AMD281215P00220000
AMD Dec 15 2028 220.00 Put
optionOPRA
EODOct 21, 2026
12.65USD+12.444%(+1.40)3Vol781OI
AMD281215P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 12.4500 | 12.8500 | 12.4500 | 12.6500 | +12.444% | 3 | 781 | 0.000% |
| 2026-10-14 | 10.1000 | 11.2500 | 10.1000 | 11.2500 | +3.687% | 2 | 782 | +12.444% |
| 2026-10-13 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +4.629% | 1 | 782 | +16.590% |
| 2026-10-12 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +3.700% | 2 | 782 | +21.986% |
| 2026-10-08 | 9.0000 | 10.0000 | 9.0000 | 10.0000 | +5.820% | 5 | 780 | +26.500% |
| 2026-10-07 | 9.4800 | 9.4800 | 9.4500 | 9.4500 | +2.162% | 6 | 779 | +33.862% |
| 2026-10-06 | 9.5200 | 9.5200 | 9.2100 | 9.2500 | -3.141% | 16 | 795 | +36.757% |
| 2026-10-05 | 9.6500 | 9.6500 | 9.5500 | 9.5500 | -10.997% | 2 | 797 | +32.461% |
| 2026-10-02 | 11.0000 | 11.0000 | 10.7300 | 10.7300 | -13.047% | 2 | 799 | +17.894% |
| 2026-10-01 | 11.6000 | 12.3400 | 11.6000 | 12.3400 | +3.091% | 3 | 799 | +2.512% |
| 2026-09-29 | 12.2100 | 12.2100 | 11.9700 | 11.9700 | +0.167% | 7 | 800 | +5.681% |
| 2026-09-24 | 12.6000 | 12.6000 | 11.9500 | 11.9500 | +0.336% | 4 | 800 | +5.858% |
| 2026-09-23 | 12.0000 | 12.1300 | 11.9100 | 11.9100 | +1.969% | 4 | 801 | +6.213% |
| 2026-09-22 | 11.7000 | 11.7000 | 11.6800 | 11.6800 | -5.806% | 7 | 800 | +8.305% |
| 2026-09-21 | 12.2000 | 12.4000 | 12.0000 | 12.4000 | -12.057% | 6 | 798 | +2.016% |
| 2026-09-18 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -14.286% | 1 | 798 | -10.284% |
| 2026-09-16 | 15.6500 | 16.4500 | 15.5000 | 16.4500 | -2.083% | 50 | 751 | -23.100% |
| 2026-09-15 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -3.170% | 1 | 751 | -24.702% |
| 2026-09-14 | 18.7000 | 18.7000 | 17.3500 | 17.3500 | -5.191% | 14 | 748 | -27.089% |
| 2026-09-10 | 18.2500 | 18.3000 | 18.2500 | 18.3000 | +1.667% | 2 | 746 | -30.874% |
| 2026-09-09 | 18.4700 | 18.4700 | 18.0000 | 18.0000 | -4.610% | 2 | 746 | -29.722% |
| 2026-09-08 | 18.9800 | 18.9800 | 18.8300 | 18.8700 | -9.928% | 13 | 742 | -32.962% |
| 2026-09-03 | 20.8500 | 20.9500 | 20.8500 | 20.9500 | -2.558% | 4 | 742 | -39.618% |
| 2026-09-02 | 21.6000 | 21.6000 | 21.5000 | 21.5000 | -4.232% | 37 | 742 | -41.163% |
| 2026-09-01 | 22.1500 | 22.4500 | 21.9200 | 22.4500 | +1.860% | 13 | 738 | -43.653% |
| 2026-08-31 | 22.2000 | 22.2000 | 22.0400 | 22.0400 | -5.408% | 2 | 737 | -42.604% |
