AMD281215C00600000
AMD Dec 15 2028 600.00 Call
optionOPRA
EODOct 23, 2026
149.32USD+3.422%(+4.94)10Vol2,358OI
AMD281215C00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 149.88 | 151.83 | 149.32 | 149.32 | +3.422% | 10 | 2,362 | 0.000% |
| 2026-10-22 | 150.76 | 150.76 | 143.00 | 144.38 | -14.279% | 42 | 2,378 | +3.422% |
| 2026-10-21 | 168.43 | 168.43 | 168.43 | 168.43 | +2.990% | 4 | 2,382 | -11.346% |
| 2026-10-20 | 163.54 | 163.54 | 163.54 | 163.54 | -2.944% | 2 | 2,380 | -8.695% |
| 2026-10-19 | 172.50 | 172.50 | 162.85 | 168.50 | +7.462% | 4 | 2,378 | -11.383% |
| 2026-10-16 | 170.20 | 171.79 | 156.80 | 156.80 | -9.542% | 32 | 2,390 | -4.770% |
| 2026-10-15 | 167.74 | 173.60 | 164.00 | 173.34 | -7.434% | 50 | 2,423 | -13.857% |
| 2026-10-14 | 196.00 | 196.10 | 186.00 | 187.26 | -8.654% | 16 | 2,428 | -20.261% |
| 2026-10-13 | 188.93 | 205.00 | 188.00 | 205.00 | +1.990% | 27 | 2,440 | -27.161% |
| 2026-10-12 | 205.81 | 205.81 | 198.00 | 201.00 | -7.667% | 53 | 2,408 | -25.711% |
| 2026-10-09 | 225.73 | 227.67 | 216.43 | 217.69 | -1.645% | 81 | 2,485 | -31.407% |
| 2026-10-08 | 237.00 | 237.05 | 220.75 | 221.33 | -9.291% | 19 | 2,503 | -32.535% |
| 2026-10-07 | 241.93 | 244.00 | 240.73 | 244.00 | -2.886% | 18 | 2,519 | -38.803% |
| 2026-10-06 | 231.58 | 253.35 | 231.58 | 251.25 | +6.856% | 99 | 2,600 | -40.569% |
| 2026-10-05 | 235.40 | 237.25 | 234.17 | 235.13 | -2.054% | 24 | 2,624 | -36.495% |
| 2026-10-02 | 242.01 | 248.45 | 240.06 | 240.06 | +4.556% | 12 | 2,629 | -37.799% |
| 2026-10-01 | 224.00 | 229.60 | 221.00 | 229.60 | +0.755% | 10 | 2,634 | -34.965% |
| 2026-09-30 | 229.41 | 229.41 | 220.00 | 227.88 | +2.198% | 49 | 2,663 | -34.474% |
| 2026-09-29 | 236.10 | 236.71 | 222.98 | 222.98 | -1.671% | 122 | 2,715 | -33.034% |
| 2026-09-28 | 228.92 | 228.92 | 219.18 | 226.77 | -6.886% | 25 | 2,727 | -34.154% |
| 2026-09-25 | 247.60 | 247.85 | 241.55 | 243.54 | +5.056% | 130 | 2,819 | -38.688% |
| 2026-09-24 | 231.30 | 231.82 | 231.30 | 231.82 | +0.277% | 45 | 2,819 | -35.588% |
| 2026-09-23 | 237.20 | 237.20 | 231.18 | 231.18 | -2.042% | 15 | 2,827 | -35.410% |
| 2026-09-22 | 232.00 | 236.00 | 232.00 | 236.00 | +1.484% | 36 | 2,846 | -36.729% |
| 2026-09-21 | 218.00 | 234.23 | 218.00 | 232.55 | +22.388% | 137 | 2,894 | -35.790% |
| 2026-09-18 | 185.00 | 190.70 | 180.83 | 190.01 | +3.266% | 45 | 2,904 | -21.415% |
| 2026-09-17 | 178.75 | 187.73 | 178.25 | 184.00 | +16.162% | 432 | 2,776 | -18.848% |
| 2026-09-16 | 170.29 | 172.75 | 158.40 | 158.40 | +2.082% | 10 | 2,776 | -5.732% |
| 2026-09-15 | 154.92 | 155.17 | 154.92 | 155.17 | +1.677% | 7 | 2,770 | -3.770% |
| 2026-09-14 | 148.00 | 153.68 | 145.95 | 152.61 | -8.764% | 12 | 2,772 | -2.156% |
| 2026-09-11 | 163.04 | 169.70 | 163.04 | 167.27 | +3.323% | 38 | 2,766 | -10.731% |
