AMD281215P00500000
AMD Dec 15 2028 500.00 Put
optionOPRA
EODOct 23, 2026
121.60USD-2.486%(-3.10)1Vol1,936OI
AMD281215P00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 121.60 | 121.60 | 121.60 | 121.60 | -2.486% | 1 | 1,936 | 0.000% |
| 2026-10-22 | 122.03 | 124.89 | 122.03 | 124.70 | +13.364% | 5 | 1,932 | -2.486% |
| 2026-10-21 | 110.00 | 110.00 | 110.00 | 110.00 | -2.741% | 3 | 1,932 | +10.545% |
| 2026-10-20 | 113.00 | 113.55 | 113.00 | 113.10 | -2.129% | 397 | 1,551 | +7.515% |
| 2026-10-16 | 110.00 | 115.56 | 110.00 | 115.56 | +1.950% | 14 | 1,538 | +5.227% |
| 2026-10-15 | 113.40 | 113.40 | 113.35 | 113.35 | +7.850% | 2 | 1,537 | +7.278% |
| 2026-10-14 | 100.29 | 105.15 | 100.29 | 105.10 | +4.807% | 20 | 1,521 | +15.699% |
| 2026-10-13 | 100.28 | 100.28 | 100.28 | 100.28 | +0.280% | 1 | 1,521 | +21.260% |
| 2026-10-12 | 99.11 | 100.00 | 99.02 | 100.00 | +2.785% | 6 | 1,520 | +21.600% |
| 2026-10-09 | 95.52 | 97.29 | 95.52 | 97.29 | +0.881% | 4 | 1,519 | +24.987% |
| 2026-10-08 | 95.00 | 96.44 | 95.00 | 96.44 | +6.118% | 5 | 1,520 | +26.089% |
| 2026-10-07 | 90.55 | 91.15 | 90.55 | 90.88 | +2.423% | 5 | 1,520 | +33.803% |
| 2026-10-06 | 89.50 | 89.50 | 88.73 | 88.73 | -3.596% | 2 | 1,519 | +37.045% |
| 2026-10-05 | 98.00 | 98.26 | 92.04 | 92.04 | -5.726% | 13 | 1,508 | +32.116% |
| 2026-10-02 | 98.70 | 100.90 | 97.63 | 97.63 | -4.284% | 9 | 1,509 | +24.552% |
| 2026-10-01 | 102.51 | 102.51 | 102.00 | 102.00 | -2.149% | 163 | 1,372 | +19.216% |
| 2026-09-30 | 105.40 | 105.40 | 104.24 | 104.24 | +1.106% | 42 | 1,373 | +16.654% |
| 2026-09-29 | 104.31 | 104.31 | 103.10 | 103.10 | -3.645% | 3 | 1,370 | +17.944% |
| 2026-09-28 | 104.50 | 107.00 | 104.50 | 107.00 | +5.118% | 11 | 1,370 | +13.645% |
| 2026-09-25 | 101.79 | 101.79 | 101.79 | 101.79 | -0.401% | 1 | 1,369 | +19.462% |
| 2026-09-24 | 105.40 | 105.40 | 102.20 | 102.20 | -3.302% | 26 | 1,376 | +18.982% |
| 2026-09-23 | 106.00 | 106.00 | 104.74 | 105.69 | +1.052% | 9 | 1,378 | +15.053% |
| 2026-09-22 | 107.60 | 107.60 | 104.59 | 104.59 | -1.470% | 11 | 1,381 | +16.264% |
| 2026-09-21 | 109.97 | 109.97 | 106.15 | 106.15 | -12.956% | 7 | 1,382 | +14.555% |
| 2026-09-18 | 122.45 | 123.35 | 121.95 | 121.95 | -0.870% | 103 | 1,283 | -0.287% |
| 2026-09-17 | 123.80 | 123.85 | 122.80 | 123.02 | -5.696% | 55 | 1,306 | -1.154% |
