AMD281215P00450000
AMD Dec 15 2028 450.00 Put
optionOPRA
EODOct 22, 2026
98.20USD+12.925%(+11.24)5Vol2,262OI
AMD281215P00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 92.40 | 98.65 | 92.40 | 98.20 | +12.925% | 5 | 2,261 | 0.000% |
| 2026-10-21 | 87.02 | 87.02 | 86.96 | 86.96 | +2.126% | 2 | 2,261 | +12.925% |
| 2026-10-19 | 85.10 | 85.15 | 85.10 | 85.15 | -4.078% | 2 | 2,261 | +15.326% |
| 2026-10-16 | 86.05 | 89.03 | 86.05 | 88.77 | +5.066% | 14 | 2,264 | +10.623% |
| 2026-10-15 | 87.20 | 89.69 | 84.49 | 84.49 | +11.069% | 40 | 2,254 | +16.227% |
| 2026-10-14 | 76.07 | 76.07 | 76.07 | 76.07 | +1.157% | 4 | 2,254 | +29.092% |
| 2026-10-12 | 75.15 | 75.20 | 75.10 | 75.20 | +3.410% | 200 | 2,254 | +30.585% |
| 2026-10-08 | 70.05 | 72.77 | 70.05 | 72.72 | +4.784% | 6 | 2,253 | +35.039% |
| 2026-10-07 | 70.50 | 70.50 | 69.30 | 69.40 | +2.330% | 7 | 2,254 | +41.499% |
| 2026-10-06 | 67.75 | 67.82 | 67.75 | 67.82 | -8.844% | 5 | 2,259 | +44.795% |
| 2026-10-05 | 74.40 | 74.40 | 74.40 | 74.40 | -7.921% | 20 | 2,279 | +31.989% |
| 2026-10-01 | 80.70 | 81.50 | 80.10 | 80.80 | -0.652% | 5 | 2,281 | +21.535% |
| 2026-09-30 | 81.48 | 81.48 | 81.33 | 81.33 | -0.209% | 4 | 2,280 | +20.743% |
| 2026-09-29 | 81.50 | 81.50 | 81.50 | 81.50 | -2.278% | 1 | 2,281 | +20.491% |
| 2026-09-28 | 82.69 | 83.65 | 81.49 | 83.40 | +3.474% | 51 | 2,236 | +17.746% |
| 2026-09-25 | 78.05 | 80.60 | 78.05 | 80.60 | +1.742% | 25 | 2,212 | +21.836% |
| 2026-09-24 | 79.30 | 79.90 | 79.22 | 79.22 | -2.940% | 84 | 2,174 | +23.959% |
| 2026-09-23 | 81.55 | 81.62 | 81.40 | 81.62 | +0.641% | 390 | 2,145 | +20.314% |
| 2026-09-22 | 81.10 | 81.10 | 81.10 | 81.10 | -1.709% | 40 | 2,105 | +21.085% |
| 2026-09-21 | 86.32 | 86.32 | 82.51 | 82.51 | -13.557% | 168 | 2,095 | +19.016% |
| 2026-09-18 | 96.41 | 96.41 | 95.31 | 95.45 | -0.934% | 231 | 1,894 | +2.881% |
| 2026-09-17 | 98.89 | 98.89 | 95.28 | 96.35 | -4.661% | 186 | 1,942 | +1.920% |
| 2026-09-16 | 102.25 | 102.70 | 100.76 | 101.06 | -5.010% | 323 | 1,673 | -2.830% |
| 2026-09-15 | 106.49 | 107.22 | 104.16 | 106.39 | -2.751% | 143 | 1,570 | -7.698% |
| 2026-09-14 | 111.75 | 111.75 | 109.40 | 109.40 | +2.100% | 8 | 1,564 | -10.238% |
| 2026-09-11 | 108.10 | 108.10 | 107.15 | 107.15 | -3.119% | 4 | 1,568 | -8.353% |
| 2026-09-10 | 111.60 | 111.60 | 109.35 | 110.60 | +2.284% | 221 | 1,404 | -11.212% |
| 2026-09-09 | 110.62 | 110.83 | 107.40 | 108.13 | -4.310% | 193 | 1,239 | -9.183% |
| 2026-09-08 | 114.96 | 116.15 | 112.60 | 113.00 | -5.794% | 30 | 1,252 | -13.097% |
| 2026-09-04 | 120.45 | 120.60 | 118.55 | 119.95 | -2.400% | 505 | 758 | -18.133% |