| 2026-08-28 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -3.918% | 2 | 737 | -45.708% |
| 2026-08-27 | 25.1000 | 25.1000 | 24.0000 | 24.2500 | +1.042% | 28 | 727 | -47.835% |
| 2026-08-26 | 23.8500 | 24.0000 | 23.8500 | 24.0000 | -1.840% | 3 | 725 | -47.292% |
| 2026-08-25 | 25.3200 | 25.3200 | 24.4500 | 24.4500 | -7.211% | 20 | 718 | -48.262% |
| 2026-08-24 | 26.7700 | 26.7700 | 26.3500 | 26.3500 | +1.737% | 20 | 701 | -51.992% |
| 2026-08-21 | 27.1000 | 27.2500 | 25.9000 | 25.9000 | -6.868% | 17 | 693 | -51.158% |
| 2026-08-20 | 26.8000 | 28.2000 | 26.8000 | 27.8100 | +1.385% | 4 | 693 | -54.513% |
| 2026-08-19 | 28.2900 | 28.2900 | 27.4300 | 27.4300 | -3.754% | 2 | 693 | -53.883% |
| 2026-08-18 | 28.9500 | 28.9500 | 28.3500 | 28.5000 | -0.350% | 107 | 669 | -55.614% |
| 2026-08-14 | 28.5000 | 28.6000 | 28.5000 | 28.6000 | +0.351% | 2 | 670 | -55.769% |
| 2026-08-13 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -0.973% | 3 | 670 | -55.614% |
| 2026-08-12 | 28.9000 | 28.9000 | 28.7500 | 28.7800 | -2.474% | 4 | 669 | -56.046% |
| 2026-08-11 | 30.4000 | 30.4000 | 29.5100 | 29.5100 | -4.498% | 16 | 679 | -57.133% |
| 2026-08-10 | 32.0500 | 32.0500 | 30.9000 | 30.9000 | -8.254% | 11 | 679 | -59.061% |
| 2026-08-07 | 33.6800 | 33.9300 | 33.6700 | 33.6800 | -0.561% | 32 | 676 | -62.441% |
| 2026-08-06 | 34.0000 | 34.3500 | 33.7100 | 33.8700 | -3.229% | 251 | 636 | -62.651% |
| 2026-08-03 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +1.449% | 2 | 636 | -63.857% |
| 2026-07-30 | 36.9500 | 36.9500 | 34.5000 | 34.5000 | -14.815% | 18 | 649 | -63.333% |
| 2026-07-29 | 42.1400 | 42.1400 | 39.6500 | 40.5000 | -0.123% | 44 | 647 | -68.765% |
| 2026-07-28 | 40.0200 | 41.1100 | 40.0200 | 40.5500 | +6.570% | 12 | 638 | -68.804% |
| 2026-07-27 | 39.9800 | 39.9800 | 38.0500 | 38.0500 | +5.343% | 2 | 637 | -66.754% |
| 2026-07-23 | 35.5900 | 36.1200 | 35.5900 | 36.1200 | +1.890% | 3 | 639 | -64.978% |
| 2026-07-22 | 35.5500 | 35.5500 | 35.4500 | 35.4500 | -3.036% | 2 | 638 | -64.316% |
| 2026-07-21 | 36.6000 | 36.6300 | 36.5600 | 36.5600 | -4.593% | 42 | 638 | -65.399% |
| 2026-07-20 | 39.6400 | 39.6400 | 37.7000 | 38.3200 | -2.642% | 40 | 644 | -66.989% |
| 2026-07-17 | 42.0700 | 42.8400 | 39.3600 | 39.3600 | -0.906% | 64 | 635 | -67.861% |
| 2026-07-16 | 39.7200 | 39.7200 | 39.7200 | 39.7200 | +10.795% | 1 | 635 | -68.152% |
| 2026-07-14 | 35.8500 | 35.8500 | 35.8500 | 35.8500 | -0.830% | 1 | 635 | -64.714% |
