AMD281215C00800000
AMD Dec 15 2028 800.00 Call
optionOPRA
EODOct 23, 2026
103.00USD-0.483%(-0.50)67Vol1,721OI
AMD281215C00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 101.50 | 104.50 | 101.50 | 103.00 | -0.483% | 67 | 1,655 | 0.000% |
| 2026-10-22 | 105.88 | 105.88 | 99.10 | 103.50 | -15.164% | 32 | 1,682 | -0.483% |
| 2026-10-21 | 116.93 | 122.00 | 116.93 | 122.00 | +7.018% | 22 | 1,692 | -15.574% |
| 2026-10-20 | 107.92 | 116.20 | 107.58 | 114.00 | +0.573% | 41 | 1,689 | -9.649% |
| 2026-10-19 | 116.35 | 118.25 | 110.83 | 113.35 | +4.412% | 93 | 1,675 | -9.131% |
| 2026-10-16 | 119.94 | 119.94 | 108.17 | 108.56 | -15.943% | 69 | 1,691 | -5.122% |
| 2026-10-15 | 118.00 | 129.15 | 118.00 | 129.15 | -3.396% | 27 | 1,684 | -20.248% |
| 2026-10-14 | 139.89 | 142.00 | 133.60 | 133.69 | -11.464% | 34 | 1,696 | -22.956% |
| 2026-10-13 | 146.50 | 151.00 | 146.50 | 151.00 | +4.607% | 10 | 1,686 | -31.788% |
| 2026-10-12 | 147.15 | 147.15 | 142.01 | 144.35 | -8.732% | 20 | 1,694 | -28.646% |
| 2026-10-09 | 160.05 | 161.52 | 158.13 | 158.16 | -2.400% | 12 | 1,691 | -34.876% |
| 2026-10-08 | 173.95 | 176.25 | 161.47 | 162.05 | -10.107% | 108 | 1,722 | -36.439% |
| 2026-10-07 | 177.55 | 180.27 | 177.00 | 180.27 | -3.444% | 70 | 1,723 | -42.863% |
| 2026-10-06 | 178.70 | 188.25 | 178.70 | 186.70 | +9.824% | 35 | 1,688 | -44.831% |
| 2026-10-05 | 170.00 | 170.00 | 170.00 | 170.00 | -5.092% | 1 | 1,688 | -39.412% |
| 2026-10-02 | 180.97 | 186.61 | 179.12 | 179.12 | +7.904% | 15 | 1,683 | -42.497% |
| 2026-10-01 | 166.00 | 166.00 | 166.00 | 166.00 | -0.120% | 1 | 1,684 | -37.952% |
| 2026-09-30 | 165.30 | 166.20 | 165.30 | 166.20 | -0.717% | 3 | 1,684 | -38.026% |
| 2026-09-29 | 175.45 | 176.85 | 167.30 | 167.40 | -0.929% | 210 | 1,683 | -38.471% |
| 2026-09-28 | 179.65 | 179.66 | 168.97 | 168.97 | -8.168% | 178 | 1,815 | -39.042% |
| 2026-09-25 | 186.17 | 187.79 | 184.00 | 184.00 | +4.368% | 116 | 1,733 | -44.022% |
| 2026-09-24 | 177.14 | 177.14 | 176.30 | 176.30 | +1.235% | 2 | 1,733 | -41.577% |
| 2026-09-23 | 174.23 | 174.23 | 174.15 | 174.15 | -3.223% | 2 | 1,733 | -40.856% |
| 2026-09-22 | 173.73 | 179.95 | 173.73 | 179.95 | +3.313% | 19 | 1,730 | -42.762% |
| 2026-09-21 | 157.83 | 175.70 | 156.88 | 174.18 | +30.913% | 55 | 1,726 | -40.866% |
| 2026-09-18 | 137.19 | 137.19 | 133.05 | 133.05 | -4.025% | 8 | 1,724 | -22.585% |
| 2026-09-17 | 129.50 | 138.63 | 129.50 | 138.63 | +18.487% | 70 | 1,714 | -25.702% |
