AMD281215P00320000
AMD Dec 15 2028 320.00 Put
optionOPRA
EODOct 22, 2026
38.20USD+6.111%(+2.20)5Vol753OI
AMD281215P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 38.50 | 38.50 | 38.20 | 38.20 | +6.111% | 5 | 752 | 0.000% |
| 2026-10-20 | 37.70 | 37.70 | 36.00 | 36.00 | +5.572% | 29 | 766 | +6.111% |
| 2026-10-15 | 34.83 | 34.83 | 34.10 | 34.10 | +3.021% | 2 | 765 | +12.023% |
| 2026-10-14 | 33.10 | 33.10 | 33.10 | 33.10 | +9.530% | 2 | 767 | +15.408% |
| 2026-10-13 | 30.25 | 30.25 | 30.22 | 30.22 | +0.733% | 2 | 767 | +26.406% |
| 2026-10-12 | 30.00 | 30.00 | 30.00 | 30.00 | +9.489% | 4 | 770 | +27.333% |
| 2026-10-07 | 27.40 | 27.40 | 27.40 | 27.40 | +2.239% | 1 | 769 | +39.416% |
| 2026-10-06 | 26.50 | 26.80 | 26.50 | 26.80 | -2.332% | 2 | 769 | +42.537% |
| 2026-10-05 | 29.06 | 29.06 | 27.44 | 27.44 | -9.049% | 4 | 768 | +39.213% |
| 2026-10-02 | 30.87 | 30.87 | 30.17 | 30.17 | -9.127% | 7 | 771 | +26.616% |
| 2026-10-01 | 33.20 | 33.20 | 33.20 | 33.20 | -2.209% | 1 | 772 | +15.060% |
| 2026-09-30 | 34.00 | 34.05 | 33.95 | 33.95 | +3.823% | 3 | 772 | +12.518% |
| 2026-09-24 | 33.51 | 33.51 | 32.70 | 32.70 | -1.802% | 6 | 772 | +16.820% |
| 2026-09-22 | 33.85 | 33.85 | 33.30 | 33.30 | -3.198% | 3 | 773 | +14.715% |
| 2026-09-21 | 36.35 | 36.35 | 34.01 | 34.40 | -14.321% | 20 | 765 | +11.047% |
| 2026-09-18 | 40.15 | 40.15 | 40.15 | 40.15 | -1.954% | 100 | 765 | -4.857% |
| 2026-09-17 | 42.14 | 42.20 | 40.00 | 40.95 | -5.732% | 421 | 775 | -6.716% |
| 2026-09-16 | 43.45 | 43.45 | 43.44 | 43.44 | -6.581% | 4 | 772 | -12.063% |
| 2026-09-15 | 46.00 | 46.50 | 45.97 | 46.50 | -0.428% | 3 | 772 | -17.849% |
| 2026-09-11 | 48.40 | 48.40 | 46.70 | 46.70 | -4.733% | 11 | 781 | -18.201% |
| 2026-09-10 | 48.57 | 49.02 | 48.55 | 49.02 | -2.448% | 3 | 780 | -22.073% |
| 2026-09-08 | 50.05 | 51.00 | 49.95 | 50.25 | -4.848% | 159 | 788 | -23.980% |
| 2026-09-04 | 54.00 | 54.00 | 52.40 | 52.81 | -3.912% | 39 | 780 | -27.665% |
| 2026-09-03 | 57.35 | 57.50 | 54.82 | 54.96 | -2.915% | 16 | 776 | -30.495% |
| 2026-09-02 | 55.90 | 57.05 | 55.90 | 56.61 | -0.684% | 265 | 677 | -32.521% |
| 2026-09-01 | 58.30 | 58.30 | 57.00 | 57.00 | +1.968% | 26 | 667 | -32.982% |
| 2026-08-31 | 57.10 | 57.10 | 55.90 | 55.90 | -2.951% | 6 | 665 | -31.664% |
| 2026-08-28 | 57.55 | 57.60 | 57.55 | 57.60 | -3.372% | 5 | 665 | -33.681% |
| 2026-08-27 | 60.00 | 60.00 | 59.25 | 59.61 | +1.724% | 13 | 672 | -35.917% |