| 2026-07-13 | 35.8000 | 36.6400 | 35.8000 | 36.1500 | +0.139% | 4 | 635 | -65.007% |
| 2026-07-10 | 35.9500 | 36.1000 | 35.9500 | 36.1000 | -1.231% | 2 | 634 | -64.958% |
| 2026-07-09 | 36.3000 | 36.5500 | 36.3000 | 36.5500 | -6.522% | 2 | 635 | -65.390% |
| 2026-07-07 | 39.0500 | 39.1000 | 39.0500 | 39.1000 | +5.676% | 2 | 634 | -67.647% |
| 2026-07-06 | 36.1000 | 37.0000 | 35.7500 | 37.0000 | +6.598% | 8 | 632 | -65.811% |
| 2026-06-30 | 34.9200 | 34.9200 | 34.4000 | 34.7100 | -9.609% | 7 | 638 | -63.555% |
| 2026-06-29 | 38.4000 | 38.4000 | 38.4000 | 38.4000 | -3.396% | 1 | 639 | -67.057% |
| 2026-06-26 | 39.1900 | 39.7500 | 39.1900 | 39.7500 | +4.992% | 5 | 642 | -68.176% |
| 2026-06-25 | 37.5500 | 38.0600 | 37.5400 | 37.8600 | -5.350% | 46 | 623 | -66.587% |
| 2026-06-24 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +6.468% | 1 | 623 | -68.375% |
| 2026-06-18 | 37.5700 | 37.5700 | 37.5700 | 37.5700 | -2.668% | 1 | 624 | -66.330% |
| 2026-06-17 | 38.5000 | 38.6000 | 38.5000 | 38.6000 | +3.485% | 2 | 625 | -67.228% |
| 2026-06-15 | 37.0000 | 37.3000 | 37.0000 | 37.3000 | -10.423% | 5 | 630 | -66.086% |
| 2026-06-11 | 41.5000 | 41.6400 | 41.5000 | 41.6400 | -4.276% | 3 | 627 | -69.621% |
| 2026-06-09 | 38.9600 | 43.5000 | 38.9600 | 43.5000 | +18.690% | 4 | 631 | -70.920% |
| 2026-06-05 | 38.6400 | 38.6400 | 36.6500 | 36.6500 | -0.543% | 15 | 630 | -65.484% |
| 2026-06-04 | 36.8500 | 36.8500 | 36.8500 | 36.8500 | +0.904% | 1 | 629 | -65.672% |
| 2026-06-02 | 36.6700 | 37.4900 | 36.5200 | 36.5200 | -1.030% | 7 | 636 | -65.361% |
| 2026-06-01 | 36.7000 | 39.2000 | 36.7000 | 36.9000 | +1.374% | 60 | 650 | -65.718% |
| 2026-05-28 | 36.4000 | 36.4000 | 36.4000 | 36.4000 | -2.019% | 1 | 650 | -65.247% |
| 2026-05-27 | 37.1500 | 37.1500 | 37.1500 | 37.1500 | 0.000% | 1 | 649 | -65.949% |
| 2026-05-26 | 37.8500 | 37.8500 | 36.9800 | 37.1500 | -2.288% | 250 | 506 | -65.949% |
| 2026-05-22 | 36.8000 | 38.0200 | 36.8000 | 38.0200 | -2.837% | 3 | 504 | -66.728% |
| 2026-05-21 | 39.1300 | 39.1300 | 39.1300 | 39.1300 | -0.937% | 2 | 504 | -67.672% |
| 2026-05-20 | 39.7500 | 40.1000 | 39.5000 | 39.5000 | -2.469% | 3 | 503 | -67.975% |
| 2026-05-18 | 41.0000 | 41.2000 | 40.5000 | 40.5000 | +2.402% | 3 | 504 | -68.765% |
| 2026-05-15 | 40.2500 | 40.2500 | 39.5500 | 39.5500 | +3.588% | 4 | 504 | -68.015% |
| 2026-05-14 | 38.7500 | 38.7500 | 38.1800 | 38.1800 | -0.365% | 28 | 500 | -66.867% |
| 2026-05-13 | 37.8300 | 38.3200 | 37.8300 | 38.3200 | +2.735% | 32 | 508 | -66.989% |
