AMD281215C00620000
AMD Dec 15 2028 620.00 Call
optionOPRA
EODOct 23, 2026
143.49USD+0.695%(+0.99)7Vol346OI
AMD281215C00620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 138.00 | 146.28 | 138.00 | 143.49 | +0.695% | 7 | 347 | 0.000% |
| 2026-10-22 | 149.60 | 149.60 | 142.50 | 142.50 | -10.180% | 5 | 350 | +0.695% |
| 2026-10-20 | 158.65 | 158.65 | 158.65 | 158.65 | -0.583% | 3 | 347 | -9.556% |
| 2026-10-19 | 163.71 | 163.71 | 159.58 | 159.58 | -2.098% | 7 | 342 | -10.083% |
| 2026-10-15 | 159.90 | 163.00 | 159.90 | 163.00 | -8.939% | 2 | 343 | -11.969% |
| 2026-10-14 | 192.65 | 192.65 | 179.00 | 179.00 | -7.090% | 6 | 345 | -19.838% |
| 2026-10-12 | 196.85 | 199.50 | 190.86 | 192.66 | -7.862% | 14 | 355 | -25.522% |
| 2026-10-09 | 209.10 | 209.10 | 209.10 | 209.10 | -2.331% | 1 | 354 | -31.377% |
| 2026-10-08 | 217.00 | 217.00 | 214.09 | 214.09 | -6.674% | 2 | 352 | -32.977% |
| 2026-10-07 | 230.87 | 230.87 | 229.40 | 229.40 | -5.794% | 2 | 353 | -37.450% |
| 2026-10-06 | 228.11 | 246.60 | 228.11 | 243.51 | +7.638% | 23 | 374 | -41.074% |
| 2026-10-05 | 227.68 | 232.95 | 226.23 | 226.23 | -2.361% | 6 | 375 | -36.573% |
| 2026-10-02 | 240.19 | 240.19 | 231.70 | 231.70 | +3.901% | 8 | 381 | -38.071% |
| 2026-10-01 | 217.71 | 223.00 | 217.71 | 223.00 | +3.241% | 3 | 383 | -35.655% |
| 2026-09-30 | 215.46 | 216.00 | 213.41 | 216.00 | -1.419% | 5 | 383 | -33.569% |
| 2026-09-29 | 223.65 | 223.65 | 219.11 | 219.11 | -0.409% | 4 | 380 | -34.512% |
| 2026-09-28 | 229.71 | 229.71 | 216.57 | 220.01 | -6.419% | 69 | 374 | -34.780% |
| 2026-09-25 | 239.60 | 239.60 | 235.10 | 235.10 | +1.643% | 7 | 381 | -38.966% |
| 2026-09-24 | 224.34 | 233.75 | 220.00 | 231.30 | +0.797% | 35 | 385 | -37.964% |
| 2026-09-23 | 229.37 | 229.47 | 229.37 | 229.47 | -0.843% | 2 | 386 | -37.469% |
| 2026-09-22 | 223.47 | 231.42 | 223.47 | 231.42 | +5.014% | 215 | 393 | -37.996% |
| 2026-09-21 | 216.73 | 224.05 | 216.28 | 220.37 | +24.152% | 15 | 392 | -34.887% |
| 2026-09-18 | 175.00 | 177.50 | 175.00 | 177.50 | -0.073% | 4 | 392 | -19.161% |
| 2026-09-17 | 178.76 | 179.68 | 177.63 | 177.63 | +9.109% | 10 | 388 | -19.220% |
| 2026-09-16 | 167.20 | 167.20 | 162.80 | 162.80 | +6.754% | 9 | 391 | -11.861% |
| 2026-09-15 | 155.00 | 155.23 | 152.30 | 152.50 | +7.228% | 6 | 391 | -5.908% |
| 2026-09-14 | 143.65 | 143.65 | 141.35 | 142.22 | -12.727% | 4 | 393 | +0.893% |
| 2026-09-11 | 162.32 | 164.00 | 161.38 | 162.96 | +3.139% | 16 | 390 | -11.948% |
| 2026-09-10 | 158.00 | 158.00 | 158.00 | 158.00 | -7.726% | 1 | 391 | -9.184% |
| 2026-09-09 | 172.34 | 172.34 | 170.00 | 171.23 | +5.502% | 3 | 389 | -16.200% |
| 2026-09-08 | 149.60 | 162.30 | 148.93 | 162.30 | +19.929% | 82 | 375 | -11.590% |
| 2026-09-04 | 132.76 | 135.73 | 131.78 | 135.33 | +7.858% | 30 | 367 | +6.030% |
