AMD281215P00400000
AMD Dec 15 2028 400.00 Put
optionOPRA
EODOct 22, 2026
72.45USD+17.805%(+10.95)27Vol2,329OI
AMD281215P00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 68.80 | 72.55 | 68.80 | 72.45 | +17.805% | 27 | 2,321 | 0.000% |
| 2026-10-21 | 61.50 | 61.50 | 61.50 | 61.50 | -6.393% | 2 | 2,323 | +17.805% |
| 2026-10-20 | 67.12 | 67.12 | 65.13 | 65.70 | +1.734% | 32 | 2,339 | +10.274% |
| 2026-10-19 | 62.75 | 64.58 | 62.75 | 64.58 | -2.712% | 2 | 2,338 | +12.186% |
| 2026-10-16 | 63.75 | 66.38 | 63.75 | 66.38 | +5.617% | 28 | 2,324 | +9.144% |
| 2026-10-15 | 64.95 | 66.50 | 62.85 | 62.85 | +8.269% | 14 | 2,322 | +15.274% |
| 2026-10-13 | 58.00 | 58.05 | 58.00 | 58.05 | +4.878% | 2 | 2,320 | +24.806% |
| 2026-10-12 | 55.60 | 55.93 | 55.35 | 55.35 | +1.485% | 7 | 2,317 | +30.894% |
| 2026-10-09 | 54.55 | 54.67 | 54.10 | 54.54 | +1.000% | 7 | 2,320 | +32.838% |
| 2026-10-08 | 51.95 | 54.00 | 51.95 | 54.00 | +6.446% | 14 | 2,322 | +34.167% |
| 2026-10-07 | 51.68 | 51.70 | 50.50 | 50.73 | +2.588% | 74 | 2,324 | +42.815% |
| 2026-10-06 | 51.00 | 51.00 | 49.23 | 49.45 | -2.906% | 48 | 2,307 | +46.512% |
| 2026-10-05 | 54.52 | 54.52 | 50.93 | 50.93 | -8.069% | 24 | 2,326 | +42.254% |
| 2026-10-02 | 57.13 | 57.13 | 55.40 | 55.40 | -5.299% | 7 | 2,327 | +30.776% |
| 2026-10-01 | 58.60 | 58.60 | 58.50 | 58.50 | -3.941% | 751 | 1,651 | +23.846% |
| 2026-09-29 | 60.84 | 60.91 | 60.84 | 60.90 | -0.571% | 3 | 1,651 | +18.966% |
| 2026-09-28 | 62.15 | 62.15 | 61.15 | 61.25 | +2.648% | 33 | 1,636 | +18.286% |
| 2026-09-25 | 58.00 | 60.01 | 58.00 | 59.67 | +2.702% | 27 | 1,635 | +21.418% |
| 2026-09-24 | 60.67 | 61.00 | 58.10 | 58.10 | -4.785% | 134 | 1,732 | +24.699% |
| 2026-09-23 | 61.10 | 61.10 | 60.00 | 61.02 | +0.279% | 17 | 1,723 | +18.732% |
| 2026-09-22 | 60.05 | 61.97 | 60.05 | 60.85 | -0.246% | 225 | 1,881 | +19.063% |
| 2026-09-21 | 63.80 | 63.81 | 61.00 | 61.00 | -13.167% | 37 | 1,900 | +18.770% |
| 2026-09-18 | 71.40 | 71.68 | 70.25 | 70.25 | -2.701% | 218 | 1,987 | +3.132% |
| 2026-09-17 | 74.77 | 74.77 | 71.35 | 72.20 | -8.294% | 54 | 1,983 | +0.346% |
| 2026-09-16 | 77.49 | 78.73 | 76.06 | 78.73 | -1.955% | 65 | 1,947 | -7.977% |
| 2026-09-15 | 81.00 | 81.50 | 80.30 | 80.30 | -3.265% | 6 | 1,944 | -9.776% |