| 2026-05-11 | 37.0900 | 37.3000 | 37.0900 | 37.3000 | +1.968% | 4 | 509 | -66.086% |
| 2026-05-08 | 38.0000 | 38.0000 | 36.5800 | 36.5800 | -8.090% | 23 | 497 | -65.418% |
| 2026-05-07 | 39.4000 | 39.8000 | 39.4000 | 39.8000 | +3.592% | 10 | 503 | -68.216% |
| 2026-05-06 | 38.5600 | 39.0000 | 38.2500 | 38.4200 | -15.523% | 76 | 517 | -67.074% |
| 2026-05-05 | 45.4800 | 45.4800 | 45.4800 | 45.4800 | -2.194% | 15 | 532 | -72.186% |
| 2026-05-04 | 44.1200 | 46.5000 | 44.1200 | 46.5000 | +4.401% | 31 | 502 | -72.796% |
| 2026-05-01 | 45.7700 | 45.7700 | 44.5400 | 44.5400 | -2.730% | 8 | 500 | -71.599% |
| 2026-04-30 | 46.4100 | 46.4100 | 45.0000 | 45.7900 | -5.275% | 9 | 501 | -72.374% |
| 2026-04-29 | 48.3400 | 48.3400 | 48.3400 | 48.3400 | -0.535% | 6 | 501 | -73.831% |
| 2026-04-28 | 50.0000 | 50.0000 | 48.6000 | 48.6000 | +2.424% | 118 | 495 | -73.971% |
| 2026-04-27 | 46.7100 | 47.7700 | 46.7100 | 47.4500 | +1.955% | 5 | 532 | -73.340% |
| 2026-04-24 | 47.7900 | 48.0900 | 46.5000 | 46.5400 | -10.154% | 147 | 533 | -72.819% |
| 2026-04-23 | 51.8000 | 51.8000 | 51.8000 | 51.8000 | -0.461% | 22 | 616 | -75.579% |
| 2026-04-22 | 53.2500 | 53.7000 | 51.7000 | 52.0400 | -4.162% | 23 | 637 | -75.692% |
| 2026-04-21 | 54.5500 | 54.5900 | 54.3000 | 54.3000 | -2.740% | 16 | 632 | -76.703% |
| 2026-04-20 | 53.9700 | 55.9200 | 53.9700 | 55.8300 | +1.601% | 18 | 632 | -77.342% |
| 2026-04-17 | 53.0000 | 54.9500 | 53.0000 | 54.9500 | +0.274% | 44 | 620 | -76.979% |
| 2026-04-16 | 57.2500 | 57.2500 | 54.7800 | 54.8000 | -5.874% | 70 | 616 | -76.916% |
| 2026-04-15 | 58.7600 | 59.3500 | 58.0000 | 58.2200 | -4.557% | 9 | 629 | -78.272% |
| 2026-04-14 | 59.3500 | 61.0000 | 59.3500 | 61.0000 | +0.329% | 4 | 628 | -79.262% |
| 2026-04-13 | 61.1500 | 61.3500 | 60.8000 | 60.8000 | -1.379% | 5 | 626 | -79.194% |
| 2026-04-10 | 61.3500 | 61.6500 | 58.6600 | 61.6500 | -5.008% | 16 | 624 | -79.481% |
| 2026-04-08 | 65.2000 | 65.5000 | 64.9000 | 64.9000 | -4.306% | 43 | 615 | -80.508% |
| 2026-04-07 | 67.9500 | 69.1500 | 67.8200 | 67.8200 | +1.985% | 20 | 595 | -81.348% |
| 2026-04-06 | 66.1800 | 66.7300 | 65.9500 | 66.5000 | -3.818% | 31 | 588 | -80.977% |
| 2026-04-02 | 73.6000 | 73.6000 | 69.1400 | 69.1400 | -2.400% | 83 | 538 | -81.704% |
| 2026-04-01 | 71.3300 | 71.3300 | 69.8300 | 70.8400 | -3.593% | 3 | 538 | -82.143% |
| 2026-03-31 | 74.5100 | 74.5100 | 73.4800 | 73.4800 | -4.534% | 5 | 539 | -82.784% |