| 2026-09-16 | 123.00 | 123.00 | 117.00 | 117.00 | +3.220% | 2 | 1,714 | -11.966% |
| 2026-09-15 | 113.35 | 113.35 | 113.35 | 113.35 | +1.741% | 1 | 1,714 | -9.131% |
| 2026-09-14 | 106.00 | 111.52 | 104.10 | 111.41 | -10.514% | 13 | 1,711 | -7.549% |
| 2026-09-11 | 124.00 | 125.97 | 122.30 | 124.50 | +5.401% | 7 | 1,708 | -17.269% |
| 2026-09-10 | 119.18 | 119.22 | 118.12 | 118.12 | -8.078% | 3 | 1,707 | -12.801% |
| 2026-09-09 | 130.24 | 133.51 | 128.50 | 128.50 | +2.636% | 29 | 1,685 | -19.844% |
| 2026-09-08 | 112.01 | 125.50 | 111.00 | 125.20 | +27.339% | 21 | 1,669 | -17.732% |
| 2026-09-04 | 96.24 | 98.32 | 96.14 | 98.32 | +6.812% | 6 | 1,669 | +4.760% |
| 2026-09-03 | 90.73 | 93.32 | 87.95 | 92.05 | -1.866% | 8 | 1,669 | +11.896% |
| 2026-09-02 | 91.90 | 93.80 | 91.90 | 93.80 | +0.590% | 20 | 1,669 | +9.808% |
| 2026-09-01 | 96.21 | 96.28 | 93.25 | 93.25 | -6.750% | 50 | 1,664 | +10.456% |
| 2026-08-31 | 103.80 | 103.80 | 100.00 | 100.00 | -2.382% | 16 | 1,653 | +3.000% |
| 2026-08-28 | 107.64 | 109.47 | 102.44 | 102.44 | -6.567% | 6 | 1,652 | +0.547% |
| 2026-08-27 | 112.09 | 112.09 | 107.52 | 109.64 | -5.000% | 299 | 1,626 | -6.056% |
| 2026-08-26 | 113.28 | 115.49 | 113.28 | 115.41 | +2.133% | 12 | 1,626 | -10.753% |
| 2026-08-25 | 111.56 | 114.00 | 111.30 | 113.00 | +10.513% | 29 | 1,601 | -8.850% |
| 2026-08-24 | 102.25 | 103.00 | 102.25 | 102.25 | -8.485% | 20 | 1,601 | +0.733% |
| 2026-08-21 | 110.89 | 111.73 | 110.89 | 111.73 | +3.329% | 4 | 1,597 | -7.813% |
| 2026-08-20 | 109.80 | 111.00 | 108.13 | 108.13 | -1.798% | 8 | 1,599 | -4.744% |
| 2026-08-19 | 111.00 | 111.72 | 107.20 | 110.11 | -6.686% | 18 | 1,611 | -6.457% |
| 2026-08-18 | 119.85 | 120.11 | 118.00 | 118.00 | -14.493% | 9 | 1,612 | -12.712% |
| 2026-08-17 | 140.00 | 140.11 | 138.00 | 138.00 | -2.128% | 3 | 1,612 | -25.362% |
| 2026-08-14 | 139.40 | 141.00 | 133.39 | 141.00 | +10.096% | 17 | 1,611 | -26.950% |
| 2026-08-13 | 129.26 | 129.32 | 128.07 | 128.07 | +2.415% | 9 | 1,616 | -19.575% |
| 2026-08-12 | 124.70 | 126.40 | 124.70 | 125.05 | +7.588% | 10 | 1,614 | -17.633% |
| 2026-08-11 | 116.00 | 117.00 | 115.96 | 116.23 | -4.132% | 4 | 1,612 | -11.383% |
| 2026-08-10 | 125.19 | 125.19 | 121.24 | 121.24 | -9.624% | 54 | 1,662 | -15.045% |
| 2026-08-07 | 135.65 | 135.65 | 134.15 | 134.15 | -6.989% | 2 | 1,663 | -23.220% |
| 2026-08-06 | 131.62 | 144.30 | 131.62 | 144.23 | +4.062% | 1,003 | 1,662 | -28.586% |
