AMD281215P00550000
AMD Dec 15 2028 550.00 Put
optionOPRA
EODOct 22, 2026
154.75USD+13.130%(+17.96)3Vol639OI
AMD281215P00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 148.01 | 155.05 | 148.01 | 154.75 | +13.130% | 3 | 640 | 0.000% |
| 2026-10-21 | 140.00 | 140.00 | 136.79 | 136.79 | -2.882% | 2 | 641 | +13.130% |
| 2026-10-20 | 142.01 | 142.01 | 140.35 | 140.85 | +2.623% | 3 | 640 | +9.869% |
| 2026-10-19 | 137.51 | 137.51 | 137.25 | 137.25 | -2.852% | 2 | 640 | +12.750% |
| 2026-10-16 | 141.28 | 141.28 | 141.28 | 141.28 | +4.497% | 1 | 639 | +9.534% |
| 2026-10-15 | 144.43 | 144.49 | 135.20 | 135.20 | +3.049% | 23 | 634 | +14.460% |
| 2026-10-14 | 131.25 | 131.25 | 131.20 | 131.20 | +4.926% | 125 | 521 | +17.950% |
| 2026-10-12 | 124.85 | 126.00 | 124.70 | 125.04 | +3.613% | 12 | 516 | +23.760% |
| 2026-10-08 | 116.80 | 120.68 | 116.08 | 120.68 | +4.349% | 6 | 512 | +28.232% |
| 2026-10-07 | 116.50 | 116.50 | 114.72 | 115.65 | +2.481% | 13 | 511 | +33.809% |
| 2026-10-06 | 111.65 | 115.50 | 111.65 | 112.85 | -5.801% | 15 | 509 | +37.129% |
| 2026-10-05 | 119.80 | 119.80 | 119.80 | 119.80 | -2.419% | 1 | 509 | +29.174% |
| 2026-10-02 | 125.00 | 125.00 | 122.77 | 122.77 | -6.582% | 3 | 509 | +26.049% |
| 2026-10-01 | 131.52 | 131.55 | 131.40 | 131.42 | -1.210% | 4 | 510 | +17.752% |
| 2026-09-30 | 133.03 | 133.03 | 133.03 | 133.03 | +1.939% | 1 | 510 | +16.327% |
| 2026-09-29 | 130.50 | 130.50 | 130.50 | 130.50 | -1.695% | 1 | 510 | +18.582% |
| 2026-09-28 | 134.95 | 134.95 | 132.75 | 132.75 | +3.711% | 4 | 509 | +16.573% |
| 2026-09-24 | 128.35 | 128.35 | 128.00 | 128.00 | -3.360% | 2 | 507 | +20.898% |
| 2026-09-23 | 132.45 | 132.45 | 132.45 | 132.45 | +0.341% | 2 | 507 | +16.837% |
| 2026-09-22 | 131.50 | 132.00 | 131.50 | 132.00 | -1.272% | 3 | 504 | +17.235% |
| 2026-09-21 | 137.00 | 137.00 | 133.70 | 133.70 | -9.356% | 4 | 505 | +15.744% |
| 2026-09-18 | 150.01 | 151.30 | 147.50 | 147.50 | -2.679% | 19 | 497 | +4.915% |
| 2026-09-17 | 156.11 | 156.11 | 151.56 | 151.56 | -8.290% | 3 | 495 | +2.105% |
| 2026-09-16 | 159.65 | 165.90 | 159.65 | 165.26 | -3.610% | 5 | 495 | -6.360% |
| 2026-09-14 | 174.25 | 174.25 | 171.45 | 171.45 | +0.199% | 2 | 495 | -9.740% |
| 2026-09-10 | 171.18 | 171.18 | 171.11 | 171.11 | +2.155% | 2 | 495 | -9.561% |
| 2026-09-09 | 168.95 | 169.40 | 167.50 | 167.50 | -5.158% | 9 | 503 | -7.612% |
| 2026-09-08 | 176.61 | 176.61 | 176.61 | 176.61 | -3.280% | 1 | 503 | -12.378% |