| 2026-03-30 | 73.5400 | 77.0000 | 73.5400 | 76.9700 | +3.496% | 8 | 537 | -83.565% |
| 2026-03-27 | 74.7700 | 74.7700 | 74.2600 | 74.3700 | +8.017% | 3 | 535 | -82.990% |
| 2026-03-26 | 67.7700 | 68.8500 | 67.7700 | 68.8500 | +1.086% | 8 | 535 | -81.627% |
| 2026-03-25 | 68.1400 | 68.1400 | 67.4000 | 68.1100 | -6.120% | 17 | 527 | -81.427% |
| 2026-03-24 | 73.1000 | 73.1000 | 72.3000 | 72.5500 | +2.399% | 36 | 522 | -82.564% |
| 2026-03-23 | 71.3800 | 71.3800 | 70.8500 | 70.8500 | -4.450% | 7 | 509 | -82.145% |
| 2026-03-20 | 74.2500 | 74.2500 | 74.1500 | 74.1500 | +2.958% | 2 | 514 | -82.940% |
| 2026-03-19 | 72.0200 | 72.0200 | 72.0200 | 72.0200 | -2.491% | 1 | 513 | -82.435% |
| 2026-03-18 | 74.1000 | 74.1500 | 73.8600 | 73.8600 | -1.389% | 4 | 514 | -82.873% |
| 2026-03-17 | 75.6000 | 75.6000 | 74.9000 | 74.9000 | +0.174% | 12 | 513 | -83.111% |
| 2026-03-16 | 74.1500 | 75.6500 | 74.1500 | 74.7700 | -3.895% | 59 | 508 | -83.081% |
| 2026-03-13 | 77.6500 | 77.8000 | 77.6100 | 77.8000 | +3.197% | 6 | 486 | -83.740% |
| 2026-03-12 | 76.7100 | 76.7100 | 75.3900 | 75.3900 | +2.293% | 2 | 483 | -83.221% |
| 2026-03-11 | 73.3000 | 73.7000 | 73.3000 | 73.7000 | -0.540% | 4 | 482 | -82.836% |
| 2026-03-10 | 74.6500 | 74.8500 | 73.8000 | 74.1000 | -3.928% | 19 | 480 | -82.928% |
| 2026-03-09 | 79.6500 | 79.6500 | 77.1300 | 77.1300 | -0.091% | 6 | 473 | -83.599% |
| 2026-03-06 | 76.3700 | 77.2000 | 76.3700 | 77.2000 | +3.071% | 11 | 474 | -83.614% |
| 2026-03-05 | 74.9000 | 74.9000 | 74.9000 | 74.9000 | +0.713% | 3 | 469 | -83.111% |
| 2026-03-04 | 74.3700 | 74.3700 | 74.3700 | 74.3700 | -7.832% | 1 | 469 | -82.990% |
| 2026-03-03 | 80.6900 | 80.6900 | 80.6900 | 80.6900 | +4.237% | 1 | 468 | -84.323% |
| 2026-03-02 | 79.0000 | 79.0000 | 77.1600 | 77.4100 | +6.187% | 8 | 468 | -83.658% |
| 2026-02-24 | 72.6100 | 73.8000 | 72.6100 | 72.9000 | -5.004% | 4 | 460 | -82.647% |
| 2026-02-23 | 76.7400 | 76.7400 | 76.7400 | 76.7400 | +0.288% | 40 | 460 | -83.516% |
| 2026-02-20 | 74.9400 | 76.5200 | 74.9400 | 76.5200 | +1.959% | 2 | 420 | -83.468% |
| 2026-02-19 | 75.7500 | 75.7500 | 75.0500 | 75.0500 | -3.161% | 3 | 420 | -83.145% |
| 2026-02-18 | 77.5000 | 77.5000 | 77.5000 | 77.5000 | +1.307% | 1 | 420 | -83.677% |
| 2026-02-17 | 75.8300 | 76.8000 | 75.8300 | 76.5000 | +3.532% | 17 | 420 | -83.464% |
| 2026-02-13 | 74.2500 | 74.2500 | 73.8900 | 73.8900 | -0.605% | 11 | 429 | -82.880% |