| 2026-09-03 | 126.03 | 126.23 | 122.58 | 122.90 | -0.446% | 40 | 776 | -20.098% |
| 2026-09-02 | 123.30 | 124.05 | 123.30 | 123.45 | -2.450% | 3 | 776 | -20.454% |
| 2026-09-01 | 123.00 | 126.55 | 123.00 | 126.55 | +3.585% | 6 | 771 | -22.402% |
| 2026-08-31 | 125.55 | 125.55 | 122.17 | 122.17 | -1.077% | 5 | 773 | -19.620% |
| 2026-08-28 | 123.50 | 123.50 | 123.50 | 123.50 | -2.817% | 1 | 773 | -20.486% |
| 2026-08-27 | 115.75 | 127.08 | 115.75 | 127.08 | +1.017% | 11 | 763 | -22.726% |
| 2026-08-26 | 125.20 | 125.80 | 124.00 | 125.80 | -1.171% | 10 | 764 | -21.940% |
| 2026-08-25 | 128.03 | 128.03 | 126.15 | 127.29 | -4.026% | 14 | 761 | -22.853% |
| 2026-08-24 | 133.26 | 134.70 | 132.63 | 132.63 | +1.477% | 9 | 760 | -25.959% |
| 2026-08-21 | 131.75 | 132.34 | 130.70 | 130.70 | -2.097% | 203 | 578 | -24.866% |
| 2026-08-20 | 134.10 | 134.10 | 133.50 | 133.50 | -0.187% | 3 | 578 | -26.442% |
| 2026-08-19 | 134.42 | 135.00 | 133.75 | 133.75 | +1.827% | 7 | 579 | -26.579% |
| 2026-08-18 | 133.80 | 133.80 | 131.25 | 131.35 | +3.818% | 4 | 581 | -25.238% |
| 2026-08-17 | 126.54 | 126.54 | 126.52 | 126.52 | -3.050% | 6 | 584 | -22.384% |
| 2026-08-14 | 130.44 | 132.06 | 130.44 | 130.50 | -2.255% | 15 | 577 | -24.751% |
| 2026-08-13 | 133.55 | 133.55 | 132.79 | 133.51 | +0.557% | 9 | 578 | -26.447% |
| 2026-08-12 | 133.00 | 134.55 | 132.45 | 132.77 | -2.123% | 6 | 578 | -26.038% |
| 2026-08-11 | 140.60 | 140.60 | 135.65 | 135.65 | -2.843% | 78 | 511 | -27.608% |
| 2026-08-10 | 143.60 | 143.60 | 139.10 | 139.62 | -2.520% | 24 | 520 | -29.666% |
| 2026-08-07 | 144.48 | 144.50 | 142.00 | 143.23 | -0.776% | 35 | 499 | -31.439% |
| 2026-08-06 | 143.77 | 144.36 | 143.17 | 144.35 | -1.191% | 10 | 499 | -31.971% |
| 2026-08-05 | 145.90 | 146.88 | 145.27 | 146.09 | +5.480% | 22 | 482 | -32.781% |
| 2026-08-04 | 139.50 | 140.50 | 138.50 | 138.50 | -4.811% | 26 | 504 | -29.097% |
| 2026-08-03 | 155.85 | 155.85 | 145.50 | 145.50 | +1.253% | 24 | 495 | -32.509% |
| 2026-07-31 | 143.32 | 143.70 | 143.32 | 143.70 | -1.291% | 42 | 476 | -31.663% |
| 2026-07-30 | 145.58 | 145.58 | 145.58 | 145.58 | -9.392% | 1 | 476 | -32.546% |
| 2026-07-29 | 160.71 | 163.16 | 160.67 | 160.67 | +1.716% | 16 | 470 | -38.881% |
| 2026-07-28 | 158.35 | 163.58 | 157.00 | 157.96 | +4.609% | 16 | 461 | -37.832% |
| 2026-07-27 | 153.50 | 153.50 | 151.00 | 151.00 | +7.527% | 2 | 460 | -34.967% |
| 2026-07-23 | 140.43 | 140.43 | 140.43 | 140.43 | +0.465% | 1 | 460 | -30.072% |
| 2026-07-22 | 140.87 | 141.02 | 139.78 | 139.78 | -1.563% | 9 | 457 | -29.747% |
| 2026-07-21 | 145.36 | 145.36 | 142.00 | 142.00 | -4.921% | 11 | 456 | -30.845% |
