | -13.339% | 38 | 259 | -28.506% |
| 2026-07-06 | 248.67 | 248.67 | 248.67 | 248.67 | +14.965% | 2 | 261 | -38.042% |
| 2026-07-02 | 228.34 | 228.34 | 215.61 | 216.30 | -8.289% | 25 | 256 | -28.770% |
| 2026-07-01 | 243.50 | 243.50 | 235.85 | 235.85 | -12.026% | 6 | 251 | -34.675% |
| 2026-06-30 | 255.00 | 268.09 | 254.13 | 268.09 | +22.977% | 81 | 227 | -42.530% |
| 2026-06-26 | 215.00 | 218.00 | 215.00 | 218.00 | -4.595% | 3 | 228 | -29.326% |
| 2026-06-25 | 228.50 | 228.50 | 228.50 | 228.50 | +2.988% | 1 | 227 | -32.573% |
| 2026-06-24 | 222.57 | 222.57 | 221.87 | 221.87 | -1.627% | 2 | 228 | -30.558% |
| 2026-06-23 | 223.30 | 225.54 | 223.30 | 225.54 | -6.372% | 7 | 227 | -31.688% |
| 2026-06-22 | 239.20 | 241.00 | 239.00 | 240.89 | +2.993% | 13 | 218 | -36.041% |
| 2026-06-18 | 233.89 | 233.89 | 233.89 | 233.89 | +4.011% | 2 | 219 | -34.127% |
| 2026-06-17 | 222.72 | 224.87 | 222.72 | 224.87 | +1.434% | 2 | 220 | -31.485% |
| 2026-06-16 | 239.45 | 239.45 | 221.69 | 221.69 | -9.882% | 22 | 207 | -30.502% |
| 2026-06-15 | 249.05 | 249.05 | 244.56 | 246.00 | +14.153% | 4 | 206 | -37.370% |
| 2026-06-12 | 215.50 | 215.50 | 215.50 | 215.50 | +8.319% | 2 | 206 | -28.506% |
| 2026-06-11 | 191.50 | 198.95 | 191.50 | 198.95 | +6.090% | 2 | 205 | -22.558% |
| 2026-06-10 | 187.53 | 187.53 | 187.53 | 187.53 | +10.370% | 1 | 205 | -17.842% |
| 2026-06-09 | 182.00 | 182.00 | 169.91 | 169.91 | -15.096% | 32 | 208 | -9.323% |
| 2026-06-08 | 200.20 | 200.20 | 200.12 | 200.12 | +8.173% | 20 | 188 | -23.011% |
| 2026-06-05 | 198.66 | 199.16 | 180.60 | 185.00 | -17.978% | 61 | 130 | -16.719% |
| 2026-06-04 | 207.69 | 225.55 | 204.59 | 225.55 | -4.306% | 23 | 131 | -31.691% |
| 2026-06-03 | 226.03 | 235.70 | 226.03 | 235.70 | +13.459% | 6 | 127 | -34.633% |
| 2026-06-01 | 207.74 | 207.74 | 207.74 | 207.74 | +1.470% | 1 | 127 | -25.835% |
| 2026-05-29 | 209.19 | 209.19 | 204.73 | 204.73 | -5.654% | 5 | 128 | -24.745% |
| 2026-05-28 | 206.74 | 217.00 | 206.74 | 217.00 | +10.630% | 21 | 140 | -29.000% |
| 2026-05-27 | 196.15 | 196.15 | 196.15 | 196.15 | -1.827% | 8 | 132 | -21.453% |
| 2026-05-26 | 193.87 | 199.80 | 193.87 | 199.80 | +11.964% | 4 | 130 | -22.888% |
| 2026-05-22 | 175.03 | 178.45 | 169.73 | 178.45 | +15.967% | 5 | 127 | -13.662% |
| 2026-05-21 | 153.88 | 153.88 | 153.88 | 153.88 | -2.608% | 1 | 126 | +0.123% |
| 2026-05-20 | 158.20 | 158.64 | 158.00 | 158.00 | +13.506% | 52 | 92 | -2.487% |
| 2026-05-19 | 130.57 | 139.20 | 130.57 | 139.20 | -0.515% | 50 | 89 | +10.682% |
| 2026-05-18 | 139.92 | 140.68 | 139.92 | 139.92 | -11.667% | 4 | 87 | +10.113% |
| 2026-05-13 | 158.40 | 158.40 | 158.40 | 158.40 | +8.419% | 1 | 86 | -2.734% |
| 2026-05-12 | 160.23 | 160.23 | 146.05 | 146.10 | -14.984% | 7 | 86 | +5.455% |
| 2026-05-11 | 170.68 | 171.85 | 164.18 | 171.85 | +9.194% | 8 | 80 | -10.346% |
| 2026-05-08 | 146.70 | 157.38 | 146.70 | 157.38 | +23.902% | 41 | 65 | -2.103% |
| 2026-05-07 | 133.30 | 133.76 | 125.36 | 127.02 | -3.889% | 99 | 14 | +21.296% |
| 2026-05-06 | 137.39 | 139.86 | 129.93 | 132.16 | +34.954% | 14 | 10 | +16.578% |
| 2026-05-01 | 97.96 | 97.96 | 97.93 | 97.93 | +10.755% | 2 | 9 | +57.327% |
| 2026-04-30 | 88.42 | 88.42 | 88.42 | 88.42 | -5.756% | 4 | 5 | +74.248% |
| 2026-04-24 | 79.80 | 94.05 | 79.80 | 93.82 | 0.000% | 7 | 5 | +64.219% |