| 2026-09-03 | 126.15 | 126.15 | 125.47 | 125.47 | -2.623% | 2 | 366 | +14.362% |
| 2026-09-01 | 129.00 | 129.00 | 124.90 | 128.85 | -5.069% | 8 | 372 | +11.362% |
| 2026-08-31 | 135.98 | 135.98 | 135.73 | 135.73 | -6.296% | 2 | 372 | +5.717% |
| 2026-08-27 | 143.79 | 144.85 | 143.72 | 144.85 | -4.798% | 6 | 372 | -0.939% |
| 2026-08-26 | 154.65 | 154.65 | 151.40 | 152.15 | +12.246% | 33 | 372 | -5.692% |
| 2026-08-24 | 130.95 | 135.55 | 130.95 | 135.55 | -5.809% | 6 | 366 | +5.858% |
| 2026-08-20 | 143.91 | 143.91 | 143.91 | 143.91 | -1.018% | 1 | 366 | -0.292% |
| 2026-08-19 | 143.00 | 145.39 | 143.00 | 145.39 | -6.303% | 2 | 367 | -1.307% |
| 2026-08-18 | 157.06 | 157.06 | 155.17 | 155.17 | -6.810% | 3 | 365 | -7.527% |
| 2026-08-13 | 166.51 | 166.51 | 166.51 | 166.51 | +3.057% | 1 | 364 | -13.825% |
| 2026-08-12 | 163.61 | 163.61 | 161.57 | 161.57 | -6.558% | 21 | 364 | -11.190% |
| 2026-08-06 | 172.91 | 172.91 | 172.91 | 172.91 | -1.756% | 1 | 364 | -17.015% |
| 2026-08-05 | 185.75 | 188.15 | 176.00 | 176.00 | -14.943% | 9 | 368 | -18.472% |
| 2026-08-04 | 206.79 | 206.92 | 206.00 | 206.92 | +18.166% | 6 | 363 | -30.654% |
| 2026-08-03 | 159.15 | 175.11 | 154.50 | 175.11 | -0.245% | 52 | 357 | -18.057% |
| 2026-07-30 | 166.50 | 182.77 | 166.50 | 175.54 | +18.608% | 27 | 357 | -18.258% |
| 2026-07-29 | 147.34 | 148.00 | 142.00 | 148.00 | -8.614% | 15 | 347 | -3.047% |
| 2026-07-28 | 163.00 | 164.96 | 157.33 | 161.95 | -13.312% | 67 | 291 | -11.399% |
| 2026-07-27 | 200.50 | 200.50 | 186.82 | 186.82 | -13.529% | 3 | 292 | -23.193% |
| 2026-07-24 | 216.05 | 216.05 | 216.05 | 216.05 | -5.655% | 2 | 290 | -33.585% |
| 2026-07-23 | 229.00 | 229.00 | 229.00 | 229.00 | -2.739% | 2 | 291 | -37.341% |
| 2026-07-22 | 232.00 | 237.37 | 232.00 | 235.45 | +3.268% | 10 | 294 | -39.057% |
| 2026-07-21 | 211.95 | 228.00 | 211.95 | 228.00 | +19.135% | 12 | 287 | -37.066% |
| 2026-07-17 | 172.00 | 191.38 | 172.00 | 191.38 | -1.213% | 8 | 283 | -25.024% |
| 2026-07-16 | 202.61 | 203.82 | 193.58 | 193.73 | -8.609% | 5 | 281 | -25.933% |
| 2026-07-15 | 227.74 | 227.94 | 209.27 | 211.98 | -9.796% | 4 | 281 | -32.310% |
| 2026-07-14 | 235.00 | 235.00 | 235.00 | 235.00 | +14.355% | 4 | 280 | -38.940% |
| 2026-07-07 | 211.91 | 211.91 | 205.50 | 205.50 | -14.560% | 5 | 277 | -30.175% |
| 2026-07-06 | 240.52 | 240.52 | 240.52 | 240.52 | +18.805% | 5 | 275 | -40.342% |
| 2026-07-02 | 209.31 | 209.31 | 202.45 | 202.45 | -21.342% | 3 | 274 | -29.123% |
| 2026-06-30 | 248.00 | 257.38 | 248.00 | 257.38 | +21.183% | 4 | 275 | -44.250% |
| 2026-06-29 | 212.39 | 212.39 | 212.39 | 212.39 | +1.018% | 1 | 275 | -32.440% |
| 2026-06-26 | 210.13 | 210.25 | 210.13 | 210.25 | -0.520% | 2 | 275 | -31.753% |
