AMD281215C00700000
AMD Dec 15 2028 700.00 Call
optionOPRA
EODOct 23, 2026
128.05USD+8.379%(+9.90)21Vol3,320OI
AMD281215C00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 119.44 | 128.05 | 119.44 | 128.05 | +8.379% | 21 | 3,327 | 0.000% |
| 2026-10-22 | 125.94 | 132.60 | 116.41 | 118.15 | -18.365% | 25 | 3,317 | +8.379% |
| 2026-10-21 | 144.73 | 144.73 | 144.73 | 144.73 | +4.574% | 1 | 3,318 | -11.525% |
| 2026-10-20 | 140.57 | 140.57 | 138.40 | 138.40 | +3.015% | 2 | 3,318 | -7.478% |
| 2026-10-19 | 136.00 | 136.00 | 134.35 | 134.35 | +3.625% | 2 | 3,318 | -4.689% |
| 2026-10-16 | 141.25 | 141.25 | 129.65 | 129.65 | -7.821% | 53 | 3,363 | -1.234% |
| 2026-10-15 | 138.40 | 141.00 | 137.80 | 140.65 | -11.429% | 19 | 3,368 | -8.958% |
| 2026-10-14 | 169.29 | 169.29 | 158.80 | 158.80 | +0.666% | 3 | 3,370 | -19.364% |
| 2026-10-13 | 157.75 | 157.75 | 157.75 | 157.75 | -6.335% | 1 | 3,370 | -18.827% |
| 2026-10-12 | 173.07 | 173.07 | 166.80 | 168.42 | -9.051% | 5 | 3,370 | -23.970% |
| 2026-10-09 | 189.89 | 189.89 | 185.18 | 185.18 | -2.347% | 7 | 3,374 | -30.851% |
| 2026-10-08 | 201.62 | 201.62 | 189.63 | 189.63 | -8.638% | 6 | 3,373 | -32.474% |
| 2026-10-07 | 204.74 | 208.73 | 204.74 | 207.56 | -3.774% | 7 | 3,374 | -38.307% |
| 2026-10-06 | 217.40 | 218.02 | 215.70 | 215.70 | +8.917% | 9 | 3,369 | -40.635% |
| 2026-10-05 | 200.00 | 201.15 | 198.04 | 198.04 | -7.023% | 13 | 3,379 | -35.341% |
| 2026-10-02 | 209.37 | 213.45 | 209.37 | 213.00 | +8.353% | 4 | 3,382 | -39.883% |
| 2026-10-01 | 191.85 | 196.60 | 191.85 | 196.58 | +2.369% | 6 | 3,383 | -34.861% |
| 2026-09-30 | 192.03 | 192.03 | 192.03 | 192.03 | -4.348% | 1 | 3,384 | -33.318% |
| 2026-09-29 | 200.10 | 201.31 | 199.00 | 200.76 | +2.335% | 4 | 3,386 | -36.217% |
| 2026-09-28 | 199.87 | 199.87 | 189.80 | 196.18 | -9.045% | 22 | 3,391 | -34.728% |
| 2026-09-25 | 214.18 | 215.69 | 211.52 | 215.69 | +2.587% | 9 | 3,390 | -40.632% |
| 2026-09-24 | 193.63 | 210.25 | 193.63 | 210.25 | +4.472% | 15 | 3,388 | -39.096% |
| 2026-09-23 | 197.95 | 201.25 | 197.95 | 201.25 | -1.106% | 62 | 3,447 | -36.373% |
| 2026-09-22 | 194.72 | 203.50 | 194.72 | 203.50 | +1.244% | 4 | 3,447 | -37.076% |
| 2026-09-21 | 192.88 | 201.00 | 192.88 | 201.00 | +28.352% | 26 | 3,450 | -36.294% |
| 2026-09-17 | 158.32 | 159.08 | 156.60 | 156.60 | +9.741% | 5 | 3,451 | -18.231% |
| 2026-09-16 | 140.03 | 146.00 | 140.03 | 142.70 | +8.245% | 13 | 3,455 | -10.266% |
| 2026-09-15 | 134.26 | 136.00 | 131.76 | 131.83 | +5.211% | 42 | 3,452 | -2.867% |
| 2026-09-14 | 127.77 | 131.00 | 125.30 | 125.30 | -13.473% | 45 | 3,459 | +2.195% |
| 2026-09-11 | 139.17 | 144.81 | 139.04 | 144.81 | +6.596% | 8 | 3,462 | -11.574% |