| 2026-08-05 | 147.10 | 147.10 | 137.55 | 138.60 | -16.506% | 389 | 1,967 | -25.685% |
| 2026-08-04 | 158.00 | 167.90 | 158.00 | 166.00 | +19.536% | 16 | 1,951 | -37.952% |
| 2026-08-03 | 129.65 | 138.87 | 129.65 | 138.87 | -2.493% | 6 | 1,955 | -25.830% |
| 2026-07-31 | 142.00 | 142.42 | 142.00 | 142.42 | +22.776% | 2 | 1,953 | -27.679% |
| 2026-07-29 | 119.00 | 119.00 | 111.75 | 116.00 | -10.810% | 51 | 1,913 | -11.207% |
| 2026-07-28 | 126.80 | 133.80 | 126.80 | 130.06 | -15.215% | 67 | 1,898 | -20.806% |
| 2026-07-27 | 174.60 | 174.60 | 145.71 | 153.40 | -17.081% | 184 | 1,885 | -32.855% |
| 2026-07-23 | 182.05 | 185.00 | 181.21 | 185.00 | -6.091% | 23 | 1,884 | -44.324% |
| 2026-07-22 | 187.88 | 197.00 | 186.00 | 197.00 | +5.348% | 34 | 1,864 | -47.716% |
| 2026-07-21 | 184.70 | 187.00 | 184.55 | 187.00 | +11.469% | 3 | 1,864 | -44.920% |
| 2026-07-20 | 166.82 | 167.76 | 165.80 | 167.76 | +10.405% | 15 | 1,871 | -38.603% |
| 2026-07-17 | 155.28 | 155.28 | 151.95 | 151.95 | -11.425% | 3 | 1,870 | -32.215% |
| 2026-07-15 | 175.05 | 175.05 | 167.71 | 171.55 | -11.499% | 13 | 1,864 | -39.959% |
| 2026-07-14 | 193.84 | 193.84 | 193.84 | 193.84 | +5.445% | 8 | 1,864 | -46.863% |
| 2026-07-13 | 181.62 | 184.43 | 181.62 | 183.83 | -6.271% | 11 | 1,854 | -43.970% |
| 2026-07-10 | 188.90 | 196.13 | 188.90 | 196.13 | +2.215% | 1,016 | 860 | -47.484% |
| 2026-07-09 | 191.50 | 192.00 | 191.50 | 191.88 | +13.518% | 99 | 860 | -46.321% |
| 2026-07-08 | 168.74 | 169.22 | 168.74 | 169.03 | -0.318% | 12 | 850 | -39.064% |
| 2026-07-07 | 167.70 | 169.57 | 167.70 | 169.57 | -14.359% | 14 | 849 | -39.258% |
| 2026-07-06 | 200.89 | 200.89 | 196.85 | 198.00 | +17.857% | 25 | 848 | -47.980% |
| 2026-07-02 | 181.00 | 181.00 | 168.00 | 168.00 | -12.895% | 9 | 848 | -38.690% |
| 2026-07-01 | 192.87 | 192.87 | 192.87 | 192.87 | -9.161% | 2 | 846 | -46.596% |
| 2026-06-30 | 199.31 | 213.45 | 191.00 | 212.32 | +21.764% | 52 | 869 | -51.488% |
| 2026-06-29 | 174.37 | 174.37 | 174.37 | 174.37 | +2.120% | 2 | 867 | -40.930% |
| 2026-06-26 | 169.10 | 170.75 | 168.65 | 170.75 | -1.301% | 3 | 868 | -39.678% |
| 2026-06-25 | 191.85 | 191.85 | 173.00 | 173.00 | -0.740% | 2 | 869 | -40.462% |
| 2026-06-23 | 167.96 | 176.95 | 167.96 | 174.29 | -9.224% | 59 | 887 | -40.903% |
| 2026-06-22 | 190.45 | 192.00 | 190.45 | 192.00 | +5.785% | 12 | 887 | -46.354% |