| 2026-09-14 | 85.85 | 86.10 | 83.01 | 83.01 | +2.041% | 461 | 1,691 | -12.721% |
| 2026-09-11 | 83.00 | 83.00 | 81.34 | 81.35 | -3.155% | 23 | 1,692 | -10.940% |
| 2026-09-10 | 85.00 | 85.00 | 83.60 | 84.00 | +2.314% | 16 | 1,679 | -13.750% |
| 2026-09-09 | 84.33 | 84.33 | 81.10 | 82.10 | -10.761% | 98 | 1,642 | -11.754% |
| 2026-09-08 | 87.00 | 92.00 | 85.72 | 92.00 | +2.290% | 14 | 1,640 | -21.250% |
| 2026-09-04 | 91.21 | 91.55 | 89.94 | 89.94 | -4.825% | 21 | 1,636 | -19.446% |
| 2026-09-03 | 96.00 | 96.00 | 93.76 | 94.50 | +0.532% | 15 | 1,634 | -23.333% |
| 2026-09-02 | 96.00 | 96.00 | 94.00 | 94.00 | -1.063% | 2 | 1,632 | -22.926% |
| 2026-09-01 | 97.30 | 97.30 | 95.01 | 95.01 | +0.604% | 103 | 1,564 | -23.745% |
| 2026-08-31 | 95.75 | 96.37 | 94.00 | 94.44 | -1.492% | 66 | 1,578 | -23.285% |
| 2026-08-28 | 97.50 | 97.53 | 95.87 | 95.87 | -2.966% | 10 | 1,577 | -24.429% |
| 2026-08-27 | 98.65 | 99.13 | 98.13 | 98.80 | +0.519% | 16 | 1,585 | -26.670% |
| 2026-08-26 | 100.15 | 100.15 | 97.17 | 98.29 | -0.717% | 11 | 1,592 | -26.290% |
| 2026-08-25 | 99.97 | 100.25 | 98.45 | 99.00 | -5.018% | 7 | 1,593 | -26.818% |
| 2026-08-24 | 104.30 | 105.83 | 103.35 | 104.23 | +2.136% | 58 | 1,568 | -30.490% |
| 2026-08-21 | 104.70 | 104.70 | 102.01 | 102.05 | -2.810% | 143 | 1,450 | -29.005% |
| 2026-08-20 | 105.02 | 105.02 | 105.00 | 105.00 | +0.865% | 6 | 1,451 | -31.000% |
| 2026-08-19 | 103.50 | 105.00 | 103.50 | 104.10 | +0.677% | 15 | 1,438 | -30.403% |
| 2026-08-18 | 103.76 | 106.35 | 102.90 | 103.40 | +7.708% | 259 | 1,325 | -29.932% |
| 2026-08-17 | 101.42 | 101.42 | 96.00 | 96.00 | -5.344% | 42 | 1,294 | -24.531% |
| 2026-08-14 | 103.00 | 103.50 | 101.42 | 101.42 | -4.546% | 8 | 1,292 | -28.564% |
| 2026-08-13 | 104.00 | 106.25 | 104.00 | 106.25 | +1.675% | 3 | 1,292 | -31.812% |
| 2026-08-12 | 105.00 | 105.30 | 104.25 | 104.50 | -3.294% | 154 | 1,219 | -30.670% |
| 2026-08-11 | 111.50 | 111.50 | 107.40 | 108.06 | -2.692% | 69 | 1,186 | -32.954% |
| 2026-08-10 | 113.11 | 113.11 | 109.70 | 111.05 | -1.595% | 15 | 1,185 | -34.759% |
| 2026-08-07 | 114.84 | 115.06 | 112.85 | 112.85 | -2.463% | 96 | 1,182 | -35.800% |
| 2026-08-06 | 117.96 | 117.96 | 115.70 | 115.70 | -0.293% | 7 | 1,179 | -37.381% |
| 2026-08-05 | 116.00 | 118.05 | 115.00 | 116.04 | +5.185% | 169 | 1,103 | -37.565% |