| 2026-08-26 | 58.60 | 58.60 | 58.60 | 58.60 | -0.678% | 1 | 671 | -34.812% |
| 2026-08-25 | 59.85 | 60.95 | 59.00 | 59.00 | -7.524% | 124 | 580 | -35.254% |
| 2026-08-24 | 64.54 | 64.54 | 63.52 | 63.80 | +2.080% | 25 | 565 | -40.125% |
| 2026-08-21 | 63.70 | 64.60 | 62.50 | 62.50 | -4.229% | 155 | 473 | -38.880% |
| 2026-08-20 | 64.10 | 65.55 | 64.00 | 65.26 | +1.604% | 167 | 406 | -41.465% |
| 2026-08-18 | 65.17 | 65.17 | 64.23 | 64.23 | +4.780% | 3 | 405 | -40.526% |
| 2026-08-17 | 62.20 | 62.20 | 61.30 | 61.30 | -3.601% | 3 | 405 | -37.684% |
| 2026-08-14 | 65.85 | 65.85 | 63.59 | 63.59 | -3.403% | 30 | 416 | -39.928% |
| 2026-08-12 | 65.60 | 65.83 | 65.60 | 65.83 | -2.329% | 18 | 409 | -41.972% |
| 2026-08-11 | 70.15 | 70.15 | 67.20 | 67.40 | -3.355% | 17 | 404 | -43.323% |
| 2026-08-10 | 71.25 | 71.25 | 69.74 | 69.74 | -4.203% | 5 | 405 | -45.225% |
| 2026-08-07 | 72.80 | 72.80 | 72.80 | 72.80 | -1.435% | 1 | 405 | -47.527% |
| 2026-08-06 | 73.86 | 73.86 | 73.86 | 73.86 | -1.257% | 1 | 405 | -48.281% |
| 2026-08-05 | 75.02 | 75.82 | 74.80 | 74.80 | +5.352% | 103 | 405 | -48.930% |
| 2026-08-04 | 71.65 | 71.65 | 70.80 | 71.00 | -2.913% | 3 | 402 | -46.197% |
| 2026-07-31 | 68.00 | 73.13 | 68.00 | 73.13 | -3.267% | 4 | 399 | -47.764% |
| 2026-07-30 | 80.34 | 80.34 | 75.60 | 75.60 | -12.520% | 4 | 398 | -49.471% |
| 2026-07-29 | 86.65 | 87.59 | 86.42 | 86.42 | +2.272% | 4 | 397 | -55.797% |
| 2026-07-28 | 84.71 | 84.71 | 84.40 | 84.50 | +4.373% | 16 | 396 | -54.793% |
| 2026-07-27 | 80.75 | 81.15 | 80.75 | 80.96 | +9.258% | 8 | 396 | -52.816% |
| 2026-07-24 | 74.10 | 74.10 | 74.10 | 74.10 | -5.665% | 1 | 396 | -48.448% |
| 2026-07-20 | 78.55 | 78.55 | 78.55 | 78.55 | -3.914% | 1 | 396 | -51.369% |
| 2026-07-17 | 81.75 | 81.75 | 81.75 | 81.75 | +0.926% | 2 | 398 | -53.272% |
| 2026-07-16 | 79.50 | 81.00 | 78.55 | 81.00 | +9.179% | 22 | 394 | -52.840% |
| 2026-07-13 | 74.19 | 74.19 | 74.19 | 74.19 | -0.013% | 7 | 401 | -48.511% |
| 2026-07-10 | 74.25 | 74.25 | 74.20 | 74.20 | -2.072% | 2 | 400 | -48.518% |
| 2026-07-09 | 75.77 | 75.77 | 75.77 | 75.77 | -5.934% | 2 | 402 | -49.584% |
| 2026-07-08 | 80.76 | 80.76 | 80.55 | 80.55 | +0.311% | 2 | 402 | -52.576% |
| 2026-07-07 | 80.30 | 80.30 | 80.30 | 80.30 | +6.924% | 2 | 402 | -52.428% |
| 2026-07-06 | 74.80 | 75.10 | 74.80 | 75.10 | -4.732% | 4 | 401 | -49.134% |