| 2026-09-10 | 162.50 | 162.50 | 161.50 | 161.89 | -6.151% | 6 | 2,768 | -7.765% |
| 2026-09-09 | 175.61 | 176.00 | 172.20 | 172.50 | +5.196% | 68 | 2,757 | -13.438% |
| 2026-09-08 | 151.00 | 167.75 | 151.00 | 163.98 | +17.726% | 193 | 2,751 | -8.940% |
| 2026-09-04 | 136.00 | 142.00 | 136.00 | 139.29 | +8.094% | 6 | 2,752 | +7.201% |
| 2026-09-03 | 125.05 | 130.43 | 123.39 | 128.86 | -1.242% | 71 | 2,764 | +15.878% |
| 2026-09-02 | 131.15 | 131.68 | 129.50 | 130.48 | -0.397% | 15 | 2,753 | +14.439% |
| 2026-09-01 | 132.02 | 134.19 | 130.22 | 131.00 | -6.295% | 25 | 2,754 | +13.985% |
| 2026-08-31 | 141.00 | 141.00 | 139.00 | 139.80 | -2.917% | 9 | 2,750 | +6.810% |
| 2026-08-28 | 146.10 | 148.29 | 142.45 | 144.00 | -2.413% | 21 | 2,735 | +3.694% |
| 2026-08-27 | 150.00 | 150.55 | 145.50 | 147.56 | -5.531% | 319 | 2,765 | +1.193% |
| 2026-08-26 | 159.15 | 159.15 | 155.80 | 156.20 | +2.541% | 20 | 2,761 | -4.405% |
| 2026-08-25 | 150.00 | 152.33 | 150.00 | 152.33 | +7.921% | 4 | 2,762 | -1.976% |
| 2026-08-24 | 140.99 | 142.53 | 137.85 | 141.15 | -5.850% | 11 | 2,754 | +5.788% |
| 2026-08-21 | 146.25 | 150.80 | 146.25 | 149.92 | +2.021% | 12 | 2,748 | -0.400% |
| 2026-08-20 | 152.99 | 153.00 | 145.65 | 146.95 | -0.944% | 144 | 2,841 | +1.613% |
| 2026-08-19 | 157.00 | 157.00 | 147.50 | 148.35 | -7.397% | 34 | 2,837 | +0.654% |
| 2026-08-18 | 162.00 | 162.00 | 159.00 | 160.20 | -11.891% | 15 | 2,840 | -6.792% |
| 2026-08-17 | 183.00 | 186.01 | 181.00 | 181.82 | -1.984% | 131 | 2,716 | -17.875% |
| 2026-08-14 | 171.90 | 185.50 | 171.90 | 185.50 | +9.343% | 5 | 2,715 | -19.504% |
| 2026-08-13 | 171.50 | 173.00 | 169.65 | 169.65 | +2.818% | 23 | 2,716 | -11.983% |
| 2026-08-12 | 166.55 | 168.08 | 165.00 | 165.00 | +7.527% | 13 | 2,713 | -9.503% |
| 2026-08-11 | 161.66 | 161.66 | 152.25 | 153.45 | -4.808% | 11 | 2,723 | -2.691% |
| 2026-08-10 | 168.88 | 171.00 | 161.20 | 161.20 | -7.886% | 221 | 2,517 | -7.370% |
| 2026-08-07 | 180.50 | 180.50 | 170.25 | 175.00 | -5.553% | 30 | 2,540 | -14.674% |
| 2026-08-06 | 176.87 | 187.02 | 174.17 | 185.29 | +1.251% | 37 | 2,534 | -19.413% |
| 2026-08-05 | 188.00 | 188.00 | 177.00 | 183.00 | -12.268% | 91 | 2,507 | -18.404% |
| 2026-08-04 | 191.38 | 217.85 | 190.95 | 208.59 | +15.691% | 73 | 2,512 | -28.415% |
| 2026-08-03 | 172.90 | 181.20 | 172.90 | 180.30 | +1.059% | 8 | 2,509 | -17.182% |
| 2026-07-31 | 183.74 | 183.90 | 178.41 | 178.41 | -2.428% | 15 | 2,506 | -16.305% |
| 2026-07-30 | 166.70 | 189.02 | 160.85 | 182.85 | +23.966% | 55 | 2,503 | -18.337% |
| 2026-07-29 | 157.00 | 157.00 | 144.67 | 147.50 | -10.779% | 52 | 2,532 | +1.234% |
| 2026-07-28 | 174.50 | 175.00 | 161.12 | 165.32 | -14.195% | 55 | 2,535 | -9.678% |
