Dark

AMD20261016C280
AMD Oct 16 2026 280.00 Call (AMD261016C00280000)
option OPRA

EOD

Sep 3, 2026

179.34-1.255%(-2.28)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	172.1800	179.3400	172.1800	179.3400	-1.255%	4	896	0.000%
2026-09-02	181.6200	181.6200	181.6200	181.6200	+1.988%	1	898	-1.255%
2026-09-01	178.0800	178.0800	178.0800	178.0800	-10.768%	33	897	+0.708%
2026-08-28	199.5700	199.5700	199.5700	199.5700	+1.821%	1	897	-10.137%
2026-08-27	196.0000	196.0000	196.0000	196.0000	+8.527%	1	896	-8.500%
2026-08-24	180.6000	180.6000	180.6000	180.6000	-6.643%	2	896	-0.698%
2026-08-21	189.5600	193.4500	189.5600	193.4500	+4.539%	3	897	-7.294%
2026-08-20	190.7900	196.0000	185.0500	185.0500	-2.384%	16	896	-3.086%
2026-08-19	188.2100	189.5700	188.2100	189.5700	-5.644%	3	896	-5.396%
2026-08-18	205.8700	205.8700	200.9100	200.9100	-13.750%	3	893	-10.736%
2026-08-17	232.9400	232.9400	232.9400	232.9400	+3.048%	1	893	-23.010%
2026-08-14	226.0500	226.0500	226.0500	226.0500	+13.914%	1	894	-20.664%
2026-08-11	198.4400	198.4400	198.4400	198.4400	-0.904%	1	894	-9.625%
2026-08-10	200.2500	200.2500	200.2500	200.2500	-2.933%	1	894	-10.442%
2026-08-05	216.7800	216.7800	206.3000	206.3000	-14.398%	11	894	-13.068%
2026-08-04	236.0000	241.0000	236.0000	241.0000	+16.105%	13	895	-25.585%
2026-08-03	187.1700	207.5700	187.1700	207.5700	-3.742%	13	908	-13.600%
2026-07-30	212.0000	219.0300	212.0000	215.6400	+27.711%	3	898	-16.834%
2026-07-29	178.5000	178.5000	167.2000	168.8500	-9.483%	3	899	+6.213%
2026-07-28	184.8500	186.5400	180.7600	186.5400	-15.198%	4	900	-3.860%
2026-07-27	208.2200	219.9700	208.2200	219.9700	-13.957%	2	900	-18.471%
2026-07-24	255.6500	255.6500	255.6500	255.6500	-2.528%	1	902	-29.849%
2026-07-23	271.7000	271.7000	262.2800	262.2800	-7.197%	4	903	-31.623%
2026-07-22	282.6200	282.6200	282.6200	282.6200	+4.288%	1	903	-36.544%
2026-07-21	262.0000	271.0000	262.0000	271.0000	+18.709%	2	903	-33.823%
2026-07-17	200.0000	228.2900	199.4300	228.2900	+1.802%	8	902	-21.442%
2026-07-16	240.5200	240.5200	224.2500	224.2500	-13.607%	3	907	-20.027%
2026-07-15	252.6600	259.5700	252.4800	259.5700	-0.670%	3	906	-30.909%
2026-07-13	261.3200	261.3200	261.3200	261.3200	+7.619%	1	908	-31.371%
2026-07-08	242.8200	242.8200	242.8200	242.8200	-3.799%	1	909	-26.143%
2026-07-07	236.1200	252.4100	236.1200	252.4100	-10.632%	6	909	-28.949%
2026-07-06	270.9200	287.2000	270.9200	282.4400	+15.882%	20	905	-36.503%
2026-07-02	267.3500	267.3500	243.7300	243.7300	-13.217%	2	907	-26.419%
2026-07-01	280.6100	280.8500	280.6100	280.8500	-9.636%	2	907	-36.144%
2026-06-30	287.1000	311.6200	287.1000	310.8000	+14.097%	3	907	-42.297%
2026-06-29	240.7100	272.4000	240.7100	272.4000	+11.197%	20	909	-34.163%
2026-06-26	244.9700	244.9700	244.9700	244.9700	-3.726%	1	928	-26.791%