| 2026-08-04 | 112.00 | 112.00 | 107.26 | 110.32 | -4.485% | 26 | 1,079 | -34.327% |
| 2026-08-03 | 121.00 | 121.00 | 114.75 | 115.50 | -0.276% | 6 | 1,079 | -37.273% |
| 2026-07-31 | 114.26 | 115.82 | 113.98 | 115.82 | -0.924% | 217 | 868 | -37.446% |
| 2026-07-30 | 120.00 | 120.00 | 116.50 | 116.90 | -10.167% | 36 | 866 | -38.024% |
| 2026-07-29 | 129.08 | 133.00 | 128.92 | 130.13 | +1.783% | 265 | 837 | -44.325% |
| 2026-07-28 | 129.00 | 131.80 | 127.40 | 127.85 | +3.038% | 378 | 753 | -43.332% |
| 2026-07-27 | 119.39 | 124.09 | 119.39 | 124.08 | +10.539% | 31 | 722 | -41.610% |
| 2026-07-23 | 112.25 | 112.25 | 112.25 | 112.25 | 0.000% | 4 | 722 | -35.457% |
| 2026-07-22 | 113.63 | 113.63 | 112.10 | 112.25 | -2.051% | 6 | 722 | -35.457% |
| 2026-07-21 | 114.60 | 114.60 | 114.60 | 114.60 | -4.141% | 10 | 732 | -36.780% |
| 2026-07-20 | 119.85 | 119.85 | 119.25 | 119.55 | -4.091% | 4 | 731 | -39.398% |
| 2026-07-16 | 121.85 | 124.65 | 121.85 | 124.65 | +5.636% | 16 | 717 | -41.877% |
| 2026-07-15 | 116.86 | 118.00 | 116.86 | 118.00 | +6.163% | 12 | 705 | -38.602% |
| 2026-07-14 | 111.88 | 111.88 | 111.15 | 111.15 | -3.222% | 3 | 708 | -34.818% |
| 2026-07-13 | 116.36 | 116.40 | 114.85 | 114.85 | +1.547% | 5 | 711 | -36.918% |
| 2026-07-10 | 113.60 | 113.63 | 112.80 | 113.10 | -1.627% | 7 | 707 | -35.942% |
| 2026-07-09 | 114.97 | 114.97 | 114.97 | 114.97 | -5.646% | 3 | 704 | -36.984% |
| 2026-07-08 | 122.25 | 122.32 | 121.85 | 121.85 | +0.686% | 5 | 704 | -40.542% |
| 2026-07-07 | 120.00 | 122.50 | 120.00 | 121.02 | +7.478% | 22 | 699 | -40.134% |
| 2026-07-06 | 112.60 | 112.60 | 112.60 | 112.60 | -6.850% | 1 | 700 | -35.657% |
| 2026-07-02 | 118.08 | 121.00 | 118.00 | 120.88 | +8.881% | 9 | 697 | -40.065% |
| 2026-07-01 | 109.00 | 111.02 | 109.00 | 111.02 | +2.920% | 2 | 696 | -34.741% |
| 2026-06-30 | 113.00 | 113.00 | 107.87 | 107.87 | -5.790% | 20 | 697 | -32.836% |
| 2026-06-29 | 118.71 | 118.71 | 114.40 | 114.50 | -3.335% | 17 | 692 | -36.725% |
| 2026-06-26 | 120.20 | 120.20 | 118.10 | 118.45 | -0.076% | 135 | 680 | -38.835% |
| 2026-06-25 | 114.42 | 118.65 | 114.42 | 118.54 | -1.217% | 261 | 700 | -38.881% |
| 2026-06-23 | 122.72 | 124.24 | 120.00 | 120.00 | +4.375% | 14 | 686 | -39.625% |
| 2026-06-22 | 114.50 | 116.28 | 114.50 | 114.97 | -2.749% | 3 | 685 | -36.984% |