| 2026-09-04 | 184.56 | 184.56 | 182.60 | 182.60 | -2.509% | 3 | 503 | -15.252% |
| 2026-08-31 | 187.57 | 187.57 | 187.30 | 187.30 | -0.282% | 2 | 502 | -17.379% |
| 2026-08-26 | 189.66 | 189.66 | 187.83 | 187.83 | -4.703% | 2 | 503 | -17.612% |
| 2026-08-18 | 197.20 | 197.35 | 197.00 | 197.10 | +5.277% | 24 | 501 | -21.487% |
| 2026-08-17 | 187.22 | 187.22 | 187.22 | 187.22 | -3.802% | 4 | 497 | -17.343% |
| 2026-08-13 | 196.10 | 196.10 | 193.99 | 194.62 | -0.755% | 4 | 497 | -20.486% |
| 2026-08-12 | 195.01 | 196.10 | 195.01 | 196.10 | -2.170% | 7 | 502 | -21.086% |
| 2026-08-11 | 200.45 | 200.45 | 200.45 | 200.45 | -5.130% | 2 | 502 | -22.799% |
| 2026-08-05 | 211.71 | 211.71 | 211.29 | 211.29 | +4.423% | 2 | 500 | -26.759% |
| 2026-08-04 | 201.55 | 202.34 | 199.65 | 202.34 | -11.091% | 51 | 522 | -23.520% |
| 2026-07-29 | 227.58 | 227.58 | 227.58 | 227.58 | +1.228% | 5 | 522 | -32.002% |
| 2026-07-28 | 228.00 | 228.00 | 224.82 | 224.82 | +2.892% | 4 | 525 | -31.167% |
| 2026-07-27 | 217.50 | 218.53 | 217.50 | 218.50 | +7.313% | 73 | 490 | -29.176% |
| 2026-07-23 | 202.00 | 203.61 | 202.00 | 203.61 | +1.582% | 6 | 490 | -23.997% |
| 2026-07-22 | 200.44 | 200.44 | 200.44 | 200.44 | -1.547% | 1 | 489 | -22.795% |
| 2026-07-21 | 207.60 | 207.60 | 203.50 | 203.59 | -3.931% | 5 | 491 | -23.989% |
| 2026-07-20 | 211.92 | 211.92 | 211.92 | 211.92 | -2.215% | 1 | 492 | -26.977% |
| 2026-07-17 | 220.50 | 220.50 | 216.18 | 216.72 | -0.633% | 7 | 494 | -28.594% |
| 2026-07-16 | 212.20 | 218.10 | 212.20 | 218.10 | +4.354% | 2 | 494 | -29.046% |
| 2026-07-15 | 206.00 | 212.75 | 206.00 | 209.00 | +4.084% | 37 | 476 | -25.957% |
| 2026-07-14 | 200.80 | 200.80 | 200.80 | 200.80 | -2.297% | 2 | 474 | -22.933% |
| 2026-07-13 | 206.35 | 206.35 | 205.52 | 205.52 | +2.463% | 3 | 477 | -24.703% |
| 2026-07-10 | 203.20 | 203.20 | 200.22 | 200.58 | -1.623% | 9 | 473 | -22.849% |
| 2026-07-09 | 205.27 | 205.27 | 203.89 | 203.89 | -5.167% | 3 | 471 | -24.101% |
| 2026-07-07 | 215.00 | 215.00 | 215.00 | 215.00 | +7.678% | 2 | 470 | -28.023% |
| 2026-07-06 | 199.67 | 199.67 | 199.67 | 199.67 | -6.258% | 1 | 471 | -22.497% |
| 2026-07-02 | 205.67 | 213.50 | 205.67 | 213.00 | +6.335% | 15 | 475 | -27.347% |
| 2026-07-01 | 200.90 | 201.35 | 200.00 | 200.31 | +2.723% | 8 | 472 | -22.745% |
| 2026-06-30 | 200.00 | 200.42 | 194.70 | 195.00 | -4.407% | 10 | 469 | -20.641% |
| 2026-06-29 | 203.99 | 203.99 | 203.99 | 203.99 | -1.928% | 1 | 469 | -24.138% |
| 2026-06-26 | 208.00 | 208.00 | 208.00 | 208.00 | -0.952% | 3 | 466 | -25.601% |
