Dark

AMD20280121C180
AMD Jan 21 2028 180.00 Call (AMD280121C00180000)
option OPRA

EOD

Jul 14, 2026

402.90+5.609%(+21.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	402.9000	402.9000	402.9000	402.9000	+5.609%	2	426	0.000%
2026-07-13	396.0000	396.0000	381.5000	381.5000	+7.247%	8	426	+5.609%
2026-07-07	355.7200	355.7200	355.7200	355.7200	-3.859%	1	428	+13.263%
2026-06-26	370.0000	370.0000	370.0000	370.0000	+0.686%	5	429	+8.892%
2026-06-25	367.4800	367.4800	367.4800	367.4800	-1.599%	1	434	+9.639%
2026-06-23	377.1300	377.1300	373.4500	373.4500	-4.732%	3	435	+7.886%
2026-06-22	392.0000	392.0000	392.0000	392.0000	+28.478%	5	434	+2.781%
2026-06-10	305.1100	305.1100	305.1100	305.1100	+2.180%	1	439	+32.051%
2026-06-09	298.4100	298.6000	298.4100	298.6000	-5.807%	10	438	+34.930%
2026-06-05	342.5700	342.5700	315.0000	317.0100	-6.762%	11	438	+27.094%
2026-05-27	340.0000	340.0000	340.0000	340.0000	-2.119%	1	445	+18.500%
2026-05-26	347.3600	347.3600	347.3600	347.3600	+8.229%	1	446	+15.989%
2026-05-22	320.6500	320.9500	320.6500	320.9500	+9.914%	2	446	+25.534%
2026-05-20	287.0000	292.0000	287.0000	292.0000	+9.126%	2	446	+37.979%
2026-05-18	267.5800	267.5800	267.5800	267.5800	-5.559%	6	445	+50.572%
2026-05-15	278.8400	283.3300	278.6900	283.3300	-4.532%	4	445	+42.202%
2026-05-14	300.5000	300.5000	296.7800	296.7800	+2.888%	12	444	+35.757%
2026-05-12	290.9500	290.9500	288.3000	288.4500	-8.574%	5	441	+39.678%
2026-05-11	315.5000	315.5000	315.5000	315.5000	+3.783%	2	441	+27.702%
2026-05-08	285.9000	304.0000	285.9000	304.0000	+17.693%	4	443	+32.533%
2026-05-07	269.3400	269.3400	258.3000	258.3000	-4.333%	54	444	+55.981%
2026-05-06	272.5000	272.5000	260.4500	270.0000	+28.909%	16	417	+49.222%
2026-05-05	204.0000	210.2800	200.0000	209.4500	+6.401%	8	425	+92.361%
2026-05-04	213.0800	213.0800	196.8500	196.8500	-7.928%	2	426	+104.674%
2026-05-01	207.2400	213.8000	207.2400	213.8000	+2.616%	3	428	+88.447%
2026-04-30	200.5000	208.3500	200.5000	208.3500	+16.546%	7	428	+93.377%
2026-04-28	178.5200	178.7700	178.5200	178.7700	-5.911%	2	429	+125.373%
2026-04-27	190.0000	190.0000	190.0000	190.0000	-5.477%	1	428	+112.053%
2026-04-24	197.0000	204.8700	197.0000	201.0100	+23.981%	17	429	+100.438%
2026-04-23	160.6500	162.1300	159.7500	162.1300	+2.614%	6	434	+148.504%
2026-04-22	149.1800	158.0000	149.1800	158.0000	+13.002%	16	435	+155.000%
2026-04-21	140.1000	140.1000	139.8200	139.8200	+5.128%	6	441	+188.156%
2026-04-20	139.5000	139.5000	133.0000	133.0000	-3.623%	2	441	+202.932%
2026-04-17	138.0500	138.0500	138.0000	138.0000	+0.759%	6	441	+191.957%
2026-04-16	128.7700	137.6600	122.1500	136.9600	+15.092%	16	441	+194.173%