| 2026-09-10 | 139.00 | 141.05 | 135.85 | 135.85 | -9.021% | 237 | 3,366 | -5.742% |
| 2026-09-09 | 141.93 | 153.00 | 141.93 | 149.32 | +3.622% | 20 | 3,361 | -14.245% |
| 2026-09-08 | 127.37 | 144.64 | 127.37 | 144.10 | +22.119% | 185 | 3,266 | -11.138% |
| 2026-09-04 | 113.00 | 119.63 | 113.00 | 118.00 | +10.539% | 263 | 3,017 | +8.517% |
| 2026-09-03 | 107.35 | 107.57 | 99.95 | 106.75 | -1.340% | 524 | 2,508 | +19.953% |
| 2026-09-02 | 108.00 | 109.01 | 108.00 | 108.20 | -0.779% | 12 | 2,514 | +18.346% |
| 2026-09-01 | 113.95 | 113.95 | 109.05 | 109.05 | -8.238% | 386 | 2,402 | +17.423% |
| 2026-08-31 | 120.67 | 120.67 | 117.41 | 118.84 | -1.131% | 239 | 2,277 | +7.750% |
| 2026-08-28 | 124.47 | 126.24 | 120.20 | 120.20 | -4.368% | 59 | 2,274 | +6.531% |
| 2026-08-27 | 128.51 | 130.30 | 125.31 | 125.69 | -5.963% | 440 | 2,089 | +1.878% |
| 2026-08-26 | 137.15 | 137.15 | 133.25 | 133.66 | +2.847% | 11 | 2,083 | -4.197% |
| 2026-08-25 | 130.00 | 130.05 | 129.60 | 129.96 | +10.604% | 11 | 2,078 | -1.470% |
| 2026-08-24 | 122.00 | 122.00 | 117.50 | 117.50 | -8.589% | 28 | 2,059 | +8.979% |
| 2026-08-21 | 128.55 | 129.00 | 127.06 | 128.54 | +2.202% | 112 | 1,952 | -0.381% |
| 2026-08-20 | 129.50 | 129.50 | 125.77 | 125.77 | -0.929% | 3 | 1,954 | +1.813% |
| 2026-08-19 | 141.53 | 141.53 | 126.50 | 126.95 | -8.859% | 69 | 1,948 | +0.866% |
| 2026-08-18 | 140.00 | 142.10 | 135.00 | 139.29 | -11.786% | 679 | 2,014 | -8.069% |
| 2026-08-17 | 159.54 | 161.73 | 156.53 | 157.90 | +0.222% | 302 | 2,016 | -18.904% |
| 2026-08-14 | 144.80 | 157.55 | 144.29 | 157.55 | +10.600% | 97 | 2,013 | -18.724% |
| 2026-08-13 | 145.00 | 150.85 | 142.45 | 142.45 | -0.385% | 13 | 2,004 | -10.109% |
| 2026-08-12 | 143.33 | 145.39 | 143.00 | 143.00 | +4.372% | 64 | 1,972 | -10.455% |
| 2026-08-11 | 133.51 | 137.01 | 131.63 | 137.01 | -1.389% | 14 | 1,968 | -6.540% |
| 2026-08-10 | 145.00 | 145.00 | 138.94 | 138.94 | -7.342% | 104 | 1,897 | -7.838% |
| 2026-08-07 | 156.00 | 156.00 | 149.95 | 149.95 | -7.729% | 49 | 1,906 | -14.605% |
| 2026-08-06 | 158.00 | 165.38 | 155.72 | 162.51 | +1.569% | 25 | 1,899 | -21.205% |
| 2026-08-05 | 162.21 | 162.31 | 157.70 | 160.00 | -13.091% | 17 | 1,901 | -19.969% |
| 2026-08-04 | 182.75 | 188.50 | 182.75 | 184.10 | +18.013% | 15 | 1,893 | -30.445% |
| 2026-08-03 | 155.01 | 157.15 | 155.01 | 156.00 | -3.704% | 13 | 1,894 | -17.917% |
| 2026-07-31 | 163.00 | 163.00 | 162.00 | 162.00 | +3.846% | 12 | 1,896 | -20.957% |
| 2026-07-30 | 146.00 | 166.47 | 145.94 | 156.00 | +18.984% | 303 | 1,906 | -17.917% |
| 2026-07-29 | 137.13 | 139.60 | 125.64 | 131.11 | -10.291% | 51 | 1,919 | -2.334% |
