AMD281215C00820000
AMD Dec 15 2028 820.00 Call
optionOPRA
EODOct 22, 2026
96.96USD-6.409%(-6.64)1Vol1,167OI
AMD281215C00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 96.96 | 96.96 | 96.96 | 96.96 | -6.409% | 1 | 1,167 | 0.000% |
| 2026-10-20 | 103.60 | 103.60 | 103.60 | 103.60 | -4.118% | 1 | 1,167 | -6.409% |
| 2026-10-19 | 114.50 | 114.50 | 108.05 | 108.05 | -5.069% | 4 | 1,169 | -10.264% |
| 2026-10-16 | 114.41 | 114.41 | 113.82 | 113.82 | -0.637% | 2 | 1,168 | -14.813% |
| 2026-10-15 | 110.38 | 114.55 | 110.38 | 114.55 | -12.114% | 2 | 1,168 | -15.356% |
| 2026-10-14 | 132.00 | 132.00 | 130.34 | 130.34 | -15.187% | 2 | 1,167 | -25.610% |
| 2026-10-09 | 156.39 | 156.75 | 153.68 | 153.68 | -6.838% | 4 | 1,167 | -36.908% |
| 2026-10-08 | 170.10 | 170.10 | 164.96 | 164.96 | -5.004% | 6 | 1,168 | -41.222% |
| 2026-10-07 | 173.90 | 173.90 | 173.65 | 173.65 | -3.901% | 8 | 1,175 | -44.164% |
| 2026-10-06 | 168.50 | 181.96 | 168.50 | 180.70 | +8.751% | 8 | 1,175 | -46.342% |
| 2026-10-05 | 166.33 | 166.33 | 166.16 | 166.16 | -7.292% | 2 | 1,176 | -41.647% |
| 2026-10-02 | 179.39 | 179.39 | 179.23 | 179.23 | +11.942% | 2 | 1,177 | -45.902% |
| 2026-09-30 | 160.21 | 160.21 | 160.11 | 160.11 | -2.609% | 2 | 1,178 | -39.442% |
| 2026-09-28 | 169.08 | 169.33 | 159.95 | 164.40 | -8.636% | 8 | 1,178 | -41.022% |
| 2026-09-25 | 181.35 | 181.52 | 179.87 | 179.94 | +4.708% | 4 | 1,178 | -46.115% |
| 2026-09-24 | 171.50 | 172.76 | 171.50 | 171.85 | +0.999% | 87 | 1,208 | -43.579% |
| 2026-09-22 | 165.55 | 170.50 | 165.55 | 170.15 | +2.315% | 12 | 1,203 | -43.015% |
| 2026-09-21 | 152.45 | 166.30 | 152.45 | 166.30 | +25.585% | 12 | 1,201 | -41.696% |
| 2026-09-18 | 132.61 | 132.61 | 132.42 | 132.42 | +0.318% | 2 | 1,201 | -26.778% |
| 2026-09-17 | 130.92 | 132.20 | 130.92 | 132.00 | +13.509% | 5 | 1,199 | -26.545% |
| 2026-09-16 | 116.28 | 116.29 | 116.27 | 116.29 | +1.043% | 3 | 1,199 | -16.622% |
| 2026-09-15 | 114.47 | 115.09 | 114.47 | 115.09 | +8.729% | 2 | 1,200 | -15.753% |
| 2026-09-14 | 106.10 | 106.10 | 105.85 | 105.85 | -12.107% | 2 | 1,199 | -8.399% |
| 2026-09-11 | 118.81 | 120.77 | 118.81 | 120.43 | +0.066% | 4 | 1,197 | -19.488% |
| 2026-09-10 | 120.33 | 120.35 | 120.33 | 120.35 | +8.855% | 2 | 1,198 | -19.435% |
| 2026-09-08 | 108.07 | 110.80 | 108.07 | 110.56 | +12.016% | 4 | 1,199 | -12.301% |