| 2026-09-16 | 130.91 | 130.91 | 130.45 | 130.45 | -3.727% | 3 | 1,303 | -6.784% |
| 2026-09-15 | 133.55 | 136.50 | 133.55 | 135.50 | +0.370% | 5 | 1,307 | -10.258% |
| 2026-09-11 | 141.25 | 141.25 | 135.00 | 135.00 | -2.174% | 4 | 1,307 | -9.926% |
| 2026-09-10 | 139.91 | 139.91 | 138.00 | 138.00 | +1.284% | 2 | 1,306 | -11.884% |
| 2026-09-09 | 139.65 | 139.65 | 136.10 | 136.25 | -4.083% | 57 | 1,261 | -10.752% |
| 2026-09-08 | 144.50 | 144.50 | 141.80 | 142.05 | -4.639% | 83 | 1,263 | -14.396% |
| 2026-09-04 | 148.96 | 148.96 | 148.96 | 148.96 | -3.423% | 1 | 1,263 | -18.367% |
| 2026-09-03 | 154.20 | 154.24 | 153.39 | 154.24 | -0.823% | 6 | 1,267 | -21.162% |
| 2026-09-02 | 155.01 | 155.73 | 154.92 | 155.52 | +1.316% | 12 | 1,268 | -21.811% |
| 2026-08-31 | 156.40 | 156.40 | 153.00 | 153.50 | -1.791% | 9 | 1,268 | -20.782% |
| 2026-08-28 | 156.30 | 156.30 | 156.30 | 156.30 | -1.388% | 1 | 1,269 | -22.201% |
| 2026-08-27 | 157.00 | 158.50 | 157.00 | 158.50 | +1.162% | 5 | 1,270 | -23.281% |
| 2026-08-26 | 155.00 | 157.00 | 155.00 | 156.68 | -0.835% | 7 | 1,267 | -22.390% |
| 2026-08-25 | 157.95 | 158.28 | 157.50 | 158.00 | -2.179% | 4 | 1,267 | -23.038% |
| 2026-08-21 | 164.00 | 164.00 | 161.52 | 161.52 | -1.283% | 3 | 1,265 | -24.715% |
| 2026-08-20 | 163.33 | 163.62 | 163.33 | 163.62 | -0.499% | 2 | 1,264 | -25.681% |
| 2026-08-18 | 163.50 | 164.96 | 163.50 | 164.44 | +4.360% | 115 | 1,225 | -26.052% |
| 2026-08-17 | 156.08 | 157.57 | 154.60 | 157.57 | -0.323% | 169 | 1,163 | -22.828% |
| 2026-08-14 | 161.00 | 161.86 | 158.08 | 158.08 | -4.194% | 9 | 1,163 | -23.077% |
| 2026-08-13 | 162.50 | 165.00 | 162.50 | 165.00 | -0.501% | 204 | 1,228 | -26.303% |
| 2026-08-12 | 163.10 | 165.83 | 161.00 | 165.83 | -1.027% | 619 | 749 | -26.672% |
| 2026-08-11 | 168.50 | 168.50 | 167.55 | 167.55 | -2.320% | 3 | 748 | -27.425% |
| 2026-08-10 | 172.00 | 172.00 | 171.40 | 171.53 | -1.499% | 48 | 729 | -29.109% |
| 2026-08-07 | 174.14 | 174.14 | 174.14 | 174.14 | +0.921% | 1 | 729 | -30.171% |
| 2026-08-06 | 172.55 | 172.55 | 172.55 | 172.55 | -3.414% | 2 | 727 | -29.528% |
| 2026-08-05 | 178.65 | 178.65 | 178.65 | 178.65 | +5.398% | 10 | 727 | -31.934% |
| 2026-08-04 | 170.00 | 170.00 | 169.00 | 169.50 | -3.704% | 22 | 728 | -28.260% |
| 2026-08-03 | 177.20 | 177.20 | 176.02 | 176.02 | -0.554% | 4 | 732 | -30.917% |
| 2026-07-30 | 176.64 | 177.56 | 176.45 | 177.00 | -10.143% | 11 | 727 | -31.299% |
