AMD281215P00170000
AMD Dec 15 2028 170.00 Put
optionOPRA
EODOct 23, 2026
7.67USD+5.068%(+0.37)3Vol2,290OI
AMD281215P00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | +5.068% | 3 | 2,290 | 0.000% |
| 2026-10-22 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +17.742% | 3 | 2,290 | +5.068% |
| 2026-10-21 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +2.819% | 1 | 2,289 | +23.710% |
| 2026-10-16 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +24.074% | 2 | 2,287 | +27.197% |
| 2026-10-09 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +3.404% | 1 | 2,288 | +57.819% |
| 2026-10-05 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -14.545% | 4 | 2,288 | +63.191% |
| 2026-10-02 | 5.4200 | 5.5500 | 5.4200 | 5.5000 | -5.172% | 13 | 2,299 | +39.455% |
| 2026-10-01 | 5.7300 | 5.8000 | 5.7300 | 5.8000 | -5.537% | 2 | 2,299 | +32.241% |
| 2026-09-28 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | +2.333% | 1 | 2,298 | +24.919% |
| 2026-09-23 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +0.167% | 26 | 2,298 | +27.833% |
| 2026-09-22 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -0.167% | 1 | 2,299 | +28.047% |
| 2026-09-21 | 5.3500 | 6.0000 | 5.3500 | 6.0000 | -11.374% | 4 | 2,297 | +27.833% |
| 2026-09-18 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -9.733% | 1 | 2,297 | +13.294% |
| 2026-09-17 | 6.9000 | 7.6000 | 6.9000 | 7.5000 | -7.293% | 6 | 2,299 | +2.267% |
| 2026-09-16 | 8.2200 | 8.2200 | 8.0900 | 8.0900 | -3.805% | 2 | 2,300 | -5.192% |
| 2026-09-15 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | -1.407% | 1 | 2,299 | -8.799% |
| 2026-09-14 | 9.1000 | 9.1000 | 8.5300 | 8.5300 | -4.157% | 4 | 2,299 | -10.082% |
| 2026-09-11 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -3.575% | 1 | 2,298 | -13.820% |
| 2026-09-10 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +0.874% | 1 | 2,298 | -16.901% |
| 2026-09-09 | 9.1000 | 9.1500 | 9.1000 | 9.1500 | -7.201% | 2 | 2,298 | -16.175% |
| 2026-09-08 | 9.9500 | 9.9500 | 9.8600 | 9.8600 | -4.550% | 6 | 2,298 | -22.211% |
| 2026-09-04 | 10.0100 | 10.3300 | 10.0100 | 10.3300 | -3.005% | 3 | 2,297 | -25.750% |
| 2026-09-03 | 10.6000 | 10.6500 | 10.6000 | 10.6500 | -5.836% | 21 | 2,286 | -27.981% |
| 2026-09-02 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | -2.500% | 1 | 2,285 | -32.184% |
| 2026-09-01 | 11.5500 | 11.6000 | 11.5500 | 11.6000 | +0.433% | 2 | 2,285 | -33.879% |
| 2026-08-31 | 11.4500 | 11.5500 | 11.4500 | 11.5500 | -12.500% | 2 | 2,285 | -33.593% |
| 2026-08-27 | 13.1000 | 13.2000 | 13.0200 | 13.2000 | +0.228% | 3 | 2,285 | -41.894% |
| 2026-08-25 | 13.5000 | 13.6500 | 13.1700 | 13.1700 | -9.172% | 5 | 2,285 | -41.762% |
| 2026-08-21 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -2.357% | 1 | 2,285 | -47.103% |
| 2026-08-20 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -3.571% | 1 | 2,286 | -48.350% |
