Dark

AMD20280121C160
AMD Jan 21 2028 160.00 Call (AMD280121C00160000)
option OPRA

EOD

Sep 1, 2026

314.12-6.568%(-22.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	314.1200	314.1200	314.1200	314.1200	-6.568%	1	327	0.000%
2026-08-25	336.2000	336.2000	336.2000	336.2000	+2.204%	1	328	-6.568%
2026-08-21	328.9500	328.9500	328.9500	328.9500	-1.350%	1	328	-4.508%
2026-08-18	333.8000	333.8000	333.4500	333.4500	-12.960%	2	327	-5.797%
2026-08-04	383.1000	383.1000	383.1000	383.1000	+29.177%	1	325	-18.006%
2026-07-29	297.7000	297.7000	296.5700	296.5700	-29.050%	3	326	+5.918%
2026-07-09	418.0000	418.0000	418.0000	418.0000	+9.501%	5	329	-24.852%
2026-07-08	381.7300	381.7300	381.7300	381.7300	+0.455%	5	334	-17.711%
2026-07-07	380.0000	380.0000	380.0000	380.0000	-12.037%	5	339	-17.337%
2026-07-06	432.0000	432.0000	432.0000	432.0000	+4.449%	5	334	-27.287%
2026-07-01	413.6000	413.6000	413.6000	413.6000	-6.298%	1	339	-24.052%
2026-06-30	421.0000	441.4000	421.0000	441.4000	+14.918%	2	340	-28.836%
2026-06-29	384.1000	384.1000	384.1000	384.1000	-3.848%	1	341	-18.219%
2026-06-18	400.3000	400.3000	399.4700	399.4700	+4.325%	2	343	-21.366%
2026-06-16	382.9100	382.9100	382.9100	382.9100	+13.304%	1	343	-17.965%
2026-06-09	337.9500	337.9500	337.9500	337.9500	-14.994%	15	343	-7.051%
2026-06-03	397.5600	397.5600	397.5600	397.5600	+4.695%	2	343	-20.988%
2026-06-02	379.7300	379.7300	379.7300	379.7300	-1.019%	1	344	-17.278%
2026-05-28	367.5600	383.6400	367.5600	383.6400	+8.049%	3	344	-18.121%
2026-05-26	358.2000	358.2000	355.0600	355.0600	+5.714%	7	344	-11.530%
2026-05-22	333.1000	335.8700	333.1000	335.8700	+14.604%	4	352	-6.476%
2026-05-12	295.6500	295.6500	293.0700	293.0700	-3.640%	2	352	+7.183%
2026-05-08	300.7000	304.1400	300.7000	304.1400	+11.541%	3	354	+3.281%
2026-05-07	272.6700	272.6700	272.6700	272.6700	-3.171%	1	356	+15.202%
2026-05-06	281.6000	281.6000	281.6000	281.6000	+31.527%	1	356	+11.548%
2026-05-05	214.0000	214.1000	214.0000	214.1000	+1.469%	3	357	+46.716%
2026-05-04	220.5900	220.6500	211.0000	211.0000	-6.147%	3	360	+48.872%
2026-05-01	220.5200	226.8000	220.2200	224.8200	+15.916%	5	362	+39.721%
2026-04-28	180.3400	193.9500	180.3400	193.9500	-4.679%	9	362	+61.959%
2026-04-27	203.0500	204.1000	202.0000	203.4700	-4.814%	5	366	+54.381%
2026-04-24	213.9000	218.5700	212.0900	213.7600	+23.561%	25	366	+46.950%
2026-04-23	175.1100	175.1100	173.0000	173.0000	-0.311%	2	384	+81.572%
2026-04-22	158.3500	173.5400	158.3500	173.5400	+11.130%	36	385	+81.007%
2026-04-21	154.8000	156.3600	153.3500	156.1600	+6.159%	16	385	+101.153%
2026-04-20	152.1500	152.1500	147.1000	147.1000	-2.356%	8	385	+113.542%
2026-04-17	150.6500	150.6500	150.6500	150.6500	+2.777%	3	393	+108.510%
2026-04-16	142.2000	149.6300	142.2000	146.5800	+13.804%	9	396	+114.299%
2026-04-15	128.8000	128.8000	128.8000	128.8000	+2.060%	2	403	+143.882%
2026-04-14	126.2000	126.2000	126.2000	126.2000	+3.443%	1	405	+148.906%
2026-04-13	122.0000	122.0000	122.0000	122.0000	+0.263%	1	406	+157.475%