| 2026-07-29 | 193.33 | 198.20 | 193.33 | 196.98 | +4.883% | 23 | 731 | -38.268% |
| 2026-07-28 | 189.50 | 189.50 | 187.81 | 187.81 | +3.505% | 11 | 720 | -35.254% |
| 2026-07-27 | 178.64 | 187.07 | 178.64 | 181.45 | +5.568% | 8 | 716 | -32.984% |
| 2026-07-23 | 171.88 | 171.88 | 171.88 | 171.88 | +1.722% | 1 | 715 | -29.253% |
| 2026-07-22 | 171.00 | 171.00 | 168.97 | 168.97 | -3.825% | 6 | 713 | -28.035% |
| 2026-07-21 | 175.69 | 175.69 | 175.69 | 175.69 | -3.164% | 1 | 712 | -30.787% |
| 2026-07-20 | 180.40 | 181.43 | 179.25 | 181.43 | -1.664% | 76 | 670 | -32.977% |
| 2026-07-17 | 192.25 | 195.00 | 184.22 | 184.50 | -0.016% | 98 | 670 | -34.092% |
| 2026-07-16 | 181.37 | 187.19 | 181.37 | 184.53 | +8.146% | 104 | 651 | -34.103% |
| 2026-07-14 | 170.63 | 170.63 | 170.63 | 170.63 | -0.519% | 1 | 651 | -28.735% |
| 2026-07-13 | 171.52 | 171.52 | 171.52 | 171.52 | +1.043% | 5 | 651 | -29.104% |
| 2026-07-10 | 171.75 | 171.75 | 167.50 | 169.75 | -1.594% | 7 | 651 | -28.365% |
| 2026-07-09 | 172.50 | 172.50 | 172.50 | 172.50 | -5.422% | 1 | 651 | -29.507% |
| 2026-07-08 | 180.78 | 182.80 | 180.78 | 182.39 | -0.197% | 12 | 649 | -33.330% |
| 2026-07-07 | 184.00 | 184.00 | 179.85 | 182.75 | +6.965% | 225 | 546 | -33.461% |
| 2026-07-06 | 170.60 | 172.00 | 168.00 | 170.85 | -6.023% | 8 | 543 | -28.826% |
| 2026-07-02 | 177.85 | 181.80 | 177.14 | 181.80 | +7.460% | 166 | 480 | -33.113% |
| 2026-07-01 | 168.45 | 169.18 | 168.45 | 169.18 | +2.983% | 6 | 479 | -28.124% |
| 2026-06-30 | 169.00 | 169.00 | 164.28 | 164.28 | -5.505% | 9 | 475 | -25.980% |
| 2026-06-29 | 177.20 | 177.20 | 173.85 | 173.85 | -2.194% | 4 | 474 | -30.055% |
| 2026-06-26 | 178.30 | 178.30 | 177.75 | 177.75 | -0.698% | 6 | 468 | -31.589% |
| 2026-06-25 | 180.00 | 180.00 | 175.30 | 179.00 | -2.196% | 192 | 483 | -32.067% |
| 2026-06-24 | 181.35 | 183.12 | 181.35 | 183.02 | +1.537% | 6 | 483 | -33.559% |
| 2026-06-23 | 184.42 | 184.42 | 180.25 | 180.25 | +2.316% | 2 | 481 | -32.538% |
| 2026-06-18 | 177.50 | 177.50 | 176.17 | 176.17 | -0.844% | 5 | 481 | -30.976% |
| 2026-06-17 | 177.67 | 177.67 | 177.67 | 177.67 | +2.403% | 1 | 480 | -31.559% |
| 2026-06-15 | 173.25 | 173.50 | 173.15 | 173.50 | -4.144% | 4 | 478 | -29.914% |
| 2026-06-12 | 181.00 | 181.00 | 181.00 | 181.00 | -3.723% | 1 | 479 | -32.818% |