| 2026-06-18 | 120.28 | 120.28 | 117.00 | 118.22 | -0.135% | 20 | 684 | -38.716% |
| 2026-06-17 | 118.38 | 118.38 | 118.38 | 118.38 | -2.967% | 2 | 682 | -38.799% |
| 2026-06-16 | 120.89 | 122.00 | 119.29 | 122.00 | +4.919% | 13 | 683 | -40.615% |
| 2026-06-15 | 115.72 | 116.40 | 114.35 | 116.28 | -4.059% | 21 | 677 | -37.693% |
| 2026-06-12 | 120.81 | 121.20 | 120.30 | 121.20 | -8.872% | 5 | 680 | -40.223% |
| 2026-06-10 | 131.80 | 133.00 | 131.80 | 133.00 | +2.426% | 4 | 676 | -45.526% |
| 2026-06-09 | 124.05 | 131.57 | 124.05 | 129.85 | +4.676% | 431 | 279 | -44.205% |
| 2026-06-08 | 122.90 | 124.70 | 121.62 | 124.05 | -1.548% | 82 | 255 | -41.596% |
| 2026-06-05 | 121.15 | 129.00 | 121.15 | 126.00 | +5.351% | 68 | 219 | -42.500% |
| 2026-06-04 | 118.96 | 119.60 | 115.76 | 119.60 | +4.000% | 9 | 217 | -39.423% |
| 2026-06-03 | 115.05 | 115.05 | 115.00 | 115.00 | -1.245% | 3 | 220 | -37.000% |
| 2026-06-02 | 116.45 | 116.45 | 116.45 | 116.45 | -0.487% | 1 | 219 | -37.784% |
| 2026-06-01 | 119.15 | 119.15 | 117.02 | 117.02 | -0.704% | 4 | 217 | -38.088% |
| 2026-05-29 | 116.00 | 117.85 | 116.00 | 117.85 | +1.595% | 4 | 213 | -38.524% |
| 2026-05-28 | 119.30 | 119.30 | 114.90 | 116.00 | -4.211% | 38 | 199 | -37.543% |
| 2026-05-27 | 119.45 | 121.31 | 119.45 | 121.10 | +2.237% | 10 | 207 | -40.173% |
| 2026-05-26 | 121.00 | 121.00 | 117.00 | 118.45 | -3.322% | 6 | 203 | -38.835% |
| 2026-05-22 | 117.22 | 122.67 | 117.22 | 122.52 | -1.090% | 12 | 207 | -40.867% |
| 2026-05-21 | 126.06 | 126.88 | 123.87 | 123.87 | -1.690% | 19 | 207 | -41.511% |
| 2026-05-20 | 128.20 | 128.20 | 126.00 | 126.00 | -4.124% | 6 | 213 | -42.500% |
| 2026-05-19 | 132.22 | 133.75 | 130.36 | 131.42 | -0.755% | 5 | 213 | -44.871% |
| 2026-05-18 | 130.50 | 132.97 | 130.50 | 132.42 | +2.811% | 8 | 210 | -45.288% |
| 2026-05-15 | 126.36 | 128.80 | 126.36 | 128.80 | +2.900% | 4 | 208 | -43.750% |
| 2026-05-14 | 124.75 | 125.17 | 124.75 | 125.17 | +1.731% | 2 | 207 | -42.119% |
| 2026-05-13 | 123.84 | 125.01 | 123.04 | 123.04 | -2.349% | 111 | 136 | -41.117% |
| 2026-05-12 | 124.00 | 126.91 | 124.00 | 126.00 | +3.296% | 20 | 136 | -42.500% |
| 2026-05-11 | 120.53 | 123.30 | 120.00 | 121.98 | +0.768% | 30 | 109 | -40.605% |
| 2026-05-08 | 124.50 | 124.60 | 121.05 | 121.05 | -6.999% | 35 | 96 | -40.149% |