2026-04-10	118.4500	122.1000	118.4500	121.6800	+8.886%	19	407	+158.153%
2026-04-09	111.7500	111.7500	111.7500	111.7500	+3.886%	4	402	+181.092%
2026-04-08	109.2000	110.0000	107.5700	107.5700	+9.945%	16	406	+192.015%
2026-04-07	96.5000	97.8400	96.5000	97.8400	-5.696%	2	421	+221.055%
2026-04-06	103.7500	103.7500	103.7500	103.7500	+14.388%	3	423	+202.766%
2026-04-02	88.0000	90.7000	88.0000	90.7000	-1.359%	22	448	+246.329%
2026-04-01	90.4000	91.9500	90.2600	91.9500	+9.464%	4	448	+241.620%
2026-03-31	82.0000	84.0000	82.0000	84.0000	-3.537%	2	448	+273.952%
2026-03-30	89.5000	89.5000	87.0800	87.0800	+1.836%	3	448	+260.726%
2026-03-27	85.3100	85.5100	83.1500	85.5100	-4.190%	18	450	+267.349%
2026-03-26	89.2500	89.2500	89.2500	89.2500	-11.326%	5	443	+251.955%
2026-03-25	100.0000	100.6500	100.0000	100.6500	+17.321%	4	438	+212.091%
2026-03-24	85.7100	85.7900	85.7100	85.7900	-0.244%	2	436	+266.150%
2026-03-23	85.1300	86.0000	85.1300	86.0000	+4.242%	3	436	+265.256%
2026-03-20	85.0000	85.0000	82.5000	82.5000	-0.542%	14	436	+280.752%
2026-03-19	82.8500	83.1500	82.8500	82.9500	+0.545%	4	429	+278.686%
2026-03-18	81.7200	84.9500	81.7200	82.5000	-0.602%	86	429	+280.752%
2026-03-16	83.0000	83.0000	83.0000	83.0000	-3.656%	2	432	+278.458%
2026-03-11	90.0800	90.2800	86.1500	86.1500	-2.102%	9	430	+264.620%
2026-03-10	88.2000	88.2000	87.9000	88.0000	+13.695%	6	431	+256.955%
2026-03-09	77.4000	77.4000	77.4000	77.4000	-0.769%	5	431	+305.840%
2026-03-06	81.3000	81.4000	78.0000	78.0000	-7.385%	106	426	+302.718%
2026-03-05	85.0000	85.0000	84.2200	84.2200	-0.754%	6	407	+272.976%
2026-03-04	78.8400	84.8600	78.8400	84.8600	+9.780%	3	413	+270.163%
2026-03-03	78.4500	78.4500	74.8500	77.3000	-5.617%	35	411	+306.365%
2026-03-02	80.0500	82.8500	79.0000	81.9000	-2.962%	39	414	+283.541%
2026-02-27	82.9000	85.2800	82.9000	84.4000	-1.860%	10	409	+272.180%
2026-02-26	86.0000	86.0000	86.0000	86.0000	-9.474%	1	410	+265.256%
2026-02-24	90.6500	95.0000	90.6500	95.0000	+13.406%	10	409	+230.653%
2026-02-20	84.5000	84.5000	83.7500	83.7700	-1.609%	5	402	+274.979%
2026-02-19	85.1400	85.1400	85.1400	85.1400	+0.401%	3	401	+268.945%
2026-02-18	85.5000	85.5000	84.8000	84.8000	-1.965%	3	398	+270.425%
2026-02-17	86.5000	86.5000	86.5000	86.5000	-5.205%	1	397	+263.145%
2026-02-13	87.9800	91.2500	87.9800	91.2500	+1.558%	2	397	+244.241%
2026-02-12	95.0000	95.0000	89.8500	89.8500	-6.601%	4	397	+249.605%
2026-02-11	92.5700	96.2000	92.5700	96.2000	-0.363%	2	396	+226.528%
2026-02-09	88.0000	96.5500	88.0000	96.5500	+5.519%	3	396	+225.344%
2026-02-06	84.9500	91.5000	84.9500	91.5000	+15.167%	16	394	+243.301%
2026-02-05	81.6100	81.6100	79.0100	79.4500	-8.678%	21	380	+295.368%
2026-02-04	96.6000	96.6000	85.0000	87.0000	-28.689%	17	378	+261.057%
2026-02-03	120.3800	122.0000	120.3800	122.0000	-2.711%	2	376	+157.475%
2026-02-02	125.4000	125.4000	125.4000	125.4000	+6.271%	1	378	+150.494%
2026-01-30	116.1500	118.0000	116.1500	118.0000	-1.667%	7	377	+166.203%
2026-01-29	125.0000	125.0000	120.0000	120.0000	-9.283%	4	380	+161.767%