| 2026-02-12 | 70.5400 | 74.3400 | 70.5400 | 74.3400 | +3.494% | 5 | 429 | -82.984% |
| 2026-02-11 | 70.2500 | 71.8300 | 70.0800 | 71.8300 | +0.956% | 6 | 426 | -82.389% |
| 2026-02-10 | 70.5000 | 71.1500 | 70.5000 | 71.1500 | +1.281% | 3 | 428 | -82.221% |
| 2026-02-09 | 72.8900 | 72.8900 | 69.6000 | 70.2500 | -3.436% | 13 | 428 | -81.993% |
| 2026-02-06 | 74.8000 | 74.8000 | 72.6000 | 72.7500 | -5.850% | 47 | 428 | -82.612% |
| 2026-02-05 | 75.1800 | 78.6400 | 72.9100 | 77.2700 | +2.209% | 26 | 418 | -83.629% |
| 2026-02-04 | 72.3100 | 75.7400 | 71.0000 | 75.6000 | +18.625% | 277 | 423 | -83.267% |
| 2026-01-30 | 63.1000 | 63.7300 | 63.1000 | 63.7300 | +4.049% | 2 | 195 | -80.151% |
| 2026-01-29 | 63.5000 | 63.5000 | 61.2500 | 61.2500 | +0.410% | 2 | 194 | -79.347% |
| 2026-01-28 | 60.7000 | 61.0000 | 60.7000 | 61.0000 | +1.044% | 40 | 194 | -79.262% |
| 2026-01-27 | 61.2000 | 61.2000 | 60.0500 | 60.3700 | -0.626% | 101 | 167 | -79.046% |
| 2026-01-26 | 60.2500 | 60.7500 | 60.2500 | 60.7500 | +6.132% | 5 | 67 | -79.177% |
| 2026-01-23 | 57.2400 | 57.2400 | 57.2400 | 57.2400 | -3.944% | 2 | 64 | -77.900% |
| 2026-01-22 | 60.3600 | 60.3600 | 59.2500 | 59.5900 | -1.602% | 88 | 64 | -78.772% |
| 2026-01-21 | 60.5600 | 60.5600 | 60.5600 | 60.5600 | -2.699% | 10 | 46 | -79.112% |
| 2026-01-20 | 63.3700 | 63.3700 | 62.2400 | 62.2400 | -1.984% | 2 | 36 | -79.675% |
| 2026-01-15 | 61.5000 | 63.5000 | 61.5000 | 63.5000 | -1.474% | 6 | 36 | -80.079% |
| 2026-01-14 | 66.3200 | 67.1000 | 64.4500 | 64.4500 | -0.525% | 13 | 34 | -80.372% |
| 2026-01-13 | 65.7500 | 66.0000 | 64.7900 | 64.7900 | -6.101% | 18 | 34 | -80.475% |
| 2026-01-12 | 68.5000 | 69.8000 | 68.1900 | 69.0000 | -1.429% | 28 | 38 | -81.667% |
| 2026-01-08 | 70.2800 | 70.5000 | 70.0000 | 70.0000 | +0.719% | 26 | 46 | -81.929% |
| 2026-01-07 | 69.5000 | 69.5000 | 69.5000 | 69.5000 | +0.579% | 20 | 36 | -81.799% |
| 2026-01-06 | 68.4200 | 70.4000 | 68.4200 | 69.1000 | +4.255% | 14 | 28 | -81.693% |
| 2026-01-02 | 66.7800 | 66.7800 | 65.3000 | 66.2800 | -2.242% | 6 | 24 | -80.914% |
| 2025-12-31 | 67.6500 | 68.1600 | 67.1500 | 67.8000 | -0.074% | 13 | 11 | -81.342% |
| 2025-12-30 | 67.5000 | 68.2200 | 67.4900 | 67.8500 | -0.455% | 17 | 11 | -81.356% |
| 2025-12-29 | 68.9900 | 68.9900 | 68.1500 | 68.1600 | +0.843% | 16 | 3 | -81.441% |
| 2025-12-26 | 67.5900 | 67.5900 | 67.5900 | 67.5900 | +0.491% | 2 | 6 | -81.284% |
| 2025-12-24 | 67.2600 | 67.2600 | 67.2600 | 67.2600 | 0.000% | 4 | 0 | -81.192% |