| 2026-08-19 | 16.0500 | 16.0500 | 15.4000 | 15.4000 | -4.997% | 3 | 2,284 | -50.195% |
| 2026-08-18 | 16.1700 | 16.3300 | 16.1200 | 16.2100 | +2.014% | 8 | 2,285 | -52.684% |
| 2026-08-17 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | -1.304% | 1 | 2,286 | -51.731% |
| 2026-08-14 | 16.4000 | 16.5600 | 16.1000 | 16.1000 | +0.499% | 84 | 2,307 | -52.360% |
| 2026-08-12 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | -4.643% | 1 | 2,306 | -52.122% |
| 2026-08-11 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -4.000% | 1 | 2,305 | -54.345% |
| 2026-08-10 | 18.5700 | 18.8100 | 17.5000 | 17.5000 | -6.667% | 14 | 2,295 | -56.171% |
| 2026-08-07 | 19.6000 | 19.6000 | 18.7500 | 18.7500 | -4.092% | 7 | 2,296 | -59.093% |
| 2026-08-06 | 20.0500 | 20.1000 | 19.3500 | 19.5500 | -3.457% | 85 | 2,289 | -60.767% |
| 2026-08-05 | 20.5000 | 20.5500 | 20.2500 | 20.2500 | +0.746% | 13 | 2,278 | -62.123% |
| 2026-08-03 | 21.7500 | 21.7800 | 20.0500 | 20.1000 | +0.249% | 74 | 2,256 | -61.841% |
| 2026-07-31 | 19.0200 | 20.4300 | 19.0200 | 20.0500 | -1.716% | 206 | 2,203 | -61.746% |
| 2026-07-30 | 22.5500 | 22.6900 | 20.4000 | 20.4000 | -14.823% | 211 | 2,188 | -62.402% |
| 2026-07-29 | 24.9000 | 25.3600 | 23.0500 | 23.9500 | 0.000% | 159 | 2,165 | -67.975% |
| 2026-07-28 | 24.2000 | 25.2000 | 23.8400 | 23.9500 | +4.814% | 172 | 2,153 | -67.975% |
| 2026-07-27 | 22.5000 | 24.4000 | 22.0000 | 22.8500 | +1.330% | 188 | 2,166 | -66.433% |
| 2026-07-24 | 21.9000 | 22.8500 | 21.5000 | 22.5500 | +1.577% | 216 | 2,204 | -65.987% |
| 2026-07-23 | 21.8500 | 22.6500 | 21.3000 | 22.2000 | +2.304% | 208 | 2,230 | -65.450% |
| 2026-07-22 | 22.0000 | 22.3000 | 21.5500 | 21.7000 | -1.364% | 110 | 2,239 | -64.654% |
| 2026-07-21 | 22.1000 | 22.1300 | 22.0000 | 22.0000 | -7.095% | 7 | 2,238 | -65.136% |
| 2026-07-17 | 23.9000 | 23.9500 | 23.6500 | 23.6800 | -0.295% | 6 | 2,236 | -67.610% |
| 2026-07-16 | 24.0000 | 24.0000 | 23.7500 | 23.7500 | +4.258% | 3 | 2,236 | -67.705% |
| 2026-07-15 | 23.4000 | 23.4000 | 22.7700 | 22.7800 | +4.736% | 5 | 2,236 | -66.330% |
| 2026-07-14 | 21.3500 | 21.7500 | 21.3000 | 21.7500 | -2.027% | 27 | 2,239 | -64.736% |
| 2026-07-13 | 21.7500 | 22.4000 | 21.7000 | 22.2000 | +0.362% | 40 | 2,240 | -65.450% |
| 2026-07-10 | 22.1500 | 22.3600 | 22.0000 | 22.1200 | -2.210% | 10 | 2,238 | -65.325% |
| 2026-07-09 | 22.5000 | 22.6200 | 22.5000 | 22.6200 | -5.553% | 2 | 2,238 | -66.092% |
| 2026-07-08 | 24.4500 | 24.5400 | 23.9500 | 23.9500 | -1.844% | 6 | 2,236 | -67.975% |
| 2026-07-07 | 24.1000 | 24.4000 | 23.9000 | 24.4000 | +7.584% | 8 | 2,235 | -68.566% |
| 2026-07-06 | 22.3000 | 23.0400 | 21.6500 | 22.6800 | -2.241% | 119 | 2,247 | -66.182% |
| 2026-07-02 | 21.2000 | 23.5500 | 20.6700 | 23.2000 | +13.781% | 239 | 2,219 | -66.940% |
| 2026-07-01 | 21.2000 | 21.6100 | 20.3900 | 20.3900 | -0.293% | 96 | 2,178 | -62.384% |
| 2026-06-30 | 21.7000 | 21.8000 | 20.2500 | 20.4500 | -7.045% | 126 | 2,138 | -62.494% |
