AMD281215P00180000
AMD Dec 15 2028 180.00 Put
optionOPRA
InactiveOct 7, 2026
5.64USD+2.545%(+0.14)6Vol485OI
AMD281215P00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 5.7000 | 5.7000 | 5.6400 | 5.6400 | +2.545% | 6 | 491 | 0.000% |
| 2026-10-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -21.875% | 1 | 491 | +2.545% |
| 2026-09-21 | 5.6500 | 7.0500 | 5.6500 | 7.0400 | -27.047% | 51 | 481 | -19.886% |
| 2026-09-15 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -6.763% | 2 | 483 | -41.554% |
| 2026-09-14 | 10.6000 | 10.6000 | 10.3000 | 10.3500 | +0.485% | 12 | 481 | -45.507% |
| 2026-09-11 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -2.830% | 11 | 471 | -45.243% |
| 2026-09-10 | 10.7000 | 10.7000 | 10.6000 | 10.6000 | -4.072% | 4 | 468 | -46.792% |
| 2026-09-09 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -0.808% | 1 | 468 | -48.959% |
| 2026-09-08 | 11.6000 | 11.8500 | 11.1400 | 11.1400 | -6.150% | 5 | 470 | -49.372% |
| 2026-09-04 | 11.6400 | 11.8700 | 11.6400 | 11.8700 | -2.705% | 6 | 476 | -52.485% |
| 2026-09-03 | 12.6500 | 12.6500 | 12.2000 | 12.2000 | -3.710% | 2 | 477 | -53.770% |
| 2026-09-02 | 12.8500 | 13.0200 | 12.6500 | 12.6700 | -0.705% | 10 | 471 | -55.485% |
| 2026-09-01 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | -2.595% | 1 | 470 | -55.799% |
| 2026-08-31 | 13.1500 | 13.1500 | 13.1000 | 13.1000 | -8.070% | 2 | 469 | -56.947% |
| 2026-08-28 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -2.330% | 1 | 468 | -60.421% |
| 2026-08-26 | 14.9000 | 14.9000 | 14.5900 | 14.5900 | -3.377% | 2 | 468 | -61.343% |
| 2026-08-25 | 15.5000 | 15.5600 | 14.9500 | 15.1000 | -4.732% | 5 | 471 | -62.649% |
| 2026-08-24 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -5.090% | 1 | 470 | -64.416% |
| 2026-08-21 | 16.9000 | 16.9000 | 16.7000 | 16.7000 | -3.188% | 2 | 470 | -66.228% |
| 2026-08-20 | 17.4000 | 17.5700 | 17.0000 | 17.2500 | -1.259% | 15 | 478 | -67.304% |
| 2026-08-18 | 18.3700 | 18.3700 | 17.4700 | 17.4700 | -2.944% | 10 | 470 | -67.716% |
| 2026-08-17 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +0.279% | 1 | 470 | -68.667% |
| 2026-08-14 | 18.0000 | 18.0000 | 17.9500 | 17.9500 | -3.495% | 2 | 471 | -68.579% |
| 2026-08-12 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -4.615% | 3 | 471 | -69.677% |
| 2026-08-11 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -1.862% | 4 | 475 | -71.077% |
| 2026-08-10 | 21.7500 | 21.7500 | 19.8700 | 19.8700 | -5.155% | 9 | 466 | -71.616% |
| 2026-08-07 | 21.6000 | 21.9500 | 20.9500 | 20.9500 | -9.892% | 42 | 463 | -73.079% |
| 2026-08-05 | 21.3500 | 23.4400 | 21.3500 | 23.2500 | +7.789% | 43 | 461 | -75.742% |
| 2026-08-04 | 21.5000 | 21.9300 | 21.5000 | 21.5700 | -4.558% | 14 | 459 | -73.853% |
| 2026-08-03 | 23.0000 | 23.0000 | 22.2500 | 22.6000 | +0.444% | 42 | 468 | -75.044% |