| 2026-07-20 | 147.50 | 149.50 | 147.50 | 149.35 | -2.780% | 241 | 326 | -34.248% |
| 2026-07-17 | 160.70 | 160.70 | 153.62 | 153.62 | +0.834% | 6 | 325 | -36.076% |
| 2026-07-16 | 151.55 | 152.45 | 151.55 | 152.35 | +7.843% | 4 | 323 | -35.543% |
| 2026-07-15 | 141.27 | 141.27 | 141.27 | 141.27 | +0.548% | 1 | 322 | -30.488% |
| 2026-07-14 | 140.50 | 140.50 | 140.50 | 140.50 | -1.645% | 1 | 322 | -30.107% |
| 2026-07-13 | 142.85 | 142.85 | 142.85 | 142.85 | -0.105% | 1 | 321 | -31.257% |
| 2026-07-09 | 143.00 | 143.00 | 143.00 | 143.00 | -4.800% | 1 | 321 | -31.329% |
| 2026-07-08 | 152.00 | 152.00 | 150.21 | 150.21 | +0.287% | 9 | 320 | -34.625% |
| 2026-07-07 | 150.00 | 152.50 | 149.07 | 149.78 | +5.882% | 25 | 304 | -34.437% |
| 2026-07-06 | 144.75 | 144.75 | 141.46 | 141.46 | -1.077% | 41 | 264 | -30.581% |
| 2026-07-02 | 143.00 | 143.00 | 143.00 | 143.00 | +2.436% | 1 | 264 | -31.329% |
| 2026-07-01 | 139.90 | 139.90 | 139.27 | 139.60 | +3.800% | 8 | 264 | -29.656% |
| 2026-06-30 | 134.02 | 134.49 | 134.02 | 134.49 | -9.128% | 2 | 262 | -26.983% |
| 2026-06-29 | 148.00 | 148.00 | 148.00 | 148.00 | +0.523% | 1 | 262 | -33.649% |
| 2026-06-26 | 147.20 | 147.23 | 147.20 | 147.23 | +0.753% | 2 | 261 | -33.302% |
| 2026-06-25 | 145.80 | 146.36 | 145.80 | 146.13 | -1.264% | 10 | 259 | -32.800% |
| 2026-06-24 | 148.00 | 148.00 | 148.00 | 148.00 | +2.069% | 1 | 259 | -33.649% |
| 2026-06-18 | 145.00 | 145.00 | 145.00 | 145.00 | -3.333% | 1 | 259 | -32.276% |
| 2026-06-17 | 150.00 | 150.00 | 150.00 | 150.00 | +1.351% | 1 | 260 | -34.533% |
| 2026-06-16 | 148.00 | 148.00 | 148.00 | 148.00 | +2.714% | 1 | 259 | -33.649% |
| 2026-06-15 | 144.91 | 144.91 | 142.70 | 144.09 | -3.683% | 19 | 256 | -31.848% |
| 2026-06-12 | 150.35 | 150.45 | 149.40 | 149.60 | -4.713% | 27 | 266 | -34.358% |
| 2026-06-11 | 157.00 | 157.00 | 157.00 | 157.00 | -4.443% | 1 | 267 | -37.452% |
| 2026-06-09 | 149.45 | 164.30 | 149.45 | 164.30 | +6.897% | 151 | 118 | -40.231% |
| 2026-06-08 | 153.03 | 154.00 | 153.03 | 153.70 | -0.973% | 12 | 107 | -36.109% |
| 2026-06-05 | 150.52 | 155.21 | 150.52 | 155.21 | +7.078% | 58 | 120 | -36.731% |
| 2026-06-04 | 145.10 | 145.10 | 144.95 | 144.95 | +2.474% | 2 | 120 | -32.253% |
| 2026-06-03 | 143.00 | 143.50 | 141.45 | 141.45 | -3.381% | 5 | 120 | -30.576% |
| 2026-06-02 | 145.33 | 146.40 | 145.33 | 146.40 | +0.336% | 3 | 117 | -32.923% |
| 2026-06-01 | 145.91 | 145.91 | 145.91 | 145.91 | +0.822% | 1 | 116 | -32.698% |
| 2026-05-29 | 143.78 | 144.72 | 143.78 | 144.72 | +0.850% | 7 | 116 | -32.145% |
| 2026-05-28 | 148.12 | 148.12 | 143.00 | 143.50 | -3.419% | 63 | 105 | -31.568% |