| 2026-07-02 | 76.43 | 78.83 | 76.40 | 78.83 | +11.185% | 6 | 400 | -51.541% |
| 2026-06-30 | 71.30 | 71.30 | 70.90 | 70.90 | -6.366% | 100 | 443 | -46.121% |
| 2026-06-29 | 75.72 | 75.72 | 75.72 | 75.72 | -3.097% | 1 | 442 | -49.551% |
| 2026-06-26 | 78.10 | 78.20 | 78.00 | 78.14 | +0.761% | 14 | 441 | -51.113% |
| 2026-06-25 | 77.70 | 78.15 | 77.40 | 77.55 | -2.391% | 65 | 450 | -50.741% |
| 2026-06-23 | 81.02 | 81.02 | 78.55 | 79.45 | +4.539% | 14 | 442 | -51.919% |
| 2026-06-22 | 76.00 | 76.00 | 75.85 | 76.00 | -1.618% | 14 | 440 | -49.737% |
| 2026-06-18 | 77.25 | 77.25 | 77.25 | 77.25 | -2.240% | 1 | 440 | -50.550% |
| 2026-06-16 | 77.45 | 79.25 | 77.00 | 79.02 | +2.784% | 16 | 435 | -51.658% |
| 2026-06-15 | 76.46 | 77.27 | 76.16 | 76.88 | -3.369% | 127 | 392 | -50.312% |
| 2026-06-12 | 79.56 | 79.56 | 79.56 | 79.56 | -8.457% | 4 | 392 | -51.986% |
| 2026-06-11 | 86.91 | 86.91 | 86.91 | 86.91 | -0.674% | 1 | 392 | -56.046% |
| 2026-06-10 | 86.78 | 87.50 | 86.78 | 87.50 | +1.390% | 2 | 391 | -56.343% |
| 2026-06-09 | 83.66 | 86.30 | 83.66 | 86.30 | +4.126% | 3 | 391 | -55.736% |
| 2026-06-08 | 81.05 | 82.88 | 77.90 | 82.88 | +3.834% | 113 | 468 | -53.909% |
| 2026-06-05 | 79.55 | 79.82 | 79.55 | 79.82 | +5.429% | 4 | 467 | -52.142% |
| 2026-06-04 | 77.13 | 77.20 | 75.71 | 75.71 | +1.761% | 27 | 462 | -49.544% |
| 2026-06-03 | 74.50 | 74.73 | 74.40 | 74.40 | -2.490% | 13 | 462 | -48.656% |
| 2026-06-02 | 76.30 | 76.30 | 76.30 | 76.30 | +1.261% | 15 | 462 | -49.934% |
| 2026-05-29 | 76.51 | 76.97 | 75.35 | 75.35 | -0.790% | 13 | 454 | -49.303% |
| 2026-05-28 | 75.98 | 75.98 | 75.95 | 75.95 | -2.753% | 4 | 453 | -49.704% |
| 2026-05-26 | 78.27 | 78.27 | 78.10 | 78.10 | -0.813% | 2 | 452 | -51.088% |
| 2026-05-22 | 77.73 | 78.74 | 77.73 | 78.74 | -7.179% | 2 | 451 | -51.486% |
| 2026-05-19 | 84.83 | 84.83 | 84.83 | 84.83 | +4.099% | 200 | 275 | -54.969% |
| 2026-05-14 | 81.49 | 81.49 | 81.49 | 81.49 | -0.135% | 1 | 275 | -53.123% |
| 2026-05-12 | 81.60 | 81.60 | 81.60 | 81.60 | +3.291% | 1 | 274 | -53.186% |
| 2026-05-11 | 79.29 | 79.30 | 78.65 | 79.00 | +0.637% | 145 | 236 | -51.646% |
| 2026-05-08 | 80.74 | 80.74 | 78.50 | 78.50 | -7.156% | 29 | 243 | -51.338% |
| 2026-05-07 | 82.56 | 84.55 | 82.42 | 84.55 | +3.110% | 69 | 214 | -54.820% |
| 2026-05-06 | 82.95 | 84.67 | 82.00 | 82.00 | -12.951% | 161 | 115 | -53.415% |