2026-04-15	118.3000	119.9100	116.6500	119.0000	+4.386%	18	441	+238.571%
2026-04-14	112.3300	114.0000	112.3300	114.0000	+4.943%	2	436	+253.421%
2026-04-13	108.6300	108.6300	108.6300	108.6300	-1.011%	1	438	+270.892%
2026-04-10	110.1500	110.1500	109.7400	109.7400	+7.168%	2	438	+267.141%
2026-04-09	100.3700	102.4000	100.3700	102.4000	+5.177%	9	439	+293.457%
2026-04-08	97.3500	97.3600	97.3500	97.3600	+9.850%	10	440	+313.825%
2026-04-07	88.3300	89.3000	88.3300	88.6300	-0.917%	14	450	+354.586%
2026-04-06	90.5000	90.5000	88.0000	89.4500	+2.112%	4	460	+350.419%
2026-04-02	87.6000	87.6000	87.6000	87.6000	+6.349%	1	458	+359.932%
2026-04-01	81.7900	82.3700	81.7900	82.3700	+8.739%	2	458	+389.134%
2026-03-31	75.7500	75.7500	75.7500	75.7500	+4.961%	1	457	+431.881%
2026-03-30	80.8300	80.8300	70.0000	72.1700	-5.177%	51	456	+458.265%
2026-03-27	74.6800	76.1100	74.6800	76.1100	-6.037%	4	504	+429.365%
2026-03-26	89.6800	91.0000	80.6000	81.0000	-10.497%	199	505	+397.407%
2026-03-25	88.2500	90.5000	88.2500	90.5000	+18.270%	221	430	+345.193%
2026-03-23	77.2500	77.2500	76.5200	76.5200	+3.043%	3	313	+426.529%
2026-03-19	70.4000	74.2600	70.0000	74.2600	+1.448%	33	312	+442.553%
2026-03-18	72.5800	73.2000	72.4800	73.2000	+3.099%	23	304	+450.410%
2026-03-17	72.7300	72.7300	71.0000	71.0000	-2.606%	6	305	+467.465%
2026-03-16	72.9000	72.9000	72.9000	72.9000	+4.892%	1	299	+452.675%
2026-03-13	72.0000	72.0000	69.5000	69.5000	-11.611%	2	300	+479.712%
2026-03-11	80.0000	80.0000	78.4500	78.6300	-0.216%	13	298	+412.400%
2026-03-10	77.7000	79.1000	77.6500	78.8000	+3.074%	86	292	+411.294%
2026-03-09	71.0000	76.4500	71.0000	76.4500	+9.449%	4	291	+427.011%
2026-03-06	73.6900	73.6900	69.8500	69.8500	-0.922%	12	293	+476.807%
2026-03-04	70.5000	70.5000	70.5000	70.5000	+2.620%	2	286	+471.489%
2026-03-03	70.5000	70.5000	67.5000	68.7000	-6.531%	63	288	+486.463%
2026-03-02	71.3700	73.5000	70.7700	73.5000	-0.676%	4	271	+448.163%
2026-02-27	75.0000	76.1000	74.0000	74.0000	-4.823%	6	268	+444.459%
2026-02-26	80.0600	80.2500	76.8400	77.7500	-5.963%	15	267	+418.199%
2026-02-24	82.6800	82.6800	82.6800	82.6800	+10.905%	1	262	+387.300%
2026-02-20	75.3500	76.9700	74.4900	74.5500	-3.831%	5	262	+440.443%
2026-02-19	75.0000	77.5200	75.0000	77.5200	-1.587%	14	257	+419.737%
2026-02-17	78.7700	78.7700	78.7700	78.7700	-2.981%	1	256	+411.489%
2026-02-13	81.1900	81.1900	81.1900	81.1900	+0.235%	1	254	+396.243%
2026-02-12	81.5500	81.5500	81.0000	81.0000	-4.594%	11	254	+397.407%
2026-02-11	85.0000	85.0000	83.0400	84.9000	-2.582%	7	244	+374.558%
2026-02-10	87.1500	87.1500	87.1500	87.1500	-1.637%	2	246	+362.306%
2026-02-09	85.0000	88.6000	85.0000	88.6000	+9.518%	3	246	+354.740%