| 2026-07-28 | 152.61 | 152.61 | 144.34 | 146.15 | -11.414% | 90 | 1,842 | -12.385% |
| 2026-07-27 | 178.46 | 178.46 | 163.51 | 164.98 | -14.309% | 155 | 1,721 | -22.385% |
| 2026-07-24 | 191.00 | 192.53 | 191.00 | 192.53 | -9.308% | 23 | 1,739 | -33.491% |
| 2026-07-23 | 208.55 | 212.29 | 208.55 | 212.29 | -2.171% | 5 | 1,741 | -39.682% |
| 2026-07-22 | 215.86 | 217.00 | 215.32 | 217.00 | +5.064% | 24 | 1,723 | -40.991% |
| 2026-07-21 | 195.43 | 208.00 | 195.43 | 206.54 | +10.954% | 12 | 1,718 | -38.002% |
| 2026-07-20 | 186.39 | 186.39 | 186.15 | 186.15 | +4.696% | 4 | 1,716 | -31.211% |
| 2026-07-17 | 168.00 | 179.52 | 160.33 | 177.80 | -0.045% | 26 | 1,716 | -27.981% |
| 2026-07-16 | 187.51 | 187.51 | 177.88 | 177.88 | -10.361% | 5 | 1,716 | -28.013% |
| 2026-07-15 | 212.82 | 212.82 | 198.44 | 198.44 | -7.848% | 4 | 1,718 | -35.472% |
| 2026-07-14 | 212.52 | 218.27 | 212.52 | 215.34 | +6.414% | 3 | 1,717 | -40.536% |
| 2026-07-13 | 204.73 | 211.05 | 202.36 | 202.36 | -7.598% | 5 | 1,716 | -36.722% |
| 2026-07-10 | 219.00 | 219.00 | 219.00 | 219.00 | +3.302% | 20 | 1,716 | -41.530% |
| 2026-07-09 | 216.11 | 217.69 | 212.00 | 212.00 | +10.763% | 18 | 1,703 | -39.599% |
| 2026-07-08 | 191.01 | 193.74 | 191.01 | 191.40 | +1.652% | 4 | 1,705 | -33.098% |
| 2026-07-07 | 191.35 | 192.59 | 188.29 | 188.29 | -13.058% | 9 | 1,708 | -31.993% |
| 2026-07-06 | 202.00 | 228.00 | 202.00 | 216.57 | +15.277% | 25 | 1,704 | -40.874% |
| 2026-07-02 | 200.00 | 208.53 | 185.00 | 187.87 | -11.495% | 28 | 1,702 | -31.841% |
| 2026-07-01 | 217.70 | 218.00 | 211.30 | 212.27 | -9.960% | 30 | 1,692 | -39.676% |
| 2026-06-30 | 217.40 | 236.30 | 215.65 | 235.75 | +18.396% | 134 | 1,598 | -45.684% |
| 2026-06-29 | 194.00 | 199.20 | 176.30 | 199.12 | +5.915% | 15 | 1,598 | -35.692% |
| 2026-06-26 | 193.75 | 193.75 | 188.00 | 188.00 | -3.426% | 65 | 1,541 | -31.888% |
| 2026-06-25 | 207.71 | 207.71 | 189.68 | 194.67 | +2.146% | 19 | 1,541 | -34.222% |
| 2026-06-24 | 194.00 | 194.00 | 190.14 | 190.58 | -0.251% | 101 | 1,440 | -32.810% |
| 2026-06-23 | 189.69 | 195.70 | 186.93 | 191.06 | -9.407% | 133 | 1,415 | -32.979% |
| 2026-06-22 | 214.14 | 214.14 | 206.53 | 210.90 | +4.613% | 160 | 1,400 | -39.284% |
| 2026-06-18 | 204.68 | 205.00 | 200.00 | 201.60 | +0.348% | 44 | 1,366 | -36.483% |
| 2026-06-17 | 197.39 | 200.90 | 196.50 | 200.90 | +4.717% | 4 | 1,369 | -36.262% |
| 2026-06-16 | 210.00 | 210.00 | 191.85 | 191.85 | -10.493% | 39 | 1,394 | -33.255% |
| 2026-06-15 | 209.90 | 216.00 | 209.90 | 214.34 | +24.464% | 49 | 1,356 | -40.258% |
| 2026-06-11 | 165.05 | 172.21 | 160.05 | 172.21 | +13.296% | 19 | 1,354 | -25.643% |