| 2026-06-08 | 188.00 | 188.00 | 188.00 | 188.00 | -1.209% | 1 | 479 | -35.319% |
| 2026-06-05 | 181.00 | 190.30 | 181.00 | 190.30 | +10.223% | 7 | 475 | -36.101% |
| 2026-06-04 | 172.65 | 172.65 | 172.65 | 172.65 | -0.197% | 3 | 475 | -29.568% |
| 2026-06-03 | 173.00 | 174.01 | 172.99 | 172.99 | -2.414% | 5 | 471 | -29.707% |
| 2026-06-02 | 176.00 | 177.27 | 176.00 | 177.27 | -0.371% | 7 | 476 | -31.404% |
| 2026-06-01 | 180.20 | 180.20 | 177.60 | 177.93 | +2.465% | 4 | 476 | -31.659% |
| 2026-05-29 | 175.75 | 176.08 | 173.65 | 173.65 | -0.720% | 4 | 472 | -29.974% |
| 2026-05-28 | 174.00 | 174.91 | 174.00 | 174.91 | -3.135% | 26 | 461 | -30.479% |
| 2026-05-27 | 180.11 | 181.05 | 180.11 | 180.57 | +1.501% | 11 | 457 | -32.658% |
| 2026-05-26 | 180.00 | 180.43 | 177.90 | 177.90 | -2.226% | 4 | 454 | -31.647% |
| 2026-05-22 | 182.00 | 182.00 | 181.90 | 181.95 | -3.608% | 18 | 445 | -33.168% |
| 2026-05-21 | 187.69 | 188.76 | 187.69 | 188.76 | -3.438% | 16 | 444 | -35.580% |
| 2026-05-19 | 199.75 | 199.75 | 195.27 | 195.48 | -0.917% | 4 | 442 | -37.794% |
| 2026-05-18 | 194.23 | 199.32 | 194.23 | 197.29 | +3.131% | 161 | 350 | -38.365% |
| 2026-05-15 | 192.65 | 192.65 | 189.85 | 191.30 | +0.467% | 30 | 376 | -36.435% |
| 2026-05-14 | 190.41 | 190.41 | 190.41 | 190.41 | +3.114% | 46 | 330 | -36.138% |
| 2026-05-11 | 183.75 | 185.83 | 183.75 | 184.66 | -0.736% | 44 | 318 | -34.149% |
| 2026-05-08 | 187.50 | 187.50 | 186.03 | 186.03 | -5.256% | 10 | 317 | -34.634% |
| 2026-05-07 | 196.10 | 196.35 | 195.95 | 196.35 | +2.266% | 21 | 318 | -38.070% |
| 2026-05-06 | 189.90 | 192.00 | 188.00 | 192.00 | -11.041% | 4 | 317 | -36.667% |
| 2026-05-05 | 215.95 | 215.95 | 215.30 | 215.83 | -2.494% | 38 | 294 | -43.659% |
| 2026-05-04 | 219.61 | 221.35 | 219.61 | 221.35 | +1.911% | 4 | 293 | -45.064% |
| 2026-05-01 | 217.20 | 217.20 | 217.20 | 217.20 | -2.303% | 1 | 292 | -44.015% |
| 2026-04-30 | 222.32 | 222.32 | 222.32 | 222.32 | -0.883% | 2 | 292 | -45.304% |
| 2026-04-29 | 228.71 | 228.71 | 224.30 | 224.30 | -2.385% | 59 | 292 | -45.787% |
| 2026-04-28 | 229.78 | 229.78 | 229.78 | 229.78 | +2.580% | 1 | 235 | -47.080% |
| 2026-04-27 | 224.55 | 224.55 | 224.00 | 224.00 | +1.362% | 14 | 234 | -45.714% |
| 2026-04-24 | 223.07 | 223.07 | 220.18 | 220.99 | -6.459% | 10 | 223 | -44.975% |
| 2026-04-23 | 236.40 | 236.40 | 236.20 | 236.25 | -0.943% | 4 | 220 | -48.529% |