| 2026-07-27 | 205.00 | 205.37 | 184.00 | 192.67 | -10.181% | 149 | 2,537 | -22.500% |
| 2026-07-24 | 234.35 | 234.35 | 213.67 | 214.51 | -6.315% | 66 | 2,544 | -30.390% |
| 2026-07-23 | 226.60 | 232.95 | 219.77 | 228.97 | -4.596% | 11 | 2,551 | -34.786% |
| 2026-07-22 | 234.00 | 245.00 | 234.00 | 240.00 | +4.018% | 116 | 2,542 | -37.783% |
| 2026-07-21 | 220.00 | 232.95 | 218.00 | 230.73 | +12.376% | 55 | 2,514 | -35.284% |
| 2026-07-20 | 209.90 | 216.00 | 204.95 | 205.32 | +3.697% | 30 | 2,489 | -27.274% |
| 2026-07-17 | 184.50 | 203.30 | 177.68 | 198.00 | -1.394% | 38 | 2,477 | -24.586% |
| 2026-07-16 | 210.00 | 210.00 | 195.66 | 200.80 | -8.934% | 24 | 2,475 | -25.637% |
| 2026-07-15 | 239.70 | 239.70 | 212.82 | 220.50 | -7.322% | 20 | 2,465 | -32.281% |
| 2026-07-14 | 250.05 | 251.35 | 235.36 | 237.92 | +4.406% | 25 | 2,473 | -37.239% |
| 2026-07-13 | 230.67 | 235.50 | 225.01 | 227.88 | -5.897% | 127 | 2,375 | -34.474% |
| 2026-07-10 | 244.51 | 244.51 | 242.16 | 242.16 | +2.610% | 9 | 2,370 | -38.338% |
| 2026-07-09 | 230.00 | 244.90 | 230.00 | 236.00 | +10.049% | 20 | 2,366 | -36.729% |
| 2026-07-08 | 203.20 | 215.15 | 203.20 | 214.45 | -1.552% | 26 | 2,365 | -30.371% |
| 2026-07-07 | 212.50 | 217.83 | 207.75 | 217.83 | -10.358% | 16 | 2,365 | -31.451% |
| 2026-07-06 | 240.10 | 255.37 | 240.10 | 243.00 | +16.129% | 47 | 2,384 | -38.551% |
| 2026-07-02 | 226.00 | 226.00 | 208.00 | 209.25 | -9.965% | 63 | 2,364 | -28.640% |
| 2026-07-01 | 237.85 | 239.27 | 232.41 | 232.41 | -11.301% | 14 | 2,361 | -35.751% |
| 2026-06-30 | 232.90 | 262.35 | 232.90 | 262.02 | +14.519% | 60 | 2,376 | -43.012% |
| 2026-06-29 | 220.00 | 228.80 | 200.00 | 228.80 | +6.667% | 80 | 2,325 | -34.738% |
| 2026-06-26 | 214.41 | 218.75 | 211.95 | 214.50 | -1.606% | 14 | 2,324 | -30.387% |
| 2026-06-25 | 234.03 | 234.03 | 215.01 | 218.00 | +5.964% | 9 | 2,319 | -31.505% |
| 2026-06-24 | 216.64 | 217.05 | 205.73 | 205.73 | -4.992% | 12 | 2,317 | -27.419% |
| 2026-06-23 | 208.85 | 221.62 | 208.85 | 216.54 | -7.769% | 99 | 2,324 | -31.043% |
| 2026-06-22 | 242.00 | 242.00 | 234.00 | 234.78 | +2.354% | 29 | 2,323 | -36.400% |
| 2026-06-18 | 226.91 | 229.38 | 223.87 | 229.38 | +2.402% | 54 | 2,288 | -34.903% |
| 2026-06-17 | 216.50 | 226.00 | 213.10 | 224.00 | +6.036% | 79 | 2,303 | -33.339% |
| 2026-06-16 | 234.89 | 235.50 | 211.25 | 211.25 | -11.426% | 59 | 2,318 | -29.316% |
| 2026-06-15 | 236.99 | 244.75 | 235.78 | 238.50 | +13.259% | 53 | 2,315 | -37.392% |
| 2026-06-12 | 211.60 | 217.60 | 210.37 | 210.58 | +8.546% | 20 | 2,301 | -29.091% |
| 2026-06-11 | 183.00 | 194.00 | 179.90 | 194.00 | +15.504% | 11 | 2,308 | -23.031% |
| 2026-06-10 | 181.27 | 182.87 | 167.96 | 167.96 | -4.023% | 18 | 2,319 | -11.098% |
