Dark

AMD20280121C150
AMD Jan 21 2028 150.00 Call (AMD280121C00150000)
option OPRA

EOD

Sep 2, 2026

320.00-8.571%(-30.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	320.0000	320.0000	320.0000	320.0000	-8.571%	1	915	0.000%
2026-08-26	350.0000	350.0000	350.0000	350.0000	+2.166%	2	915	-8.571%
2026-08-25	342.5800	342.5800	342.5800	342.5800	+2.046%	1	913	-6.591%
2026-08-21	335.7100	335.7100	335.7100	335.7100	+1.057%	1	914	-4.680%
2026-08-19	332.2000	332.2000	332.2000	332.2000	-9.961%	1	915	-3.672%
2026-08-14	368.9500	368.9500	368.9500	368.9500	+4.771%	2	915	-13.267%
2026-08-05	352.1500	352.1500	352.1500	352.1500	-11.073%	3	915	-9.130%
2026-08-04	393.0000	396.0000	393.0000	396.0000	+11.549%	2	918	-19.192%
2026-07-30	355.0000	355.0000	355.0000	355.0000	+14.924%	5	920	-9.859%
2026-07-29	308.9000	308.9000	308.9000	308.9000	-11.743%	1	915	+3.593%
2026-07-27	350.0000	350.0000	350.0000	350.0000	-12.935%	1	916	-8.571%
2026-07-23	402.0000	402.0000	402.0000	402.0000	+2.724%	3	917	-20.398%
2026-07-07	391.3400	391.3400	391.3400	391.3400	-11.097%	2	920	-18.230%
2026-07-06	439.5500	440.1900	439.5500	440.1900	+15.393%	2	920	-27.304%
2026-07-02	380.1900	381.4700	380.1900	381.4700	-15.790%	5	926	-16.114%
2026-06-30	451.4500	453.0000	451.4500	453.0000	+10.104%	4	926	-29.360%
2026-06-29	411.4300	411.4300	411.4300	411.4300	+4.411%	1	930	-22.222%
2026-06-23	393.4000	394.0500	393.4000	394.0500	-4.865%	82	931	-18.792%
2026-06-22	416.0000	416.0000	414.2000	414.2000	+1.987%	6	931	-22.743%
2026-06-18	405.3200	406.1300	405.3200	406.1300	-2.963%	2	939	-21.207%
2026-06-15	423.0800	423.0800	417.9500	418.5300	+7.905%	3	939	-23.542%
2026-06-12	383.9200	390.9500	383.9200	387.8700	+7.742%	42	941	-17.498%
2026-06-11	349.5000	360.0000	349.5000	360.0000	+2.710%	5	942	-11.111%
2026-06-10	350.5000	350.5000	350.5000	350.5000	+6.129%	1	947	-8.702%
2026-06-09	330.2600	330.2600	330.2600	330.2600	-11.053%	3	947	-3.107%
2026-06-05	371.3000	371.3000	371.3000	371.3000	-10.481%	1	948	-13.816%
2026-06-03	414.7700	414.7700	414.7700	414.7700	+13.617%	1	947	-22.849%
2026-06-01	365.0600	365.0600	365.0600	365.0600	-6.395%	2	947	-12.343%
2026-05-28	390.0000	390.5400	389.9000	390.0000	+7.684%	16	947	-17.949%
2026-05-27	362.1700	362.1700	362.1700	362.1700	-3.470%	1	933	-11.644%
2026-05-26	357.5000	375.1900	357.5000	375.1900	+8.782%	6	934	-14.710%
2026-05-22	337.0700	344.9000	337.0700	344.9000	+16.915%	3	935	-7.219%
2026-05-19	286.1500	295.0000	286.1500	295.0000	+1.375%	2	935	+8.475%
2026-05-18	291.0000	291.0000	291.0000	291.0000	-1.689%	1	936	+9.966%
2026-05-15	305.0100	307.7500	296.0000	296.0000	-4.976%	8	936	+8.108%
2026-05-12	323.5000	323.5000	300.0000	311.5000	-7.829%	108	937	+2.729%
2026-05-11	329.4000	337.9600	329.4000	337.9600	+4.625%	5	939	-5.314%