| 2026-06-29 | 22.5000 | 23.4600 | 21.8000 | 22.0000 | -3.930% | 233 | 2,041 | -65.136% |
| 2026-06-26 | 23.7000 | 23.8500 | 22.7500 | 22.9000 | -0.435% | 125 | 2,023 | -66.507% |
| 2026-06-25 | 22.2500 | 23.6000 | 21.9000 | 23.0000 | -2.954% | 194 | 1,990 | -66.652% |
| 2026-06-24 | 23.7000 | 23.8500 | 22.8000 | 23.7000 | +1.935% | 211 | 1,942 | -67.637% |
| 2026-06-23 | 23.6000 | 23.9500 | 23.0500 | 23.2500 | +4.730% | 210 | 1,945 | -67.011% |
| 2026-06-22 | 22.5000 | 22.7000 | 21.7000 | 22.2000 | -2.418% | 148 | 1,953 | -65.450% |
| 2026-06-18 | 22.8000 | 22.9500 | 22.5000 | 22.7500 | -1.940% | 100 | 1,948 | -66.286% |
| 2026-06-17 | 23.2800 | 23.8000 | 23.1500 | 23.2000 | -1.695% | 219 | 1,957 | -66.940% |
| 2026-06-16 | 22.9500 | 23.9000 | 22.7000 | 23.6000 | +5.357% | 198 | 1,908 | -67.500% |
| 2026-06-15 | 22.3500 | 22.6500 | 22.2000 | 22.4000 | -3.986% | 16 | 1,909 | -65.759% |
| 2026-06-12 | 23.8500 | 23.9000 | 23.1800 | 23.3300 | -5.355% | 234 | 1,875 | -67.124% |
| 2026-06-11 | 24.5000 | 25.5500 | 24.5000 | 24.6500 | -4.086% | 164 | 1,880 | -68.884% |
| 2026-06-10 | 25.1000 | 25.9000 | 24.6000 | 25.7000 | +1.984% | 23 | 1,880 | -70.156% |
| 2026-06-09 | 23.5000 | 26.1500 | 23.3000 | 25.2000 | +6.554% | 123 | 1,865 | -69.563% |
| 2026-06-08 | 24.0000 | 24.0000 | 23.4000 | 23.6500 | -1.867% | 75 | 1,831 | -67.569% |
| 2026-06-05 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +9.050% | 1 | 1,831 | -68.174% |
| 2026-06-04 | 21.5000 | 22.5500 | 21.3500 | 22.1000 | +0.683% | 204 | 1,772 | -65.294% |
| 2026-06-02 | 22.0000 | 22.0500 | 21.5000 | 21.9500 | +1.856% | 21 | 1,766 | -65.057% |
| 2026-06-01 | 22.0800 | 22.3000 | 21.3000 | 21.5500 | -1.822% | 252 | 1,764 | -64.408% |
| 2026-05-29 | 23.5500 | 23.5500 | 21.5000 | 21.9500 | +0.228% | 120 | 1,762 | -65.057% |
| 2026-05-28 | 22.7400 | 22.7400 | 21.3500 | 21.9000 | -0.680% | 93 | 1,763 | -64.977% |
| 2026-05-22 | 22.2000 | 22.2000 | 21.9000 | 22.0500 | -5.080% | 6 | 1,763 | -65.215% |
| 2026-05-20 | 23.2300 | 23.2300 | 23.2300 | 23.2300 | -4.873% | 1 | 1,763 | -66.982% |
| 2026-05-18 | 24.0500 | 24.4200 | 24.0500 | 24.4200 | +8.053% | 2 | 1,764 | -68.591% |
| 2026-05-14 | 23.0100 | 23.0500 | 22.6000 | 22.6000 | +1.073% | 3 | 1,766 | -66.062% |
| 2026-05-13 | 22.3600 | 22.3600 | 22.3600 | 22.3600 | -2.783% | 1 | 1,766 | -65.698% |
| 2026-05-12 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +4.308% | 1 | 1,767 | -66.652% |
| 2026-05-11 | 21.8000 | 22.0500 | 21.4000 | 22.0500 | +1.613% | 52 | 1,765 | -65.215% |
| 2026-05-08 | 22.3000 | 22.3000 | 21.7000 | 21.7000 | -6.867% | 749 | 1,463 | -64.654% |
| 2026-05-07 | 23.4600 | 23.4600 | 23.2500 | 23.3000 | +2.418% | 19 | 1,453 | -67.082% |
| 2026-05-06 | 22.4900 | 22.9500 | 22.0000 | 22.7500 | -11.822% | 47 | 1,483 | -66.286% |
| 2026-05-05 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -4.054% | 9 | 1,484 | -70.271% |