2026-01-28	132.2800	132.2800	132.2800	132.2800	+4.445%	1	376	+137.466%
2026-01-27	129.4800	129.4800	126.6500	126.6500	-2.584%	2	377	+148.022%
2026-01-26	130.0100	130.0100	130.0100	130.0100	-7.301%	1	377	+141.612%
2026-01-23	139.4800	140.2500	135.3300	140.2500	+7.266%	3	376	+123.971%
2026-01-22	126.0200	130.7500	126.0200	130.7500	+6.866%	4	375	+140.245%
2026-01-21	118.4800	127.3000	118.4800	122.3500	+11.511%	14	376	+156.739%
2026-01-20	109.4700	112.5300	107.1000	109.7200	+0.430%	21	384	+186.292%
2026-01-16	110.0800	110.0800	108.7800	109.2500	-1.176%	5	384	+187.524%
2026-01-15	114.0000	114.0200	110.5500	110.5500	+9.455%	12	384	+184.143%
2026-01-14	100.2000	101.0000	99.4000	101.0000	+0.498%	13	389	+211.010%
2026-01-13	99.9000	100.5000	99.6000	100.5000	+12.454%	9	398	+212.557%
2026-01-12	85.9000	89.3700	85.9000	89.3700	+5.763%	7	404	+251.483%
2026-01-09	86.4900	87.3000	84.5000	84.5000	-1.054%	7	402	+271.740%
2026-01-08	91.0500	91.0500	85.3500	85.4000	-5.122%	20	402	+267.822%
2026-01-07	90.7400	90.7400	90.0000	90.0100	-5.053%	4	390	+248.983%
2026-01-06	100.7100	100.7100	94.6000	94.8000	-9.021%	10	386	+231.350%
2026-01-05	110.0500	110.0500	104.0000	104.2000	-0.038%	3	385	+201.459%
2026-01-02	102.5000	106.1500	102.5000	104.2400	+8.583%	17	385	+201.343%
2025-12-31	96.0000	96.0000	96.0000	96.0000	+0.513%	1	385	+227.208%
2025-12-30	95.5100	95.5100	95.5100	95.5100	+0.273%	1	385	+228.887%
2025-12-29	92.4000	95.2500	91.6700	95.2500	-0.010%	19	386	+229.785%
2025-12-24	94.4000	95.2600	94.4000	95.2600	-0.126%	2	389	+229.750%
2025-12-23	95.3800	95.3800	95.3800	95.3800	+1.360%	1	389	+229.335%
2025-12-22	94.7700	94.7700	94.1000	94.1000	+10.485%	2	389	+233.815%
2025-12-18	87.9600	87.9600	84.6000	85.1700	+3.739%	6	389	+268.815%
2025-12-17	89.5500	89.5500	82.1000	82.1000	-9.691%	12	387	+282.607%
2025-12-16	89.4000	90.9100	88.8600	90.9100	-1.719%	3	382	+245.529%
2025-12-15	92.5000	92.5000	92.5000	92.5000	-6.566%	1	382	+239.589%
2025-12-11	97.0800	99.0000	95.6200	99.0000	-3.443%	18	381	+217.293%
2025-12-09	103.8000	103.8000	102.5300	102.5300	-0.340%	2	378	+206.369%
2025-12-08	102.8800	102.8800	102.8800	102.8800	+2.216%	2	378	+205.327%
2025-12-05	100.6500	100.6500	100.6500	100.6500	+2.266%	1	376	+212.091%
2025-12-04	98.7500	98.7500	98.4200	98.4200	-0.435%	2	375	+219.163%
2025-12-03	98.1000	98.8500	98.1000	98.8500	-0.202%	3	374	+217.774%
2025-12-02	100.8000	100.8000	99.0500	99.0500	-2.892%	8	373	+217.133%
2025-12-01	99.0500	102.0000	99.0500	102.0000	+1.868%	11	365	+207.961%
2025-11-28	100.1300	100.1300	100.1300	100.1300	+1.758%	1	356	+213.712%
2025-11-26	95.9400	98.4000	95.9400	98.4000	+7.365%	8	358	+219.228%
2025-11-25	90.0000	91.6500	83.9400	91.6500	-3.425%	29	358	+242.739%
2025-11-24	94.9000	94.9000	94.9000	94.9000	+1.162%	1	352	+231.001%
2025-11-21	94.5300	94.5300	87.2000	93.8100	-3.189%	84	352	+234.847%
2025-11-20	112.9000	112.9000	96.9000	96.9000	-7.714%	15	348	+224.169%
2025-11-19	105.0000	105.0000	105.0000	105.0000	-7.887%	1	347	+199.162%
2025-11-18	117.9300	117.9300	109.9500	113.9900	-8.132%	51	347	+175.568%