| 2026-05-07 | 127.35 | 131.00 | 127.35 | 130.16 | +2.399% | 8 | 89 | -44.338% |
| 2026-05-06 | 125.47 | 130.15 | 125.47 | 127.11 | -13.531% | 33 | 77 | -43.002% |
| 2026-05-04 | 147.72 | 147.72 | 147.00 | 147.00 | +2.332% | 3 | 78 | -50.714% |
| 2026-05-01 | 143.46 | 143.65 | 143.46 | 143.65 | -6.289% | 3 | 77 | -49.565% |
| 2026-04-29 | 151.50 | 153.29 | 151.50 | 153.29 | +1.861% | 28 | 77 | -52.737% |
| 2026-04-27 | 150.49 | 150.49 | 150.49 | 150.49 | +1.758% | 2 | 49 | -51.857% |
| 2026-04-24 | 148.28 | 148.30 | 147.89 | 147.89 | -8.427% | 23 | 47 | -51.011% |
| 2026-04-23 | 161.05 | 162.00 | 160.70 | 161.50 | -0.981% | 12 | 45 | -55.139% |
| 2026-04-22 | 163.20 | 163.20 | 163.10 | 163.10 | -3.605% | 40 | 35 | -55.579% |
| 2026-04-21 | 169.20 | 169.20 | 169.20 | 169.20 | -1.685% | 1 | 24 | -57.181% |
| 2026-04-20 | 171.95 | 172.35 | 171.95 | 172.10 | +1.039% | 12 | 24 | -57.902% |
| 2026-04-17 | 169.53 | 170.33 | 169.53 | 170.33 | -0.572% | 2 | 25 | -57.465% |
| 2026-04-16 | 172.85 | 172.85 | 171.24 | 171.31 | -5.202% | 51 | 26 | -57.708% |
| 2026-04-14 | 180.71 | 180.71 | 180.71 | 180.71 | -2.256% | 1 | 12 | -59.908% |
| 2026-04-13 | 184.88 | 184.88 | 184.88 | 184.88 | -7.002% | 1 | 12 | -60.812% |
| 2026-04-06 | 197.30 | 199.45 | 197.26 | 198.80 | -2.141% | 14 | 13 | -63.556% |
| 2026-04-02 | 203.35 | 203.35 | 203.15 | 203.15 | -0.835% | 2 | 17 | -64.337% |
| 2026-04-01 | 204.86 | 204.86 | 204.86 | 204.86 | -3.071% | 10 | 17 | -64.634% |
| 2026-03-27 | 211.35 | 211.35 | 211.35 | 211.35 | +5.881% | 1 | 7 | -65.720% |
| 2026-03-25 | 202.25 | 202.25 | 199.61 | 199.61 | -5.635% | 2 | 6 | -63.704% |
| 2026-03-18 | 212.20 | 212.20 | 211.53 | 211.53 | +0.849% | 7 | 6 | -65.750% |
| 2026-03-11 | 208.90 | 209.75 | 208.90 | 209.75 | +0.600% | 2 | 13 | -65.459% |
| 2026-02-09 | 208.50 | 208.50 | 208.50 | 208.50 | +12.855% | 1 | 11 | -65.252% |
| 2026-01-21 | 184.75 | 184.75 | 184.75 | 184.75 | -2.285% | 1 | 11 | -60.785% |
| 2026-01-15 | 189.07 | 189.07 | 189.07 | 189.07 | -7.973% | 1 | 10 | -61.681% |
| 2026-01-12 | 210.64 | 210.64 | 204.57 | 205.45 | -1.245% | 3 | 9 | -64.736% |
| 2026-01-08 | 208.04 | 208.04 | 208.04 | 208.04 | +1.167% | 4 | 7 | -65.175% |
| 2026-01-07 | 205.05 | 205.64 | 205.05 | 205.64 | 0.000% | 3 | 3 | -64.769% |