2026-05-08	302.9000	323.0200	302.9000	323.0200	+13.940%	11	942	-0.935%
2026-05-06	294.0700	295.5500	275.1500	283.5000	+24.342%	11	951	+12.875%
2026-05-05	224.1500	228.0000	224.0500	228.0000	+4.300%	3	961	+40.351%
2026-05-04	218.6000	218.6000	218.6000	218.6000	-4.161%	2	963	+46.386%
2026-05-01	228.0700	228.0900	228.0700	228.0900	+0.325%	3	968	+40.295%
2026-04-30	211.1400	227.3500	210.0000	227.3500	+7.064%	104	968	+40.752%
2026-04-29	195.0000	212.3500	195.0000	212.3500	+1.162%	13	1,055	+50.695%
2026-04-27	213.0000	213.0000	207.3000	209.9100	-5.078%	9	1,064	+52.446%
2026-04-24	211.8100	225.1000	211.8100	221.1400	+21.279%	23	1,065	+44.705%
2026-04-23	181.1000	182.3400	181.1000	182.3400	+1.019%	3	1,087	+75.496%
2026-04-22	166.3500	180.5000	165.5000	180.5000	+16.768%	32	1,089	+77.285%
2026-04-20	154.5700	154.5800	154.5700	154.5800	-1.132%	5	1,115	+107.013%
2026-04-17	156.3500	156.3500	156.3500	156.3500	-0.064%	1	1,120	+104.669%
2026-04-16	143.9700	156.7500	143.9700	156.4500	+17.853%	32	1,121	+104.538%
2026-04-15	136.0000	136.0000	132.7500	132.7500	-1.718%	2	1,119	+141.055%
2026-04-14	128.4000	135.0700	128.4000	135.0700	+6.480%	5	1,118	+136.914%
2026-04-10	123.1500	130.0800	123.1500	126.8500	+9.951%	8	1,121	+152.266%
2026-04-09	115.3700	115.3700	115.3700	115.3700	-0.629%	4	1,127	+177.368%
2026-04-08	115.2700	116.1000	115.2700	116.1000	+12.609%	3	1,127	+175.624%
2026-04-07	104.5800	104.5800	102.2000	103.1000	-2.736%	15	1,128	+210.378%
2026-04-06	107.2200	108.4400	106.0000	106.0000	+2.763%	6	1,141	+201.887%
2026-04-02	100.4700	103.1500	100.0000	103.1500	+7.325%	5	1,143	+210.228%
2026-04-01	96.5000	99.5000	95.9900	96.1100	+5.096%	37	1,143	+232.952%
2026-03-31	89.0900	91.4500	86.5000	91.4500	+7.588%	8	1,156	+249.918%
2026-03-30	92.3900	93.6000	85.0000	85.0000	-5.859%	16	1,150	+276.471%
2026-03-27	87.9000	91.2000	87.9000	90.2900	-2.778%	20	1,134	+254.414%
2026-03-26	97.0200	97.0200	92.8700	92.8700	-11.804%	13	1,123	+244.568%
2026-03-25	102.3800	105.8400	102.3800	105.3000	+13.299%	12	1,116	+203.894%
2026-03-24	90.3500	92.9400	90.3500	92.9400	+1.154%	70	1,122	+244.308%
2026-03-23	94.2000	94.2000	90.6900	91.8800	+2.453%	10	1,117	+248.280%
2026-03-20	91.7800	91.7800	87.1800	89.6800	-2.786%	6	1,113	+256.824%
2026-03-19	87.5800	92.4200	87.5800	92.2500	+5.248%	10	1,113	+246.883%
2026-03-18	88.3500	88.3500	87.6500	87.6500	+4.011%	15	1,115	+265.088%
2026-03-17	86.6600	86.6600	84.2700	84.2700	-3.060%	24	1,111	+279.732%
2026-03-16	86.7500	88.4000	86.7500	86.9300	+4.735%	15	1,118	+268.112%
2026-03-13	86.3900	86.3900	83.0000	83.0000	-5.034%	14	1,109	+285.542%
2026-03-12	86.8500	88.6000	86.8500	87.4000	-6.324%	13	1,099	+266.133%
2026-03-11	94.6800	95.0500	93.2500	93.3000	+0.215%	7	1,092	+242.980%
2026-03-10	92.0500	93.4000	90.0000	93.1000	+7.320%	12	1,093	+243.716%