| 2026-07-31 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -14.286% | 1 | 468 | -74.933% |
| 2026-07-28 | 27.6000 | 27.6000 | 26.2500 | 26.2500 | +8.471% | 2 | 467 | -78.514% |
| 2026-07-22 | 24.2200 | 24.2200 | 24.2000 | 24.2000 | -5.506% | 12 | 476 | -76.694% |
| 2026-07-20 | 25.8200 | 26.0200 | 25.3300 | 25.6100 | -5.742% | 6 | 476 | -77.977% |
| 2026-07-16 | 27.1700 | 27.1700 | 27.1700 | 27.1700 | +9.556% | 1 | 476 | -79.242% |
| 2026-07-10 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -1.352% | 1 | 475 | -77.258% |
| 2026-07-09 | 25.2700 | 25.2700 | 25.1400 | 25.1400 | -4.411% | 2 | 475 | -77.566% |
| 2026-07-08 | 26.7000 | 27.1100 | 26.3000 | 26.3000 | -1.387% | 6 | 475 | -78.555% |
| 2026-07-07 | 26.6700 | 26.8800 | 26.1000 | 26.6700 | +15.957% | 148 | 430 | -78.853% |
| 2026-06-30 | 23.9000 | 24.0300 | 23.0000 | 23.0000 | -10.296% | 11 | 432 | -75.478% |
| 2026-06-29 | 25.6400 | 25.6400 | 25.6400 | 25.6400 | -4.755% | 4 | 432 | -78.003% |
| 2026-06-26 | 26.9700 | 26.9700 | 26.9200 | 26.9200 | +2.552% | 2 | 432 | -79.049% |
| 2026-06-17 | 26.3500 | 26.3500 | 26.2500 | 26.2500 | +0.962% | 2 | 433 | -78.514% |
| 2026-06-16 | 25.5000 | 26.3000 | 25.2000 | 26.0000 | +2.564% | 22 | 431 | -78.308% |
| 2026-06-15 | 26.0500 | 26.0500 | 25.1000 | 25.3500 | -3.059% | 33 | 441 | -77.751% |
| 2026-06-12 | 26.2000 | 26.2000 | 26.1500 | 26.1500 | -9.828% | 14 | 448 | -78.432% |
| 2026-06-09 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +16.000% | 1 | 447 | -80.552% |
| 2026-06-04 | 25.1000 | 25.1000 | 25.0000 | 25.0000 | +4.167% | 6 | 450 | -77.440% |
| 2026-06-03 | 24.1000 | 24.2700 | 24.0000 | 24.0000 | -2.041% | 17 | 451 | -76.500% |
| 2026-05-28 | 24.0000 | 25.0000 | 24.0000 | 24.5000 | -12.531% | 21 | 454 | -76.980% |
| 2026-05-19 | 28.0100 | 28.0100 | 28.0100 | 28.0100 | +3.702% | 1 | 453 | -79.864% |
| 2026-05-18 | 27.0700 | 27.0700 | 27.0100 | 27.0100 | +8.257% | 2 | 451 | -79.119% |
| 2026-05-13 | 25.1600 | 25.1600 | 24.8600 | 24.9500 | -2.577% | 24 | 451 | -77.395% |
| 2026-05-12 | 25.6100 | 25.6100 | 25.6100 | 25.6100 | +3.391% | 1 | 450 | -77.977% |
| 2026-05-11 | 24.3600 | 24.7700 | 24.3600 | 24.7700 | +2.994% | 6 | 451 | -77.231% |
| 2026-05-08 | 25.8000 | 25.8000 | 24.0500 | 24.0500 | -9.245% | 46 | 473 | -76.549% |
| 2026-05-07 | 25.3000 | 26.5000 | 25.3000 | 26.5000 | +4.950% | 3 | 474 | -78.717% |
| 2026-05-06 | 24.7000 | 25.8200 | 24.2200 | 25.2500 | -13.081% | 19 | 477 | -77.663% |
| 2026-05-05 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | -4.754% | 2 | 477 | -80.585% |
| 2026-05-04 | 29.3600 | 30.5000 | 29.3600 | 30.5000 | +4.991% | 11 | 476 | -81.508% |
| 2026-05-01 | 29.4400 | 29.4400 | 28.5500 | 29.0500 | -3.552% | 50 | 507 | -80.585% |
| 2026-04-30 | 30.4400 | 30.4400 | 29.9200 | 30.1200 | -1.569% | 34 | 493 | -81.275% |
| 2026-04-29 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | -0.810% | 1 | 493 | -81.569% |