| 2026-04-22 | 244.30 | 245.10 | 238.35 | 238.50 | -4.009% | 31 | 217 | -49.015% |
| 2026-04-21 | 249.40 | 249.40 | 246.00 | 248.46 | -1.130% | 71 | 159 | -51.059% |
| 2026-04-20 | 246.50 | 251.30 | 246.50 | 251.30 | +0.924% | 10 | 159 | -51.612% |
| 2026-04-17 | 250.00 | 250.00 | 246.00 | 249.00 | -0.896% | 10 | 151 | -51.165% |
| 2026-04-16 | 256.00 | 256.00 | 249.63 | 251.25 | -4.671% | 80 | 144 | -51.602% |
| 2026-04-15 | 263.51 | 263.56 | 261.16 | 263.56 | +0.251% | 24 | 100 | -53.862% |
| 2026-04-14 | 266.27 | 267.02 | 262.90 | 262.90 | -1.866% | 19 | 100 | -53.747% |
| 2026-04-13 | 271.00 | 271.00 | 267.90 | 267.90 | -0.634% | 6 | 91 | -54.610% |
| 2026-04-10 | 268.00 | 269.61 | 266.10 | 269.61 | -1.781% | 28 | 91 | -54.898% |
| 2026-04-09 | 275.90 | 276.30 | 274.50 | 274.50 | -1.507% | 11 | 70 | -55.701% |
| 2026-04-08 | 279.00 | 280.00 | 277.90 | 278.70 | -2.723% | 8 | 68 | -56.369% |
| 2026-04-07 | 286.50 | 286.50 | 286.50 | 286.50 | -0.174% | 1 | 64 | -57.557% |
| 2026-04-06 | 284.50 | 287.80 | 283.32 | 287.00 | -1.571% | 12 | 63 | -57.631% |
| 2026-04-02 | 301.75 | 301.75 | 291.58 | 291.58 | -0.654% | 5 | 65 | -58.296% |
| 2026-04-01 | 295.70 | 295.82 | 293.50 | 293.50 | -2.933% | 5 | 65 | -58.569% |
| 2026-03-31 | 302.37 | 302.37 | 302.37 | 302.37 | -0.043% | 3 | 60 | -59.784% |
| 2026-03-27 | 302.00 | 302.50 | 302.00 | 302.50 | +0.958% | 2 | 57 | -59.802% |
| 2026-03-26 | 299.63 | 299.63 | 299.63 | 299.63 | +4.346% | 2 | 55 | -59.417% |
| 2026-03-25 | 287.63 | 287.63 | 287.15 | 287.15 | -4.917% | 3 | 57 | -57.653% |
| 2026-03-19 | 302.00 | 302.00 | 302.00 | 302.00 | -0.429% | 4 | 55 | -59.735% |
| 2026-03-18 | 302.95 | 303.80 | 302.95 | 303.30 | -0.882% | 3 | 51 | -59.908% |
| 2026-03-16 | 306.00 | 306.00 | 306.00 | 306.00 | -0.730% | 20 | 51 | -60.261% |
| 2026-03-13 | 308.25 | 308.25 | 308.25 | 308.25 | +2.644% | 34 | 71 | -60.552% |
| 2026-03-11 | 300.41 | 300.41 | 300.31 | 300.31 | -0.113% | 2 | 51 | -59.509% |
| 2026-03-10 | 300.55 | 300.65 | 300.50 | 300.65 | -1.748% | 12 | 51 | -59.554% |
| 2026-03-04 | 307.25 | 307.25 | 306.00 | 306.00 | +2.826% | 26 | 51 | -60.261% |
| 2026-02-24 | 298.13 | 298.13 | 297.59 | 297.59 | +1.256% | 3 | 25 | -59.138% |
| 2026-02-11 | 293.90 | 293.90 | 293.90 | 293.90 | -0.662% | 20 | 23 | -58.625% |
| 2026-02-04 | 295.88 | 295.88 | 295.86 | 295.86 | 0.000% | 3 | 3 | -58.899% |