2026-03-09	85.8000	87.2000	85.6300	86.7500	+0.872%	218	1,094	+268.876%
2026-03-06	88.1500	88.1500	85.5500	86.0000	-1.703%	22	1,094	+272.093%
2026-03-05	87.8500	87.8500	85.8000	87.4900	-2.246%	3	1,099	+265.756%
2026-03-04	86.4300	89.8700	86.4300	89.5000	+9.413%	7	1,097	+257.542%
2026-03-03	82.6800	82.6800	80.8200	81.8000	-2.118%	23	1,092	+291.198%
2026-03-02	82.0000	83.7700	82.0000	83.5700	-5.088%	9	1,074	+282.913%
2026-02-27	89.5800	89.8000	88.0000	88.0500	-3.718%	7	1,080	+263.430%
2026-02-26	91.5000	91.5000	91.4000	91.4500	-6.779%	6	1,075	+249.918%
2026-02-25	99.3200	101.0000	98.1000	98.1000	-4.470%	15	1,067	+226.198%
2026-02-24	96.2900	103.0000	95.1400	102.6900	+21.140%	52	1,067	+211.617%
2026-02-23	86.0000	86.0000	84.5000	84.7700	-4.280%	12	1,048	+277.492%
2026-02-20	91.4000	91.4000	88.0000	88.5600	-3.948%	9	1,038	+261.337%
2026-02-19	92.2000	92.2000	92.2000	92.2000	+1.430%	1	1,038	+247.072%
2026-02-18	87.7700	91.0000	85.8700	90.9000	+5.087%	14	1,037	+252.035%
2026-02-17	90.0000	93.8500	86.5000	86.5000	-9.689%	6	1,026	+269.942%
2026-02-13	96.3800	96.3800	95.7800	95.7800	+0.747%	11	1,022	+234.099%
2026-02-12	102.5000	102.5000	95.0700	95.0700	-4.882%	3	1,022	+236.594%
2026-02-11	99.8300	99.9500	99.4000	99.9500	-1.914%	10	1,023	+220.160%
2026-02-10	101.9000	101.9000	101.9000	101.9000	+1.900%	1	1,022	+214.033%
2026-02-09	97.0100	100.0000	97.0100	100.0000	+5.263%	3	1,022	+220.000%
2026-02-06	91.6500	95.9500	91.6500	95.0000	+14.790%	11	1,023	+236.842%
2026-02-05	87.7700	91.3000	81.6700	82.7600	-7.840%	52	1,020	+286.660%
2026-02-04	96.5300	96.5300	89.7000	89.8000	-29.981%	59	973	+256.347%
2026-02-03	127.7900	128.2500	125.0000	128.2500	-1.724%	27	967	+149.513%
2026-02-02	126.2400	130.6500	126.2400	130.5000	+9.187%	3	962	+145.211%
2026-01-30	124.9800	124.9800	119.5200	119.5200	-8.519%	2	961	+167.738%
2026-01-29	129.0400	130.6500	129.0400	130.6500	-3.208%	3	961	+144.929%
2026-01-28	137.7800	137.7800	134.0000	134.9800	-0.015%	14	962	+137.072%
2026-01-26	136.0000	136.0000	135.0000	135.0000	-3.122%	5	965	+137.037%
2026-01-23	144.9700	145.1300	138.4000	139.3500	+2.841%	35	962	+129.638%
2026-01-22	132.0000	135.5000	132.0000	135.5000	+2.652%	9	963	+136.162%
2026-01-21	123.0000	134.5500	123.0000	132.0000	+11.392%	33	968	+142.424%
2026-01-20	114.5800	121.4600	114.5800	118.5000	+2.580%	26	960	+170.042%
2026-01-16	115.2500	116.8900	114.2000	115.5200	+0.104%	57	972	+177.008%
2026-01-15	115.4000	115.4000	115.4000	115.4000	+8.694%	1	972	+177.296%
2026-01-14	100.9100	106.1700	100.9100	106.1700	-0.822%	18	971	+201.403%
2026-01-13	105.5600	107.0500	102.9400	107.0500	+13.883%	15	979	+198.926%
2026-01-12	92.2000	95.0500	92.2000	94.0000	+5.122%	5	986	+240.426%
2026-01-09	90.7200	90.7500	89.4200	89.4200	-1.411%	6	982	+257.862%
2026-01-08	91.0000	91.0000	90.1000	90.7000	-5.324%	4	980	+252.811%