| 2026-06-25 | 211.35 | 211.35 | 211.35 | 211.35 | -0.236% | 1 | 275 | -32.108% |
| 2026-06-23 | 213.35 | 213.55 | 211.85 | 211.85 | -7.879% | 13 | 271 | -32.268% |
| 2026-06-22 | 238.48 | 238.48 | 229.97 | 229.97 | +4.082% | 22 | 249 | -37.605% |
| 2026-06-18 | 220.35 | 220.95 | 220.35 | 220.95 | +6.277% | 2 | 250 | -35.058% |
| 2026-06-16 | 207.90 | 207.90 | 207.90 | 207.90 | -11.343% | 1 | 249 | -30.981% |
| 2026-06-15 | 234.05 | 234.50 | 234.05 | 234.50 | +27.932% | 41 | 248 | -38.810% |
| 2026-06-11 | 182.22 | 183.30 | 173.00 | 183.30 | +12.454% | 26 | 227 | -21.718% |
| 2026-06-10 | 170.00 | 170.00 | 163.00 | 163.00 | -7.344% | 37 | 264 | -11.969% |
| 2026-06-09 | 169.00 | 176.00 | 169.00 | 175.92 | -1.830% | 137 | 327 | -18.435% |
| 2026-06-05 | 179.20 | 179.20 | 179.20 | 179.20 | -15.547% | 1 | 326 | -19.927% |
| 2026-06-04 | 198.00 | 212.19 | 198.00 | 212.19 | -5.668% | 10 | 326 | -32.377% |
| 2026-06-03 | 217.20 | 225.93 | 217.20 | 224.94 | +12.882% | 4 | 322 | -36.210% |
| 2026-06-02 | 199.27 | 199.27 | 199.27 | 199.27 | +1.034% | 1 | 321 | -27.992% |
| 2026-06-01 | 182.19 | 197.23 | 182.19 | 197.23 | -2.900% | 4 | 319 | -27.247% |
| 2026-05-29 | 197.53 | 203.12 | 193.75 | 203.12 | -1.503% | 7 | 314 | -29.357% |
| 2026-05-28 | 206.22 | 206.22 | 206.22 | 206.22 | +10.835% | 2 | 312 | -30.419% |
| 2026-05-26 | 183.75 | 186.06 | 183.75 | 186.06 | +12.695% | 3 | 310 | -22.880% |
| 2026-05-22 | 165.93 | 165.93 | 163.05 | 165.10 | +10.206% | 7 | 308 | -13.089% |
| 2026-05-21 | 149.75 | 149.81 | 149.75 | 149.81 | +2.610% | 2 | 307 | -4.219% |
| 2026-05-20 | 146.00 | 146.00 | 146.00 | 146.00 | +15.845% | 5 | 302 | -1.719% |
| 2026-05-19 | 118.30 | 126.03 | 118.30 | 126.03 | -3.277% | 6 | 298 | +13.854% |
| 2026-05-18 | 130.25 | 130.30 | 130.25 | 130.30 | -9.765% | 11 | 307 | +10.123% |
| 2026-05-15 | 144.65 | 144.65 | 144.40 | 144.40 | -3.957% | 2 | 308 | -0.630% |
| 2026-05-13 | 150.35 | 150.35 | 150.35 | 150.35 | +8.737% | 1 | 307 | -4.563% |
| 2026-05-12 | 153.81 | 153.81 | 138.27 | 138.27 | -16.022% | 4 | 307 | +3.775% |
| 2026-05-11 | 155.93 | 164.65 | 153.67 | 164.65 | +11.817% | 63 | 290 | -12.852% |
| 2026-05-08 | 129.95 | 147.32 | 129.95 | 147.25 | +23.273% | 169 | 130 | -2.553% |
| 2026-05-07 | 119.30 | 119.45 | 119.30 | 119.45 | -3.475% | 2 | 128 | +20.126% |
| 2026-05-06 | 130.09 | 130.09 | 121.23 | 123.75 | +42.734% | 10 | 121 | +15.952% |
| 2026-05-05 | 86.70 | 86.70 | 86.70 | 86.70 | +5.577% | 1 | 120 | +65.502% |
| 2026-05-04 | 87.70 | 87.70 | 82.12 | 82.12 | -9.109% | 101 | 21 | +74.732% |
| 2026-05-01 | 90.75 | 90.75 | 90.35 | 90.35 | +3.731% | 2 | 20 | +58.816% |
| 2026-04-30 | 87.10 | 87.10 | 87.10 | 87.10 | +18.503% | 1 | 19 | +64.742% |
| 2026-04-28 | 68.80 | 73.50 | 68.80 | 73.50 | 0.000% | 19 | 19 | +95.224% |