| 2026-05-27 | 149.20 | 149.71 | 148.58 | 148.58 | +0.596% | 16 | 119 | -33.908% |
| 2026-05-26 | 147.82 | 149.44 | 147.70 | 147.70 | -3.052% | 8 | 115 | -33.514% |
| 2026-05-22 | 150.00 | 152.35 | 150.00 | 152.35 | -2.714% | 21 | 107 | -35.543% |
| 2026-05-20 | 156.80 | 156.87 | 156.60 | 156.60 | -4.390% | 4 | 106 | -37.292% |
| 2026-05-19 | 170.00 | 170.00 | 163.79 | 163.79 | -0.395% | 5 | 103 | -40.045% |
| 2026-05-18 | 162.76 | 164.44 | 162.76 | 164.44 | +4.076% | 12 | 102 | -40.282% |
| 2026-05-15 | 158.00 | 158.00 | 158.00 | 158.00 | +2.697% | 2 | 100 | -37.848% |
| 2026-05-14 | 155.74 | 155.74 | 153.85 | 153.85 | -0.966% | 5 | 98 | -36.172% |
| 2026-05-13 | 158.50 | 158.50 | 154.10 | 155.35 | +0.097% | 30 | 80 | -36.788% |
| 2026-05-12 | 154.50 | 157.03 | 154.50 | 155.20 | +2.544% | 9 | 81 | -36.727% |
| 2026-05-11 | 151.40 | 153.31 | 151.35 | 151.35 | +0.066% | 20 | 78 | -35.117% |
| 2026-05-08 | 155.46 | 155.46 | 151.25 | 151.25 | -6.837% | 14 | 65 | -35.074% |
| 2026-05-07 | 162.35 | 162.35 | 162.35 | 162.35 | +1.405% | 2 | 65 | -39.513% |
| 2026-05-06 | 156.32 | 161.82 | 156.32 | 160.10 | -14.385% | 31 | 50 | -38.663% |
| 2026-04-24 | 187.00 | 187.00 | 187.00 | 187.00 | -5.340% | 1 | 50 | -47.487% |
| 2026-04-23 | 198.20 | 198.45 | 197.55 | 197.55 | -4.093% | 92 | 50 | -50.291% |
| 2026-04-21 | 205.98 | 205.98 | 205.98 | 205.98 | -1.351% | 1 | 9 | -52.325% |
| 2026-04-17 | 208.43 | 208.85 | 208.43 | 208.80 | -0.808% | 3 | 9 | -52.969% |
| 2026-04-16 | 210.50 | 210.50 | 210.50 | 210.50 | -4.811% | 1 | 9 | -53.349% |
| 2026-04-15 | 219.17 | 221.14 | 218.87 | 221.14 | -2.098% | 4 | 8 | -55.594% |
| 2026-04-13 | 225.88 | 225.88 | 225.88 | 225.88 | -7.312% | 1 | 7 | -56.526% |
| 2026-04-07 | 243.80 | 243.80 | 243.70 | 243.70 | -2.109% | 2 | 8 | -59.705% |
| 2026-04-01 | 248.95 | 248.95 | 248.95 | 248.95 | -1.752% | 2 | 7 | -60.554% |
| 2026-03-26 | 253.39 | 253.39 | 253.39 | 253.39 | +4.538% | 1 | 6 | -61.246% |
| 2026-03-25 | 242.39 | 242.39 | 242.39 | 242.39 | -5.593% | 2 | 5 | -59.487% |
| 2026-03-18 | 256.75 | 256.75 | 256.75 | 256.75 | -0.646% | 2 | 3 | -61.753% |
| 2026-03-12 | 258.33 | 258.42 | 258.33 | 258.42 | +1.441% | 2 | 3 | -62.000% |
| 2026-03-11 | 254.75 | 254.75 | 254.75 | 254.75 | -0.047% | 1 | 2 | -61.452% |
| 2026-03-10 | 254.90 | 254.90 | 254.87 | 254.87 | -1.450% | 2 | 1 | -61.471% |
| 2026-02-05 | 258.62 | 258.62 | 258.62 | 258.62 | +2.954% | 18 | 1 | -62.029% |
| 2026-02-04 | 251.20 | 251.20 | 251.20 | 251.20 | +10.224% | 18 | 19 | -60.908% |
| 2026-02-03 | 227.90 | 227.90 | 227.90 | 227.90 | +1.673% | 1 | 1 | -56.911% |
| 2026-01-26 | 224.15 | 224.15 | 224.15 | 224.15 | 0.000% | 1 | 1 | -56.190% |