| 2026-04-30 | 26.8500 | 26.8900 | 26.4500 | 26.8900 | -5.284% | 22 | 1,479 | -71.476% |
| 2026-04-28 | 28.3900 | 28.3900 | 28.3900 | 28.3900 | +4.683% | 1 | 1,479 | -72.983% |
| 2026-04-27 | 27.7000 | 27.7000 | 27.1200 | 27.1200 | -2.270% | 2 | 1,478 | -71.718% |
| 2026-04-24 | 26.2700 | 27.7500 | 26.2700 | 27.7500 | -11.058% | 24 | 1,480 | -72.360% |
| 2026-04-23 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | +0.161% | 1 | 1,479 | -75.417% |
| 2026-04-22 | 31.6200 | 31.6200 | 31.0000 | 31.1500 | -3.411% | 54 | 1,479 | -75.377% |
| 2026-04-21 | 32.4200 | 32.9000 | 31.9100 | 32.2500 | -1.527% | 10 | 1,455 | -76.217% |
| 2026-04-20 | 31.9500 | 32.9900 | 31.8800 | 32.7500 | +0.491% | 60 | 1,455 | -76.580% |
| 2026-04-16 | 32.6000 | 32.6000 | 32.0000 | 32.5900 | -5.124% | 49 | 1,452 | -76.465% |
| 2026-04-15 | 34.7000 | 34.7000 | 34.2300 | 34.3500 | -1.717% | 14 | 1,420 | -77.671% |
| 2026-04-14 | 35.4000 | 35.4000 | 34.9500 | 34.9500 | -3.984% | 3 | 1,431 | -78.054% |
| 2026-04-13 | 36.4600 | 36.6900 | 36.3500 | 36.4000 | -0.655% | 54 | 1,430 | -78.929% |
| 2026-04-10 | 37.0700 | 37.0700 | 36.6000 | 36.6400 | -3.426% | 41 | 1,422 | -79.067% |
| 2026-04-09 | 37.9500 | 38.0200 | 37.9400 | 37.9400 | -1.455% | 11 | 1,424 | -79.784% |
| 2026-04-08 | 38.2200 | 38.9900 | 38.1000 | 38.5000 | -5.637% | 27 | 1,423 | -80.078% |
| 2026-04-06 | 40.4900 | 40.8000 | 40.2000 | 40.8000 | -2.275% | 13 | 1,422 | -81.201% |
| 2026-04-02 | 41.8300 | 41.8300 | 41.7500 | 41.7500 | -5.307% | 5 | 1,425 | -81.629% |
| 2026-03-31 | 44.0900 | 44.0900 | 44.0900 | 44.0900 | -5.488% | 4 | 1,425 | -82.604% |
| 2026-03-30 | 46.6500 | 46.6500 | 46.6500 | 46.6500 | +3.026% | 4 | 1,421 | -83.558% |
| 2026-03-27 | 44.9800 | 45.2800 | 44.9800 | 45.2800 | +9.108% | 3 | 1,417 | -83.061% |
| 2026-03-26 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | +3.234% | 10 | 1,416 | -81.518% |
| 2026-03-25 | 40.6500 | 41.1000 | 40.2000 | 40.2000 | -7.395% | 13 | 1,406 | -80.920% |
| 2026-03-24 | 43.4100 | 43.4100 | 43.4100 | 43.4100 | -2.120% | 5 | 1,413 | -82.331% |
| 2026-03-19 | 44.3500 | 44.3500 | 44.3500 | 44.3500 | -0.113% | 10 | 1,410 | -82.706% |
| 2026-03-18 | 44.4000 | 44.4000 | 44.4000 | 44.4000 | -2.418% | 2 | 1,410 | -82.725% |
| 2026-03-17 | 45.6000 | 45.6000 | 45.4500 | 45.5000 | -1.216% | 18 | 1,409 | -83.143% |
| 2026-03-16 | 46.9000 | 46.9000 | 46.0600 | 46.0600 | -2.000% | 3 | 1,415 | -83.348% |
| 2026-03-13 | 47.8000 | 47.8000 | 47.0000 | 47.0000 | +1.908% | 15 | 1,417 | -83.681% |
| 2026-03-12 | 45.5100 | 46.6500 | 45.3000 | 46.1200 | +2.489% | 27 | 1,428 | -83.369% |
| 2026-03-11 | 44.9000 | 45.0000 | 44.9000 | 45.0000 | -6.929% | 301 | 1,403 | -82.956% |
| 2026-03-09 | 48.3500 | 48.3500 | 48.3500 | 48.3500 | -0.103% | 1 | 1,195 | -84.137% |
| 2026-03-06 | 46.9000 | 48.4000 | 46.9000 | 48.4000 | +7.317% | 38 | 1,194 | -84.153% |
| 2026-03-04 | 44.9500 | 46.4600 | 44.9500 | 45.1000 | -7.752% | 39 | 1,205 | -82.993% |