| 2026-04-28 | 32.6200 | 32.6200 | 30.8500 | 30.8500 | -2.063% | 13 | 493 | -81.718% |
| 2026-04-27 | 31.2500 | 31.5000 | 31.0000 | 31.5000 | +1.942% | 18 | 493 | -82.095% |
| 2026-04-24 | 31.5000 | 32.2900 | 30.6100 | 30.9000 | -10.951% | 49 | 510 | -81.748% |
| 2026-04-23 | 35.0000 | 35.4500 | 34.1900 | 34.7000 | -1.140% | 87 | 516 | -83.746% |
| 2026-04-22 | 35.2500 | 35.3800 | 34.8000 | 35.1000 | -3.571% | 28 | 477 | -83.932% |
| 2026-04-21 | 36.1400 | 36.7500 | 36.1400 | 36.4000 | -1.754% | 13 | 473 | -84.505% |
| 2026-04-20 | 36.4700 | 37.4500 | 36.4700 | 37.0500 | +1.036% | 6 | 473 | -84.777% |
| 2026-04-17 | 36.9900 | 37.0000 | 36.6700 | 36.6700 | +0.880% | 52 | 473 | -84.620% |
| 2026-04-16 | 37.3000 | 37.6800 | 36.3400 | 36.3500 | -5.511% | 45 | 434 | -84.484% |
| 2026-04-15 | 38.9000 | 39.2600 | 38.1500 | 38.4700 | -1.283% | 29 | 432 | -85.339% |
| 2026-04-14 | 40.2600 | 40.2900 | 38.9700 | 38.9700 | -5.527% | 7 | 416 | -85.527% |
| 2026-04-13 | 41.2500 | 41.2500 | 41.2500 | 41.2500 | +0.365% | 1 | 422 | -86.327% |
| 2026-04-10 | 40.7700 | 41.1000 | 40.5000 | 41.1000 | -4.330% | 6 | 421 | -86.277% |
| 2026-04-09 | 42.9600 | 42.9600 | 42.9600 | 42.9600 | -0.325% | 1 | 415 | -86.872% |
| 2026-04-08 | 41.7000 | 43.1000 | 41.7000 | 43.1000 | -5.751% | 39 | 415 | -86.914% |
| 2026-04-06 | 45.2600 | 45.7300 | 45.2600 | 45.7300 | -2.557% | 23 | 415 | -87.667% |
| 2026-04-02 | 47.1500 | 47.1500 | 46.9300 | 46.9300 | -0.572% | 5 | 390 | -87.982% |
| 2026-04-01 | 48.4200 | 48.4200 | 47.2000 | 47.2000 | -6.719% | 4 | 390 | -88.051% |
| 2026-03-31 | 50.6000 | 50.6000 | 50.6000 | 50.6000 | -3.343% | 10 | 392 | -88.854% |
| 2026-03-30 | 51.5000 | 52.4000 | 51.5000 | 52.3500 | +2.950% | 220 | 392 | -89.226% |
| 2026-03-27 | 50.8000 | 51.2000 | 50.8000 | 50.8500 | +6.270% | 6 | 228 | -88.909% |
| 2026-03-26 | 47.8500 | 47.8500 | 47.8500 | 47.8500 | -1.705% | 3 | 226 | -88.213% |
| 2026-03-23 | 48.6800 | 48.6800 | 48.6800 | 48.6800 | -2.582% | 2 | 226 | -88.414% |
| 2026-03-20 | 49.5000 | 49.9700 | 49.5000 | 49.9700 | -0.259% | 3 | 226 | -88.713% |
| 2026-03-18 | 49.7000 | 50.1000 | 49.5000 | 50.1000 | -2.148% | 4 | 226 | -88.743% |
| 2026-03-16 | 50.9500 | 51.2000 | 50.9500 | 51.2000 | -0.737% | 2 | 226 | -88.984% |
| 2026-03-12 | 52.2900 | 52.2900 | 51.4800 | 51.5800 | +2.647% | 3 | 226 | -89.066% |
| 2026-03-11 | 49.7500 | 50.2500 | 49.6500 | 50.2500 | -0.770% | 35 | 225 | -88.776% |
| 2026-03-10 | 50.7800 | 50.8400 | 50.3300 | 50.6400 | -1.517% | 27 | 215 | -88.863% |
| 2026-03-09 | 54.0000 | 54.0000 | 51.4200 | 51.4200 | -5.129% | 4 | 221 | -89.032% |
| 2026-03-06 | 52.0800 | 54.2000 | 52.0000 | 54.2000 | +4.613% | 5 | 220 | -89.594% |
| 2026-03-05 | 51.1400 | 51.8100 | 50.5100 | 51.8100 | +3.351% | 19 | 220 | -89.114% |
| 2026-03-04 | 51.3400 | 51.3400 | 50.1300 | 50.1300 | -8.438% | 7 | 213 | -88.749% |