2026-06-25	254.4500	254.4500	254.4500	254.4500	+1.330%	1	929	-29.519%
2026-06-24	245.4500	251.1100	245.4500	251.1100	-1.367%	6	930	-28.581%
2026-06-23	252.0400	254.5900	251.7700	254.5900	-7.260%	4	933	-29.557%
2026-06-22	287.5500	287.6600	274.5200	274.5200	+2.682%	11	934	-34.671%
2026-06-18	262.2700	267.3500	258.7800	267.3500	+9.790%	48	893	-32.919%
2026-06-17	253.9300	253.9300	243.5100	243.5100	-4.472%	6	893	-26.352%
2026-06-16	254.7000	254.9100	254.7000	254.9100	-7.995%	2	887	-29.646%
2026-06-15	281.6300	281.6300	277.0600	277.0600	+12.284%	2	887	-35.270%
2026-06-12	247.1500	247.9700	245.9100	246.7500	+22.853%	16	888	-27.319%
2026-06-11	200.8500	200.8500	200.8500	200.8500	+6.411%	1	876	-10.709%
2026-06-10	208.0000	208.0000	188.2200	188.7500	-16.145%	10	877	-4.985%
2026-06-09	225.3200	225.3200	225.0900	225.0900	+0.829%	2	877	-20.325%
2026-06-08	223.0300	223.2400	223.0300	223.2400	+11.492%	2	877	-19.665%
2026-06-05	213.9300	213.9300	200.2300	200.2300	-16.917%	15	877	-10.433%
2026-06-04	241.3000	241.3000	241.0000	241.0000	-11.860%	2	877	-25.585%
2026-06-03	267.0000	276.4400	265.6600	273.4300	+12.908%	11	877	-34.411%
2026-06-01	220.7200	242.3500	220.5300	242.1700	+0.485%	11	886	-25.945%
2026-05-29	253.0900	253.0900	241.0000	241.0000	-4.957%	54	882	-25.585%
2026-05-28	253.5700	253.5700	253.5700	253.5700	+14.205%	1	910	-29.274%
2026-05-27	222.2300	222.2300	221.8300	222.0300	-6.964%	4	911	-19.227%
2026-05-26	223.4300	238.6500	223.4300	238.6500	+16.699%	9	913	-24.852%
2026-05-22	204.5000	204.5000	204.5000	204.5000	+10.154%	1	919	-12.303%
2026-05-21	180.3000	185.6500	180.3000	185.6500	+0.563%	6	925	-3.399%
2026-05-20	166.2700	184.6100	166.2700	184.6100	+23.601%	7	925	-2.855%
2026-05-19	153.3300	153.3300	147.7500	149.3600	-3.738%	3	936	+20.072%
2026-05-18	164.7000	164.7000	155.1600	155.1600	-8.222%	3	936	+15.584%
2026-05-15	169.8500	172.2500	169.0600	169.0600	-10.122%	11	936	+6.081%
2026-05-14	183.0500	188.1000	183.0500	188.1000	-0.286%	3	934	-4.657%
2026-05-13	184.2600	188.6400	173.0000	188.6400	+4.562%	115	986	-4.930%
2026-05-12	177.1800	180.4100	173.0000	180.4100	-8.769%	199	986	-0.593%
2026-05-11	202.1900	204.5000	197.7500	197.7500	+2.995%	29	986	-9.310%
2026-05-08	173.0900	192.0000	171.5600	192.0000	+30.346%	35	981	-6.594%
2026-05-07	146.7600	147.3000	146.7600	147.3000	-7.463%	5	991	+21.752%
2026-05-06	164.8500	166.9700	152.6000	159.1800	+55.830%	45	994	+12.665%
2026-05-05	100.1300	104.3200	99.9600	102.1500	+9.030%	5	1,023	+75.565%
2026-05-04	99.2000	99.2000	92.5600	93.6900	-13.282%	22	1,023	+91.419%
2026-05-01	102.2500	108.3300	102.2500	108.0400	+10.810%	6	1,010	+65.994%
2026-04-30	93.8500	97.5000	93.8500	97.5000	+7.568%	22	1,010	+83.938%
2026-04-29	75.1800	90.9500	75.1800	90.6400	+18.950%	22	995	+97.860%