2025-11-17	124.0800	124.0800	124.0800	124.0800	-5.822%	3	302	+153.159%
2025-11-14	131.7500	131.7500	131.7500	131.7500	+0.573%	1	305	+138.421%
2025-11-13	133.4000	133.4000	131.0000	131.0000	-3.421%	4	305	+139.786%
2025-11-12	130.9000	139.7000	130.9000	135.6400	+7.813%	4	308	+131.584%
2025-11-11	126.1900	126.1900	120.6300	125.8100	-1.596%	6	310	+149.678%
2025-11-10	127.2000	128.1000	127.2000	127.8500	+16.545%	3	310	+145.694%
2025-11-07	109.7000	109.7000	109.7000	109.7000	-10.163%	1	308	+186.345%
2025-11-06	122.8000	122.8000	118.7100	122.1100	-11.251%	17	308	+157.243%
2025-11-05	137.5000	137.5900	137.5000	137.5900	+5.635%	2	304	+128.301%
2025-11-04	132.1700	132.1700	130.2500	130.2500	-4.816%	42	304	+141.167%
2025-11-03	135.9500	136.8400	135.8800	136.8400	+1.363%	4	290	+129.553%
2025-10-30	139.2100	139.2100	135.0000	135.0000	-2.829%	5	290	+132.681%
2025-10-29	143.8400	143.8400	138.9300	138.9300	+0.594%	2	291	+126.099%
2025-10-28	137.9000	138.1100	137.9000	138.1100	+4.788%	2	291	+127.442%
2025-10-27	131.3500	131.8000	131.3500	131.8000	+2.385%	4	287	+138.331%
2025-10-24	126.5100	128.7300	126.5100	128.7300	+20.647%	3	287	+144.015%
2025-10-22	112.4200	112.4200	106.7000	106.7000	-10.336%	13	286	+194.396%
2025-10-20	115.1000	120.3000	115.1000	119.0000	+6.117%	8	284	+163.966%
2025-10-17	113.5000	113.5000	112.1400	112.1400	-4.154%	45	287	+180.114%
2025-10-16	115.4000	118.4500	115.4000	117.0000	+0.732%	9	267	+168.479%
2025-10-15	108.0500	116.1500	108.0500	116.1500	+18.255%	7	265	+170.443%
2025-10-14	98.0000	98.2200	97.9500	98.2200	+1.888%	3	263	+219.813%
2025-10-13	98.6500	101.1500	96.4000	96.4000	-2.330%	8	263	+225.851%
2025-10-10	106.6000	106.6000	96.7500	98.7000	-11.281%	22	258	+218.257%
2025-10-09	114.2500	116.2500	107.9000	111.2500	+2.847%	103	260	+182.355%
2025-10-08	94.0000	111.9000	93.4000	108.1700	+20.658%	57	228	+190.395%
2025-10-07	96.6900	96.6900	89.1000	89.6500	+5.582%	37	232	+250.385%
2025-10-06	103.7000	103.7000	84.9100	84.9100	+61.273%	116	214	+269.945%
2025-10-03	56.4000	56.4000	52.5200	52.6500	-7.061%	12	209	+496.619%
2025-10-02	53.9500	57.0000	53.4000	56.6500	+9.979%	48	198	+454.492%
2025-10-01	51.4000	51.5100	50.2500	51.5100	+1.698%	17	211	+509.823%
2025-09-30	49.7000	50.6500	49.0000	50.6500	+0.696%	15	213	+520.178%
2025-09-29	50.2400	51.5000	50.2000	50.3000	+3.711%	30	202	+524.493%
2025-09-26	49.1000	49.1000	47.4900	48.5000	-1.623%	9	219	+547.670%
2025-09-25	46.5000	49.3500	46.2000	49.3000	-0.645%	35	214	+537.160%
2025-09-24	49.9000	50.4500	49.2500	49.6200	+0.242%	29	198	+533.051%
2025-09-23	49.0500	50.7900	48.7000	49.5000	+1.434%	33	174	+534.586%
2025-09-22	47.2500	50.0000	47.0000	48.8000	+4.385%	81	161	+543.689%
2025-09-19	45.9200	48.5000	45.9200	46.7500	-0.953%	25	107	+571.914%
2025-09-18	42.0000	47.4500	42.0000	47.2000	-1.048%	32	89	+565.508%
2025-09-17	49.2000	49.2000	46.1300	47.7000	-2.354%	32	65	+558.532%
2025-09-16	48.6000	48.8500	48.5000	48.8500	-1.113%	20	42	+543.030%
2025-09-15	47.8300	49.4000	47.2800	49.4000	0.000%	32	30	+535.870%