| 2026-06-25 | 210.00 | 210.00 | 210.00 | 210.00 | -1.639% | 5 | 461 | -26.310% |
| 2026-06-24 | 213.50 | 213.50 | 213.50 | 213.50 | +1.180% | 1 | 461 | -27.518% |
| 2026-06-23 | 213.50 | 213.50 | 210.60 | 211.01 | +2.333% | 4 | 460 | -26.662% |
| 2026-06-22 | 204.03 | 206.20 | 204.03 | 206.20 | -1.103% | 3 | 458 | -24.952% |
| 2026-06-18 | 208.50 | 208.50 | 208.50 | 208.50 | -2.342% | 2 | 458 | -25.779% |
| 2026-06-17 | 210.50 | 213.50 | 210.50 | 213.50 | -0.019% | 26 | 433 | -27.518% |
| 2026-06-16 | 213.54 | 213.54 | 213.54 | 213.54 | +4.054% | 1 | 432 | -27.531% |
| 2026-06-15 | 204.36 | 205.50 | 204.36 | 205.22 | -3.968% | 4 | 431 | -24.593% |
| 2026-06-12 | 213.20 | 213.70 | 212.70 | 213.70 | -4.256% | 314 | 295 | -27.585% |
| 2026-06-11 | 225.05 | 226.05 | 222.10 | 223.20 | -3.822% | 14 | 289 | -30.668% |
| 2026-06-10 | 232.07 | 232.07 | 232.07 | 232.07 | +0.030% | 26 | 289 | -33.318% |
| 2026-06-09 | 232.00 | 232.00 | 232.00 | 232.00 | +6.505% | 1 | 289 | -33.297% |
| 2026-06-08 | 217.44 | 218.04 | 217.44 | 217.83 | -1.768% | 5 | 289 | -28.958% |
| 2026-06-05 | 221.75 | 221.75 | 221.75 | 221.75 | +7.536% | 1 | 289 | -30.214% |
| 2026-06-04 | 207.95 | 208.20 | 206.20 | 206.21 | +0.590% | 93 | 266 | -24.955% |
| 2026-06-03 | 205.00 | 205.00 | 205.00 | 205.00 | -0.726% | 1 | 266 | -24.512% |
| 2026-05-28 | 206.50 | 206.50 | 206.50 | 206.50 | -1.667% | 1 | 266 | -25.061% |
| 2026-05-26 | 213.64 | 213.71 | 210.00 | 210.00 | -9.287% | 13 | 255 | -26.310% |
| 2026-05-19 | 231.00 | 231.50 | 231.00 | 231.50 | +2.140% | 2 | 254 | -33.153% |
| 2026-05-15 | 226.75 | 226.75 | 226.65 | 226.65 | +2.247% | 2 | 254 | -31.723% |
| 2026-05-14 | 221.67 | 221.67 | 221.67 | 221.67 | +1.632% | 10 | 244 | -30.189% |
| 2026-05-11 | 215.70 | 218.41 | 215.70 | 218.11 | -3.576% | 85 | 185 | -29.050% |
| 2026-05-06 | 227.77 | 227.77 | 226.15 | 226.20 | -10.074% | 21 | 186 | -31.587% |
| 2026-05-01 | 253.17 | 253.17 | 251.45 | 251.54 | -2.390% | 80 | 120 | -38.479% |
| 2026-04-30 | 258.00 | 258.00 | 257.70 | 257.70 | -1.585% | 2 | 119 | -39.950% |
| 2026-04-27 | 262.10 | 262.10 | 261.85 | 261.85 | +1.061% | 38 | 119 | -40.901% |
| 2026-04-24 | 261.25 | 261.25 | 259.10 | 259.10 | -6.462% | 51 | 82 | -40.274% |
| 2026-04-23 | 277.15 | 277.15 | 277.00 | 277.00 | -0.841% | 40 | 71 | -44.134% |
| 2026-04-22 | 280.95 | 280.95 | 279.35 | 279.35 | -3.506% | 60 | 0 | -44.604% |
| 2026-04-21 | 292.05 | 292.05 | 289.50 | 289.50 | 0.000% | 42 | 0 | -46.546% |