| 2026-03-03 | 54.7500 | 54.7500 | 54.7500 | 54.7500 | +3.595% | 1 | 211 | -89.699% |
| 2026-03-02 | 54.5000 | 54.5000 | 52.5500 | 52.8500 | +0.763% | 43 | 210 | -89.328% |
| 2026-02-27 | 52.4500 | 52.4500 | 52.4500 | 52.4500 | +0.962% | 1 | 201 | -89.247% |
| 2026-02-26 | 50.8000 | 51.9500 | 50.8000 | 51.9500 | +5.034% | 13 | 201 | -89.143% |
| 2026-02-25 | 49.4600 | 49.4600 | 49.4600 | 49.4600 | +2.021% | 30 | 171 | -88.597% |
| 2026-02-24 | 49.5600 | 49.7500 | 48.4800 | 48.4800 | -6.769% | 115 | 171 | -88.366% |
| 2026-02-20 | 50.5200 | 52.0000 | 50.5200 | 52.0000 | +1.622% | 15 | 127 | -89.154% |
| 2026-02-19 | 51.1700 | 51.1700 | 51.1700 | 51.1700 | +0.432% | 1 | 134 | -88.978% |
| 2026-02-17 | 50.5500 | 50.9500 | 50.5500 | 50.9500 | +8.751% | 12 | 134 | -88.930% |
| 2026-02-09 | 49.7500 | 49.7500 | 46.8500 | 46.8500 | -5.734% | 14 | 122 | -87.962% |
| 2026-02-06 | 49.4400 | 49.7000 | 49.4400 | 49.7000 | -6.102% | 5 | 123 | -88.652% |
| 2026-02-05 | 52.2900 | 52.9300 | 51.8500 | 52.9300 | +3.278% | 101 | 119 | -89.344% |
| 2026-02-04 | 48.0000 | 51.2500 | 46.8500 | 51.2500 | +22.608% | 23 | 77 | -88.995% |
| 2026-01-30 | 41.4000 | 41.8000 | 41.4000 | 41.8000 | +1.162% | 11 | 56 | -86.507% |
| 2026-01-29 | 41.3200 | 41.3200 | 41.3200 | 41.3200 | +3.378% | 1 | 45 | -86.350% |
| 2026-01-28 | 39.9700 | 39.9700 | 39.9700 | 39.9700 | -1.600% | 3 | 44 | -85.889% |
| 2026-01-27 | 40.5900 | 40.6200 | 40.5900 | 40.6200 | +1.601% | 6 | 41 | -86.115% |
| 2026-01-26 | 39.9700 | 39.9800 | 39.9700 | 39.9800 | +2.329% | 3 | 41 | -85.893% |
| 2026-01-23 | 38.1500 | 39.0700 | 37.9900 | 39.0700 | -0.204% | 15 | 38 | -85.564% |
| 2026-01-22 | 39.7000 | 39.7000 | 38.9800 | 39.1500 | -3.094% | 6 | 31 | -85.594% |
| 2026-01-21 | 40.2000 | 40.4000 | 39.4500 | 40.4000 | -3.810% | 13 | 27 | -86.040% |
| 2026-01-20 | 42.8500 | 42.8500 | 40.8000 | 42.0000 | +2.016% | 16 | 26 | -86.571% |
| 2026-01-16 | 41.1700 | 41.1700 | 41.1700 | 41.1700 | +1.906% | 5 | 28 | -86.301% |
| 2026-01-15 | 40.9100 | 40.9100 | 40.4000 | 40.4000 | -6.676% | 11 | 28 | -86.040% |
| 2026-01-14 | 43.2900 | 43.2900 | 43.2900 | 43.2900 | +0.511% | 1 | 34 | -86.972% |
| 2026-01-13 | 42.8500 | 43.0700 | 42.8500 | 43.0700 | -5.424% | 9 | 34 | -86.905% |
| 2026-01-12 | 45.2000 | 45.5400 | 45.2000 | 45.5400 | -1.000% | 6 | 25 | -87.615% |
| 2026-01-09 | 44.9100 | 46.0000 | 44.9100 | 46.0000 | -1.919% | 6 | 29 | -87.739% |
| 2026-01-08 | 47.3500 | 47.3500 | 46.9000 | 46.9000 | +1.099% | 11 | 23 | -87.974% |
| 2026-01-06 | 46.6000 | 46.6000 | 46.3900 | 46.3900 | +7.509% | 11 | 13 | -87.842% |
| 2026-01-02 | 43.1500 | 43.1500 | 43.1500 | 43.1500 | -3.164% | 1 | 2 | -86.929% |
| 2025-12-31 | 44.6100 | 44.6100 | 44.5600 | 44.5600 | -1.350% | 2 | 1 | -87.343% |
| 2025-12-26 | 45.1700 | 45.1700 | 45.1700 | 45.1700 | 0.000% | 1 | 1 | -87.514% |