| 2026-09-04 | 98.44 | 98.70 | 97.87 | 98.70 | +9.654% | 3 | 1,199 | -1.763% |
| 2026-09-03 | 89.04 | 90.01 | 89.03 | 90.01 | -1.575% | 3 | 1,199 | +7.721% |
| 2026-09-02 | 92.30 | 92.30 | 91.45 | 91.45 | -0.878% | 40 | 1,161 | +6.025% |
| 2026-09-01 | 92.22 | 92.69 | 92.22 | 92.26 | -6.619% | 6 | 1,158 | +5.094% |
| 2026-08-31 | 101.00 | 101.00 | 98.80 | 98.80 | -9.474% | 3 | 1,159 | -1.862% |
| 2026-08-27 | 109.04 | 109.14 | 109.04 | 109.14 | -1.932% | 2 | 1,159 | -11.160% |
| 2026-08-26 | 112.54 | 112.60 | 111.29 | 111.29 | +2.884% | 36 | 1,141 | -12.876% |
| 2026-08-25 | 108.17 | 108.17 | 108.17 | 108.17 | +8.387% | 1 | 1,140 | -10.363% |
| 2026-08-24 | 100.00 | 100.00 | 99.65 | 99.80 | -6.335% | 14 | 1,145 | -2.846% |
| 2026-08-21 | 106.55 | 106.55 | 106.55 | 106.55 | +1.621% | 1 | 1,145 | -9.000% |
| 2026-08-20 | 104.85 | 104.85 | 104.85 | 104.85 | -3.417% | 1 | 1,144 | -7.525% |
| 2026-08-19 | 108.45 | 108.56 | 108.45 | 108.56 | -7.875% | 2 | 1,145 | -10.685% |
| 2026-08-18 | 117.85 | 117.85 | 117.84 | 117.84 | -13.461% | 2 | 1,146 | -17.719% |
| 2026-08-17 | 136.54 | 136.54 | 136.17 | 136.17 | +1.392% | 2 | 1,145 | -28.795% |
| 2026-08-14 | 134.30 | 134.30 | 134.30 | 134.30 | +9.045% | 1 | 1,144 | -27.803% |
| 2026-08-12 | 122.07 | 123.16 | 121.75 | 123.16 | +9.233% | 7 | 1,144 | -21.273% |
| 2026-08-11 | 112.70 | 112.75 | 112.70 | 112.75 | -4.708% | 9 | 1,136 | -14.004% |
| 2026-08-10 | 127.35 | 127.35 | 118.32 | 118.32 | -11.603% | 15 | 1,135 | -18.053% |
| 2026-08-06 | 134.45 | 134.45 | 133.60 | 133.85 | -1.545% | 1,002 | 1,809 | -27.561% |
| 2026-08-05 | 139.61 | 139.61 | 135.95 | 135.95 | -17.250% | 4 | 1,809 | -28.680% |
| 2026-08-04 | 164.18 | 164.29 | 164.18 | 164.29 | +23.852% | 2 | 1,810 | -40.982% |
| 2026-08-03 | 132.56 | 132.65 | 132.56 | 132.65 | -3.772% | 2 | 1,809 | -26.905% |
| 2026-07-31 | 136.46 | 137.85 | 136.46 | 137.85 | +0.058% | 10 | 1,804 | -29.663% |
| 2026-07-30 | 135.90 | 137.77 | 135.90 | 137.77 | +25.166% | 11 | 1,795 | -29.622% |
| 2026-07-29 | 122.05 | 122.21 | 108.81 | 110.07 | -13.840% | 22 | 1,796 | -11.911% |
| 2026-07-28 | 126.60 | 130.30 | 126.47 | 127.75 | -11.279% | 112 | 1,693 | -24.102% |
| 2026-07-27 | 146.47 | 146.47 | 142.87 | 143.99 | -17.323% | 276 | 1,438 | -32.662% |
| 2026-07-21 | 174.21 | 174.21 | 174.16 | 174.16 | +6.663% | 2 | 1,438 | -44.327% |
| 2026-07-20 | 163.61 | 163.61 | 163.28 | 163.28 | -11.549% | 8 | 1,438 | -40.617% |