2026-01-07	96.5400	96.5400	95.8000	95.8000	-4.343%	17	980	+234.029%
2026-01-06	102.9000	103.4000	99.9000	100.1500	-5.741%	18	974	+219.521%
2026-01-05	109.3500	109.3500	106.0000	106.2500	-1.848%	36	963	+201.176%
2026-01-02	108.6600	109.2900	105.4700	108.2500	+8.142%	107	963	+195.612%
2025-12-31	101.0000	101.6600	100.1000	100.1000	-0.487%	15	1,050	+219.680%
2025-12-30	100.2400	100.5900	100.1500	100.5900	+0.590%	7	1,050	+218.123%
2025-12-29	100.0500	100.0500	100.0000	100.0000	+0.756%	6	1,045	+220.000%
2025-12-26	101.8000	101.8000	99.2500	99.2500	-1.273%	12	1,045	+222.418%
2025-12-24	100.5000	100.5300	100.5000	100.5300	+0.731%	5	1,052	+218.313%
2025-12-23	100.4000	100.9200	99.8000	99.8000	+0.251%	47	1,052	+220.641%
2025-12-22	99.2400	99.5500	99.2400	99.5500	-0.728%	3	1,059	+221.447%
2025-12-19	96.5000	100.3600	96.1300	100.2800	+11.608%	33	1,061	+219.107%
2025-12-18	92.6200	92.8800	89.8500	89.8500	+3.395%	49	1,049	+256.149%
2025-12-17	97.4000	97.4100	86.9000	86.9000	-9.948%	41	1,011	+268.239%
2025-12-16	94.2200	96.7000	94.2200	96.5000	+1.632%	279	979	+231.606%
2025-12-15	98.2100	99.0400	94.9500	94.9500	-3.516%	9	721	+237.019%
2025-12-12	105.0000	105.0000	98.4100	98.4100	-2.506%	6	712	+225.170%
2025-12-11	100.9400	100.9400	100.9400	100.9400	-6.762%	1	713	+217.020%
2025-12-10	106.2600	108.2600	106.2600	108.2600	+0.670%	5	713	+195.585%
2025-12-08	107.5400	107.5400	107.5400	107.5400	+2.419%	4	711	+197.564%
2025-12-05	104.5000	106.3500	104.5000	105.0000	+0.478%	7	713	+204.762%
2025-12-04	104.5000	104.5000	104.5000	104.5000	+2.451%	1	715	+206.220%
2025-12-03	102.0000	102.0000	102.0000	102.0000	-1.211%	1	715	+213.725%
2025-12-02	111.6100	111.6100	103.2500	103.2500	-3.432%	10	714	+209.927%
2025-12-01	104.0700	106.9200	104.0700	106.9200	+2.660%	5	709	+199.289%
2025-11-28	104.8500	104.8500	104.1500	104.1500	+0.357%	7	712	+207.249%
2025-11-26	101.0000	103.7800	101.0000	103.7800	+7.611%	8	715	+208.345%
2025-11-25	95.0000	96.4400	88.6000	96.4400	-8.240%	26	715	+231.813%
2025-11-24	97.1600	105.1000	97.1600	105.1000	+8.619%	12	702	+204.472%
2025-11-21	94.5000	98.0400	90.6200	96.7600	-5.369%	54	696	+230.715%
2025-11-20	112.7900	112.7900	101.3000	102.2500	-12.607%	32	659	+212.958%
2025-11-19	117.5600	117.5600	117.0000	117.0000	-1.681%	4	673	+173.504%
2025-11-18	116.3600	119.0900	116.3600	119.0000	-8.497%	3	674	+168.908%
2025-11-17	132.7700	132.7700	130.0000	130.0500	-2.122%	6	674	+146.059%
2025-11-14	126.9600	137.3200	126.9600	132.8700	-2.071%	9	673	+140.837%
2025-11-13	138.7300	140.8600	135.6800	135.6800	-3.362%	14	670	+135.849%
2025-11-12	140.0000	147.4500	139.4400	140.4000	+7.135%	90	659	+127.920%
2025-11-11	130.0400	131.0500	124.0000	131.0500	-0.076%	11	596	+144.182%
2025-11-10	129.4400	135.0000	128.8300	131.1500	+9.979%	109	588	+143.995%