| 2026-06-18 | 182.50 | 182.50 | 181.50 | 181.50 | +2.001% | 3 | 887 | -43.251% |
| 2026-06-17 | 176.43 | 180.00 | 176.43 | 177.94 | +3.453% | 6 | 887 | -42.115% |
| 2026-06-16 | 192.52 | 192.52 | 172.00 | 172.00 | -10.955% | 6 | 886 | -40.116% |
| 2026-06-15 | 191.22 | 196.00 | 190.05 | 193.16 | +13.237% | 24 | 869 | -46.676% |
| 2026-06-12 | 167.10 | 171.35 | 167.10 | 170.58 | +19.705% | 8 | 865 | -39.618% |
| 2026-06-11 | 142.50 | 142.50 | 142.50 | 142.50 | +3.901% | 1 | 865 | -27.719% |
| 2026-06-10 | 141.23 | 143.50 | 135.00 | 137.15 | -5.414% | 7 | 863 | -24.900% |
| 2026-06-09 | 153.00 | 153.31 | 127.00 | 145.00 | -5.414% | 407 | 459 | -28.966% |
| 2026-06-08 | 151.33 | 157.22 | 151.33 | 153.30 | +10.974% | 347 | 397 | -32.811% |
| 2026-06-05 | 157.05 | 157.05 | 138.00 | 138.14 | -19.728% | 62 | 343 | -25.438% |
| 2026-06-04 | 166.99 | 172.20 | 159.27 | 172.09 | -2.686% | 42 | 332 | -40.148% |
| 2026-06-03 | 176.84 | 176.84 | 176.84 | 176.84 | +6.146% | 1 | 331 | -41.755% |
| 2026-06-02 | 160.99 | 166.60 | 160.35 | 166.60 | +2.121% | 48 | 341 | -38.175% |
| 2026-06-01 | 151.76 | 163.40 | 146.37 | 163.14 | +3.871% | 18 | 327 | -36.864% |
| 2026-05-29 | 165.09 | 165.47 | 157.06 | 157.06 | -5.386% | 9 | 318 | -34.420% |
| 2026-05-28 | 169.60 | 169.60 | 166.00 | 166.00 | +7.946% | 5 | 317 | -37.952% |
| 2026-05-27 | 157.04 | 157.04 | 148.49 | 153.78 | -0.761% | 15 | 312 | -33.021% |
| 2026-05-26 | 144.73 | 154.96 | 144.73 | 154.96 | +16.249% | 225 | 115 | -33.531% |
| 2026-05-22 | 134.15 | 135.05 | 128.68 | 133.30 | +11.232% | 18 | 112 | -22.731% |
| 2026-05-21 | 115.08 | 119.84 | 113.62 | 119.84 | +1.182% | 5 | 108 | -14.052% |
| 2026-05-20 | 117.00 | 118.50 | 117.00 | 118.44 | +18.098% | 15 | 99 | -13.036% |
| 2026-05-19 | 93.03 | 100.29 | 92.95 | 100.29 | -1.192% | 12 | 98 | +2.702% |
| 2026-05-18 | 111.00 | 111.00 | 101.10 | 101.50 | -5.467% | 7 | 96 | +1.478% |
| 2026-05-15 | 114.60 | 114.85 | 104.55 | 107.37 | -9.132% | 566 | 88 | -4.070% |
| 2026-05-14 | 120.00 | 120.00 | 118.16 | 118.16 | -1.803% | 7 | 84 | -12.830% |
| 2026-05-13 | 115.45 | 121.00 | 113.46 | 120.33 | +0.552% | 8 | 79 | -14.402% |
| 2026-05-12 | 121.70 | 123.28 | 109.05 | 119.67 | -8.509% | 22 | 65 | -13.930% |
| 2026-05-11 | 123.92 | 132.80 | 123.92 | 130.80 | +8.099% | 33 | 43 | -21.254% |
| 2026-05-08 | 101.00 | 121.00 | 101.00 | 121.00 | +30.811% | 64 | 2 | -14.876% |
| 2026-05-07 | 98.36 | 98.36 | 92.50 | 92.50 | 0.000% | 3 | 0 | +11.351% |