2026-04-28	75.1800	78.5000	73.6300	76.2000	-12.464%	12	986	+135.354%
2026-04-27	85.0000	88.8900	84.9200	87.0500	-10.488%	75	985	+106.020%
2026-04-24	88.0100	102.7500	88.0100	97.2500	+51.598%	247	976	+84.411%
2026-04-23	63.8000	68.5900	62.3200	64.1500	+0.470%	28	979	+179.564%
2026-04-22	54.8300	63.8500	51.6800	63.8500	+27.065%	136	983	+180.877%
2026-04-21	45.5400	50.2500	44.9200	50.2500	+16.997%	148	903	+256.896%
2026-04-20	49.5000	49.9000	42.3000	42.9500	-4.746%	155	903	+317.555%
2026-04-17	45.1000	46.1500	43.8100	45.0900	-0.155%	233	832	+297.738%
2026-04-16	37.7500	46.7200	36.4000	45.1600	+41.346%	147	811	+297.121%
2026-04-15	31.6200	32.3000	30.6000	31.9500	+6.394%	34	766	+461.315%
2026-04-14	28.9500	30.0300	28.1700	30.0300	+7.250%	15	754	+497.203%
2026-04-13	27.8400	28.0000	27.1700	28.0000	+0.215%	11	748	+540.500%
2026-04-10	25.9900	29.8000	25.9900	27.9400	+20.952%	297	750	+541.875%
2026-04-09	22.2000	23.3000	21.9500	23.1000	+10.263%	29	548	+676.364%
2026-04-08	20.0000	21.3500	19.8900	20.9500	+25.449%	15	546	+756.038%
2026-04-06	17.3000	17.6200	16.7000	16.7000	+3.727%	7	539	+973.892%
2026-04-02	14.6000	16.1000	14.6000	16.1000	+18.382%	31	534	+1,013.913%
2026-04-01	13.7500	14.9900	13.6000	13.6000	+25.926%	37	534	+1,218.676%
2026-03-31	11.0000	11.0000	10.3200	10.8000	-13.253%	39	504	+1,560.556%
2026-03-27	12.2200	12.4500	12.2200	12.4500	-9.124%	10	498	+1,340.482%
2026-03-26	16.9500	16.9500	13.7000	13.7000	-25.745%	6	501	+1,209.051%
2026-03-25	16.1600	18.4500	16.1600	18.4500	+44.141%	26	498	+872.033%
2026-03-24	12.0000	12.8000	11.5000	12.8000	+11.015%	106	489	+1,301.094%
2026-03-20	12.0800	12.3000	11.5300	11.5300	-0.173%	8	480	+1,455.421%
2026-03-19	11.2000	11.5500	11.2000	11.5500	+0.873%	87	477	+1,452.727%
2026-03-18	11.0000	11.7700	10.9300	11.4500	+12.808%	11	514	+1,466.288%
2026-03-17	10.1900	10.2000	10.1500	10.1500	-7.727%	3	519	+1,666.897%
2026-03-16	11.1300	11.7400	11.0000	11.0000	+5.263%	145	520	+1,530.364%
2026-03-13	10.8000	10.8000	10.4500	10.4500	-15.726%	14	456	+1,616.172%
2026-03-12	11.9000	12.4000	11.9000	12.4000	-18.742%	3	446	+1,346.290%
2026-03-11	15.2600	15.2600	15.2600	15.2600	+9.000%	1	445	+1,075.229%
2026-03-10	14.0000	14.0000	14.0000	14.0000	+8.108%	1	445	+1,181.000%
2026-03-09	12.5000	12.9500	12.4000	12.9500	+6.497%	4	444	+1,284.865%
2026-03-06	12.1600	12.1600	12.1600	12.1600	-9.591%	1	441	+1,374.836%
2026-03-04	12.0000	13.4500	12.0000	13.4500	+23.394%	401	440	+1,233.383%
2026-03-03	11.4900	11.5500	10.7000	10.9000	-17.362%	35	39	+1,545.321%
2026-03-02	12.4600	13.1900	12.4600	13.1900	-9.034%	3	9	+1,259.666%
2026-02-27	14.5000	14.5000	14.5000	14.5000	-23.442%	1	8	+1,136.828%
2026-02-25	18.9400	18.9400	18.9400	18.9400	-7.924%	1	7	+846.885%
2026-02-24	17.6300	20.6600	17.6300	20.5700	0.000%	7	7	+771.852%