| 2026-07-15 | 184.86 | 184.86 | 184.60 | 184.60 | +0.979% | 2 | 1,438 | -47.476% |
| 2026-07-13 | 183.20 | 183.20 | 182.81 | 182.81 | -1.958% | 2 | 1,438 | -46.961% |
| 2026-07-10 | 186.34 | 186.46 | 186.34 | 186.46 | -4.222% | 2 | 1,438 | -48.000% |
| 2026-07-09 | 194.68 | 194.68 | 194.68 | 194.68 | +12.989% | 2 | 1,438 | -50.195% |
| 2026-07-07 | 164.25 | 172.30 | 163.75 | 172.30 | -10.293% | 3 | 1,437 | -43.726% |
| 2026-07-06 | 192.07 | 192.07 | 192.07 | 192.07 | +9.131% | 5 | 1,432 | -49.518% |
| 2026-07-02 | 176.00 | 176.17 | 176.00 | 176.00 | -7.950% | 42 | 1,451 | -44.909% |
| 2026-07-01 | 195.00 | 195.00 | 191.20 | 191.20 | -8.077% | 2 | 1,451 | -49.289% |
| 2026-06-30 | 206.00 | 208.00 | 206.00 | 208.00 | +16.985% | 11 | 1,440 | -53.385% |
| 2026-06-29 | 157.39 | 179.35 | 157.18 | 177.80 | +7.050% | 1,106 | 338 | -45.467% |
| 2026-06-24 | 164.75 | 166.09 | 164.75 | 166.09 | -11.546% | 4 | 338 | -41.622% |
| 2026-06-22 | 187.72 | 192.00 | 187.57 | 187.77 | +4.806% | 125 | 419 | -48.362% |
| 2026-06-18 | 179.16 | 179.16 | 179.16 | 179.16 | +5.357% | 1 | 420 | -45.881% |
| 2026-06-16 | 170.05 | 170.05 | 170.05 | 170.05 | +1.100% | 2 | 418 | -42.981% |
| 2026-06-12 | 167.95 | 168.20 | 167.95 | 168.20 | +23.704% | 2 | 418 | -42.354% |
| 2026-06-09 | 131.01 | 135.97 | 131.01 | 135.97 | -14.052% | 2 | 418 | -28.690% |
| 2026-06-04 | 158.20 | 158.20 | 158.20 | 158.20 | -12.558% | 2 | 420 | -38.710% |
| 2026-06-03 | 175.61 | 180.92 | 175.61 | 180.92 | +11.555% | 4 | 424 | -46.407% |
| 2026-05-29 | 162.18 | 162.18 | 162.18 | 162.18 | -1.620% | 3 | 424 | -40.215% |
| 2026-05-28 | 169.05 | 169.05 | 164.85 | 164.85 | +10.489% | 3 | 425 | -41.183% |
| 2026-05-27 | 149.75 | 149.75 | 149.20 | 149.20 | -3.804% | 2 | 424 | -35.013% |
| 2026-05-26 | 150.48 | 156.55 | 150.48 | 155.10 | +33.179% | 12 | 412 | -37.485% |
| 2026-05-20 | 116.46 | 119.10 | 115.85 | 116.46 | +15.685% | 6 | 412 | -16.744% |
| 2026-05-19 | 100.67 | 100.67 | 100.67 | 100.67 | -3.360% | 1 | 412 | -3.685% |
| 2026-05-15 | 108.05 | 109.68 | 104.17 | 104.17 | -5.941% | 558 | 32 | -6.921% |
| 2026-05-12 | 110.75 | 110.75 | 110.75 | 110.75 | -12.836% | 1 | 33 | -12.451% |
| 2026-05-11 | 127.06 | 127.06 | 127.06 | 127.06 | +10.295% | 9 | 24 | -23.690% |
| 2026-05-08 | 105.01 | 115.20 | 105.00 | 115.20 | 0.000% | 25 | 0 | -15.833% |