2025-11-07	115.0000	119.4500	115.0000	119.2500	-4.653%	7	511	+168.344%
2025-11-06	125.0200	127.4500	124.0600	125.0700	-12.600%	15	506	+155.857%
2025-11-05	134.9000	143.1000	134.1400	143.1000	+5.804%	14	494	+123.620%
2025-11-04	136.4500	138.5000	134.8000	135.2500	-5.749%	6	487	+136.599%
2025-11-03	142.3700	143.5000	142.3700	143.5000	+1.413%	10	490	+122.997%
2025-10-31	142.1000	142.1000	141.5000	141.5000	-1.187%	2	490	+126.148%
2025-10-30	143.2000	143.2000	143.2000	143.2000	-3.014%	2	491	+123.464%
2025-10-29	147.6500	147.6500	144.1000	147.6500	+3.760%	3	491	+116.729%
2025-10-28	143.4500	143.4500	142.3000	142.3000	+1.404%	14	490	+124.877%
2025-10-27	138.7600	140.9200	136.6500	140.3300	+3.679%	28	485	+128.034%
2025-10-24	134.9000	135.5700	132.4900	135.3500	+13.197%	13	485	+136.424%
2025-10-23	119.8000	119.8000	119.5700	119.5700	+6.388%	2	482	+167.626%
2025-10-22	120.5000	120.5000	112.3900	112.3900	-8.589%	8	483	+184.723%
2025-10-21	122.4500	123.0800	120.5000	122.9500	-1.640%	111	480	+160.268%
2025-10-20	124.2000	126.0000	124.2000	125.0000	+5.896%	11	516	+156.000%
2025-10-17	118.8300	118.8300	115.1500	118.0400	-4.033%	50	509	+171.095%
2025-10-16	122.8800	124.4300	121.7000	123.0000	+0.400%	12	526	+160.163%
2025-10-15	107.0000	124.1000	107.0000	122.5100	+15.380%	49	526	+161.203%
2025-10-14	102.7600	108.0000	102.7600	106.1800	+4.611%	6	505	+201.375%
2025-10-13	105.0000	105.0000	101.5000	101.5000	-0.490%	9	504	+215.271%
2025-10-10	113.0000	113.0000	101.6000	102.0000	-10.369%	17	500	+213.725%
2025-10-09	120.5000	121.9500	113.8000	113.8000	-3.559%	136	491	+181.195%
2025-10-08	96.1100	118.0000	96.1100	118.0000	+23.716%	63	476	+171.186%
2025-10-07	100.9900	101.4600	94.1300	95.3800	+5.978%	229	436	+235.500%
2025-10-06	106.8000	106.8000	90.0000	90.0000	+58.534%	73	231	+255.556%
2025-10-03	60.0000	60.0000	56.7700	56.7700	-7.691%	12	211	+463.678%
2025-10-02	59.6200	61.5000	59.6200	61.5000	+10.951%	6	200	+420.325%
2025-10-01	55.7000	55.7000	54.7400	55.4300	+1.706%	61	194	+477.305%
2025-09-30	53.0000	54.5000	53.0000	54.5000	-0.183%	6	181	+487.156%
2025-09-29	53.8200	54.6000	53.8200	54.6000	+5.000%	13	178	+486.081%
2025-09-26	52.8000	52.8000	52.0000	52.0000	+2.564%	6	178	+515.385%
2025-09-25	51.0000	51.0000	50.7000	50.7000	-6.024%	2	175	+531.164%
2025-09-24	55.0000	55.0000	53.0000	53.9500	+1.125%	11	173	+493.142%
2025-09-23	52.8300	53.3500	52.8300	53.3500	+0.660%	7	177	+499.813%
2025-09-22	53.3000	53.7000	53.0000	53.0000	+5.788%	11	183	+503.774%
2025-09-19	51.2000	52.4000	50.1000	50.1000	-1.765%	26	179	+538.723%
2025-09-18	47.7000	51.7000	46.5000	51.0000	+0.196%	110	164	+527.451%
2025-09-17	52.5000	52.5000	50.0000	50.9000	-3.598%	7	67	+528.684%
2025-09-16	53.0000	53.0000	52.0000	52.8000	+0.095%	59	62	+506.061%
2025-09-15	52.7500	52.7500	52.7500	52.7500	0.000%	3	3	+506.635%