| 2026-06-10 | 159.00 | 159.35 | 152.00 | 152.00 | -3.185% | 13 | 1,352 | -15.757% |
| 2026-06-09 | 155.13 | 157.00 | 145.10 | 157.00 | -8.806% | 13 | 1,348 | -18.439% |
| 2026-06-08 | 168.25 | 173.75 | 168.25 | 172.16 | +8.243% | 8 | 1,350 | -25.622% |
| 2026-06-05 | 174.88 | 174.93 | 157.08 | 159.05 | -17.616% | 22 | 1,352 | -19.491% |
| 2026-06-04 | 179.00 | 193.06 | 176.25 | 193.06 | -4.189% | 28 | 1,345 | -33.673% |
| 2026-06-03 | 198.70 | 208.35 | 196.25 | 201.50 | +7.455% | 103 | 1,298 | -36.452% |
| 2026-06-02 | 182.00 | 187.52 | 182.00 | 187.52 | +2.470% | 13 | 1,294 | -31.714% |
| 2026-06-01 | 175.22 | 183.00 | 165.00 | 183.00 | +4.542% | 23 | 1,309 | -30.027% |
| 2026-05-29 | 186.00 | 187.08 | 175.05 | 175.05 | -4.838% | 23 | 1,302 | -26.849% |
| 2026-05-28 | 175.00 | 189.00 | 173.38 | 183.95 | +7.085% | 121 | 1,225 | -30.389% |
| 2026-05-27 | 173.33 | 176.00 | 166.80 | 171.78 | -2.713% | 44 | 1,195 | -25.457% |
| 2026-05-26 | 165.00 | 176.57 | 164.76 | 176.57 | +17.823% | 228 | 1,126 | -27.479% |
| 2026-05-22 | 154.95 | 154.95 | 148.50 | 149.86 | +14.284% | 11 | 1,118 | -14.554% |
| 2026-05-21 | 132.83 | 132.83 | 131.13 | 131.13 | -2.382% | 2 | 1,118 | -2.349% |
| 2026-05-20 | 134.27 | 135.29 | 134.03 | 134.33 | +14.812% | 59 | 1,071 | -4.675% |
| 2026-05-19 | 112.37 | 119.50 | 105.48 | 117.00 | -0.026% | 104 | 1,040 | +9.444% |
| 2026-05-18 | 122.54 | 122.61 | 115.59 | 117.03 | -4.192% | 82 | 971 | +9.416% |
| 2026-05-15 | 126.57 | 129.30 | 119.55 | 122.15 | -10.546% | 283 | 969 | +4.830% |
| 2026-05-14 | 136.65 | 138.36 | 135.65 | 136.55 | -0.044% | 33 | 985 | -6.225% |
| 2026-05-13 | 142.82 | 142.82 | 132.00 | 136.61 | +10.437% | 15 | 981 | -6.266% |
| 2026-05-12 | 141.22 | 141.22 | 123.70 | 123.70 | -13.497% | 29 | 981 | +3.517% |
| 2026-05-11 | 141.87 | 150.45 | 138.52 | 143.00 | +3.932% | 19 | 981 | -10.455% |
| 2026-05-08 | 115.75 | 138.00 | 115.70 | 137.59 | +28.253% | 228 | 937 | -6.934% |
| 2026-05-07 | 112.20 | 113.48 | 103.66 | 107.28 | -5.272% | 69 | 937 | +19.361% |
| 2026-05-06 | 104.65 | 118.25 | 104.65 | 113.25 | +42.956% | 330 | 906 | +13.068% |
| 2026-05-05 | 74.87 | 79.28 | 73.00 | 79.22 | +11.609% | 816 | 395 | +61.638% |
| 2026-05-04 | 81.43 | 81.88 | 70.58 | 70.98 | -11.606% | 293 | 286 | +80.403% |
| 2026-05-01 | 76.55 | 82.55 | 76.50 | 80.30 | +3.280% | 216 | 199 | +59.465% |
| 2026-04-30 | 70.03 | 79.05 | 70.03 | 77.75 | +12.943% | 84 | 119 | +64.695% |
| 2026-04-29 | 60.65 | 69.07 | 59.50 | 68.84 | +9.618% | 89 | 119 | +86.011% |
| 2026-04-28 | 62.77 | 63.95 | 59.61 | 62.80 | -8.294% | 79 | 0 | +103.901% |
| 2026-04-27 | 70.80 | 70.80 | 64.31 | 68.48 | 0.000% | 11 | 0 | +86.989% |