| 2026-06-09 | 196.05 | 196.15 | 161.10 | 175.00 | -9.279% | 43 | 2,292 | -14.674% |
| 2026-06-08 | 189.00 | 195.18 | 185.88 | 192.90 | +9.602% | 100 | 2,328 | -22.592% |
| 2026-06-05 | 201.28 | 201.28 | 175.25 | 176.00 | -20.391% | 66 | 2,320 | -15.159% |
| 2026-06-04 | 204.50 | 221.08 | 198.00 | 221.08 | -3.916% | 30 | 2,321 | -32.459% |
| 2026-06-03 | 224.88 | 234.00 | 220.00 | 230.09 | +8.996% | 74 | 2,286 | -35.104% |
| 2026-06-02 | 200.88 | 211.10 | 200.50 | 211.10 | +4.072% | 14 | 2,276 | -29.266% |
| 2026-06-01 | 197.18 | 207.90 | 187.07 | 202.84 | -0.113% | 23 | 2,279 | -26.385% |
| 2026-05-29 | 205.50 | 209.87 | 198.33 | 203.07 | -4.818% | 35 | 2,282 | -26.469% |
| 2026-05-28 | 191.98 | 214.80 | 189.01 | 213.35 | +9.298% | 69 | 2,243 | -30.012% |
| 2026-05-27 | 203.33 | 203.33 | 188.84 | 195.20 | -2.380% | 52 | 2,249 | -23.504% |
| 2026-05-26 | 182.25 | 200.00 | 182.25 | 199.96 | +17.279% | 105 | 2,257 | -25.325% |
| 2026-05-22 | 175.95 | 175.95 | 168.50 | 170.50 | +8.606% | 103 | 2,209 | -12.422% |
| 2026-05-21 | 152.05 | 156.99 | 147.50 | 156.99 | +2.034% | 21 | 2,213 | -4.886% |
| 2026-05-20 | 143.35 | 156.95 | 143.35 | 153.86 | +14.055% | 203 | 2,078 | -2.951% |
| 2026-05-19 | 133.03 | 134.90 | 120.00 | 134.90 | +2.066% | 57 | 2,080 | +10.689% |
| 2026-05-18 | 138.25 | 146.71 | 132.17 | 132.17 | -5.593% | 20 | 2,074 | +12.976% |
| 2026-05-15 | 147.60 | 148.07 | 140.00 | 140.00 | -9.156% | 21 | 2,068 | +6.657% |
| 2026-05-14 | 149.45 | 158.42 | 148.95 | 154.11 | -1.433% | 39 | 2,032 | -3.108% |
| 2026-05-13 | 159.00 | 159.00 | 148.00 | 156.35 | +0.734% | 30 | 2,019 | -4.496% |
| 2026-05-12 | 156.02 | 162.37 | 141.50 | 155.21 | -4.750% | 106 | 2,023 | -3.795% |
| 2026-05-11 | 160.55 | 171.52 | 156.95 | 162.95 | +3.290% | 809 | 1,483 | -8.365% |
| 2026-05-08 | 136.10 | 157.81 | 136.10 | 157.76 | +25.605% | 138 | 1,489 | -5.350% |
| 2026-05-07 | 127.50 | 129.85 | 120.50 | 125.60 | -5.812% | 100 | 1,419 | +18.885% |
| 2026-05-06 | 121.35 | 135.22 | 121.05 | 133.35 | +44.946% | 523 | 1,311 | +11.976% |
| 2026-05-05 | 89.04 | 94.00 | 87.47 | 92.00 | +7.039% | 819 | 1,010 | +62.304% |
| 2026-05-04 | 93.86 | 93.86 | 84.00 | 85.95 | -10.933% | 70 | 948 | +73.729% |
| 2026-05-01 | 91.80 | 97.20 | 91.72 | 96.50 | +4.721% | 25 | 936 | +54.736% |
| 2026-04-30 | 85.68 | 92.15 | 84.90 | 92.15 | +12.378% | 125 | 830 | +62.040% |
| 2026-04-29 | 72.70 | 82.25 | 71.88 | 82.00 | +11.021% | 60 | 830 | +82.098% |
| 2026-04-28 | 69.90 | 73.86 | 69.08 | 73.86 | -7.997% | 21 | 832 | +102.166% |
| 2026-04-27 | 85.78 | 85.78 | 79.60 | 80.28 | -8.083% | 313 | 838 | +85.999% |
| 2026-04-24 | 75.00 | 92.00 | 75.00 | 87.34 | +34.369% | 1,461 | 1,075 | +70.964% |
| 2026-04-23 | 63.50 | 67.00 | 63.50 | 65.00 | 0.000% | 39 | 35 | +129.723% |