| 2026-03-03 | 48.8900 | 48.8900 | 48.8900 | 48.8900 | +3.252% | 1 | 1,186 | -84.312% |
| 2026-03-02 | 48.4200 | 48.4200 | 47.3500 | 47.3500 | -0.105% | 8 | 1,186 | -83.801% |
| 2026-02-27 | 46.8000 | 47.4000 | 46.8000 | 47.4000 | +3.156% | 63 | 1,182 | -83.819% |
| 2026-02-26 | 46.3500 | 47.0000 | 45.9500 | 45.9500 | +2.796% | 53 | 1,219 | -83.308% |
| 2026-02-25 | 44.7000 | 44.7000 | 44.7000 | 44.7000 | +3.640% | 1 | 1,243 | -82.841% |
| 2026-02-24 | 45.0000 | 45.0000 | 42.3500 | 43.1300 | -8.526% | 4 | 1,243 | -82.217% |
| 2026-02-23 | 46.2000 | 47.5300 | 46.2000 | 47.1500 | +3.626% | 805 | 1,242 | -83.733% |
| 2026-02-19 | 45.2500 | 45.5000 | 45.2500 | 45.5000 | -1.087% | 5 | 441 | -83.143% |
| 2026-02-18 | 46.0000 | 46.0500 | 45.2700 | 46.0000 | +0.701% | 18 | 441 | -83.326% |
| 2026-02-17 | 46.0400 | 46.0500 | 45.6800 | 45.6800 | +3.419% | 12 | 438 | -83.209% |
| 2026-02-12 | 44.3000 | 44.3000 | 44.1700 | 44.1700 | +7.001% | 235 | 438 | -82.635% |
| 2026-02-10 | 41.8600 | 41.8600 | 41.2800 | 41.2800 | -2.434% | 3 | 203 | -81.420% |
| 2026-02-09 | 43.2700 | 43.2700 | 42.3100 | 42.3100 | -2.959% | 7 | 202 | -81.872% |
| 2026-02-06 | 44.2100 | 44.2100 | 43.6000 | 43.6000 | -7.234% | 65 | 202 | -82.408% |
| 2026-02-05 | 45.4900 | 47.5000 | 45.0000 | 47.0000 | +3.776% | 75 | 249 | -83.681% |
| 2026-02-04 | 43.0900 | 45.2900 | 43.0900 | 45.2900 | +19.974% | 84 | 191 | -83.065% |
| 2026-02-03 | 37.7500 | 37.7500 | 37.7500 | 37.7500 | +3.595% | 2 | 136 | -79.682% |
| 2026-02-02 | 36.6900 | 36.6900 | 36.4300 | 36.4400 | +1.646% | 3 | 134 | -78.952% |
| 2026-01-29 | 35.8500 | 35.8500 | 35.8500 | 35.8500 | -0.500% | 10 | 135 | -78.605% |
| 2026-01-27 | 35.8000 | 36.1400 | 35.8000 | 36.0300 | +3.773% | 33 | 129 | -78.712% |
| 2026-01-23 | 33.5000 | 34.7200 | 33.5000 | 34.7200 | +0.347% | 23 | 115 | -77.909% |
| 2026-01-22 | 34.9200 | 34.9200 | 34.6000 | 34.6000 | -3.352% | 3 | 111 | -77.832% |
| 2026-01-21 | 35.6000 | 35.8000 | 35.6000 | 35.8000 | -1.918% | 6 | 108 | -78.575% |
| 2026-01-16 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | +0.884% | 3 | 107 | -78.986% |
| 2026-01-15 | 36.1000 | 36.2000 | 35.5500 | 36.1800 | -5.830% | 23 | 107 | -78.800% |
| 2026-01-14 | 38.3500 | 38.4200 | 38.3500 | 38.4200 | -4.807% | 5 | 97 | -80.036% |
| 2026-01-12 | 41.0000 | 41.0000 | 40.3600 | 40.3600 | -1.991% | 8 | 102 | -80.996% |
| 2026-01-09 | 41.1800 | 41.1800 | 41.1800 | 41.1800 | -1.952% | 1 | 104 | -81.374% |
| 2026-01-07 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +1.966% | 2 | 103 | -81.738% |
| 2026-01-06 | 39.0000 | 41.2100 | 39.0000 | 41.1900 | +2.208% | 84 | 101 | -81.379% |
| 2025-12-31 | 40.1000 | 40.3200 | 39.7000 | 40.3000 | -0.248% | 9 | 8 | -80.968% |
| 2025-12-30 | 40.3300 | 40.4000 | 40.3300 | 40.4000 | +1.253% | 6 | 8 | -81.015% |
| 2025-12-24 | 38.8500 | 39.9000 | 38.8500 | 39.9000 | 0.000% | 2 | 0 | -80.777% |