| 2026-05-05 | 95.00 | 95.00 | 94.20 | 94.20 | +0.319% | 8 | 107 | -59.448% |
| 2026-05-01 | 95.25 | 95.44 | 93.90 | 93.90 | -1.932% | 97 | 84 | -59.318% |
| 2026-04-30 | 95.05 | 96.31 | 95.05 | 95.75 | -5.357% | 22 | 71 | -60.104% |
| 2026-04-29 | 100.95 | 101.17 | 100.95 | 101.17 | +0.168% | 18 | 71 | -62.242% |
| 2026-04-28 | 103.25 | 103.25 | 101.00 | 101.00 | +1.969% | 10 | 77 | -62.178% |
| 2026-04-27 | 97.18 | 100.24 | 97.18 | 99.05 | +1.175% | 3 | 73 | -61.434% |
| 2026-04-24 | 99.03 | 99.03 | 97.85 | 97.90 | -9.519% | 10 | 70 | -60.981% |
| 2026-04-22 | 108.85 | 108.85 | 108.20 | 108.20 | -4.163% | 10 | 65 | -64.695% |
| 2026-04-17 | 113.55 | 113.55 | 112.90 | 112.90 | -3.562% | 36 | 65 | -66.165% |
| 2026-04-16 | 117.07 | 117.07 | 117.07 | 117.07 | -2.401% | 1 | 65 | -67.370% |
| 2026-04-15 | 119.95 | 119.95 | 119.95 | 119.95 | -1.235% | 36 | 66 | -68.153% |
| 2026-04-14 | 121.85 | 121.85 | 121.45 | 121.45 | -2.606% | 40 | 44 | -68.547% |
| 2026-04-10 | 124.95 | 124.95 | 124.70 | 124.70 | -2.647% | 2 | 24 | -69.366% |
| 2026-04-09 | 128.07 | 128.09 | 128.07 | 128.09 | -2.593% | 2 | 25 | -70.177% |
| 2026-04-08 | 131.50 | 131.50 | 131.50 | 131.50 | -4.503% | 1 | 26 | -70.951% |
| 2026-04-07 | 137.70 | 137.70 | 137.70 | 137.70 | +1.124% | 22 | 27 | -72.259% |
| 2026-04-06 | 136.17 | 136.17 | 136.17 | 136.17 | -3.699% | 1 | 28 | -71.947% |
| 2026-04-02 | 141.65 | 141.65 | 141.40 | 141.40 | +1.391% | 2 | 29 | -72.984% |
| 2026-04-01 | 139.46 | 139.46 | 139.46 | 139.46 | -4.237% | 1 | 29 | -72.609% |
| 2026-03-30 | 144.69 | 145.63 | 144.69 | 145.63 | -0.096% | 2 | 28 | -73.769% |
| 2026-03-27 | 145.77 | 145.77 | 145.77 | 145.77 | +7.200% | 1 | 28 | -73.794% |
| 2026-03-25 | 135.98 | 135.98 | 135.98 | 135.98 | -7.073% | 1 | 27 | -71.908% |
| 2026-03-18 | 146.33 | 146.33 | 146.33 | 146.33 | +0.439% | 2 | 26 | -73.895% |
| 2026-03-11 | 145.59 | 145.69 | 145.59 | 145.69 | +0.684% | 2 | 24 | -73.780% |
| 2026-03-10 | 144.70 | 144.70 | 144.70 | 144.70 | +2.189% | 1 | 25 | -73.601% |
| 2026-02-24 | 141.70 | 141.70 | 141.60 | 141.60 | -6.082% | 2 | 24 | -73.023% |
| 2026-02-23 | 150.77 | 150.77 | 150.77 | 150.77 | +7.886% | 2 | 23 | -74.663% |
| 2026-02-09 | 140.00 | 140.00 | 139.75 | 139.75 | -5.683% | 2 | 21 | -72.665% |
| 2026-02-05 | 148.17 | 148.17 | 148.17 | 148.17 | +6.101% | 20 | 21 | -74.219% |
| 2026-01-07 | 139.65 | 139.65 | 139.65 | 139.65 | 0.000% | 1 | 1 | -72.646% |