2026-02-06	77.7200	81.0000	77.7200	80.9000	+16.604%	16	245	+398.022%
2026-02-05	76.5000	76.5000	69.3800	69.3800	-9.697%	8	249	+480.715%
2026-02-04	88.8000	88.8000	76.4700	76.8300	-30.155%	65	245	+424.405%
2026-02-03	110.0000	110.0000	110.0000	110.0000	+4.137%	5	250	+266.273%
2026-01-30	107.2100	107.2100	105.6300	105.6300	-7.342%	2	245	+281.426%
2026-01-29	117.5200	117.5200	114.0000	114.0000	-3.144%	3	247	+253.421%
2026-01-28	117.7000	117.7000	117.7000	117.7000	-0.876%	1	250	+242.311%
2026-01-27	118.7400	118.7400	118.7400	118.7400	+1.210%	1	251	+239.313%
2026-01-26	121.3000	121.3000	116.8700	117.3200	-8.430%	8	252	+243.420%
2026-01-23	128.1200	128.1200	128.1200	128.1200	+8.301%	4	254	+214.471%
2026-01-22	118.3000	118.3000	118.3000	118.3000	+1.851%	2	254	+240.575%
2026-01-21	107.5400	116.1500	107.5000	116.1500	+15.860%	7	254	+246.879%
2026-01-20	100.7100	105.3800	100.2500	100.2500	+0.250%	18	254	+301.895%
2026-01-16	100.0000	100.0000	100.0000	100.0000	-2.487%	1	242	+302.900%
2026-01-15	99.1600	103.0000	99.1600	102.5500	+18.830%	19	242	+292.882%
2026-01-14	86.3700	86.3700	86.2000	86.3000	-4.377%	15	240	+366.860%
2026-01-13	89.2000	90.2500	87.6000	90.2500	+15.779%	22	241	+346.427%
2026-01-09	77.2500	77.9500	77.2500	77.9500	+1.471%	2	233	+416.870%
2026-01-08	76.5000	76.8200	76.5000	76.8200	-5.742%	18	232	+424.473%
2026-01-07	81.5000	81.5000	81.5000	81.5000	-3.241%	1	231	+394.356%
2026-01-06	86.7000	86.7000	83.4200	84.2300	-7.409%	7	230	+378.333%
2026-01-05	92.0000	92.0000	90.9700	90.9700	-3.265%	5	226	+342.893%
2026-01-02	92.0300	94.0400	92.0300	94.0400	+8.478%	14	226	+328.435%
2025-12-31	86.6900	86.6900	86.6900	86.6900	+1.880%	17	217	+364.759%
2025-12-30	86.6500	86.6500	85.0900	85.0900	+0.012%	3	217	+373.499%
2025-12-29	83.6500	85.0800	83.6500	85.0800	-0.035%	2	216	+373.554%
2025-12-24	85.1100	85.1100	85.1100	85.1100	-0.281%	17	225	+373.387%
2025-12-23	84.4700	85.5100	84.4700	85.3500	-0.524%	4	225	+372.056%
2025-12-22	85.8000	85.8000	85.8000	85.8000	+0.117%	1	224	+369.580%
2025-12-19	82.5000	85.7000	82.5000	85.7000	+8.950%	20	224	+370.128%
2025-12-18	78.6600	78.6600	78.6600	78.6600	+7.020%	1	213	+412.204%
2025-12-17	78.5000	78.5000	73.5000	73.5000	-8.978%	12	213	+448.163%
2025-12-16	82.0600	83.3500	80.0000	80.7500	-3.524%	8	212	+398.947%
2025-12-15	84.6400	84.8700	83.7000	83.7000	-2.014%	5	208	+381.362%
2025-12-12	93.1500	93.1500	85.4200	85.4200	-2.932%	2	204	+371.669%
2025-12-11	84.6400	88.0000	84.6400	88.0000	-6.103%	4	204	+357.841%
2025-12-09	93.7200	93.7200	93.7200	93.7200	+1.024%	5	200	+329.898%
2025-12-08	93.1000	93.1000	92.7700	92.7700	+1.666%	2	199	+334.300%
2025-12-05	93.3000	93.3000	91.2500	91.2500	+2.207%	2	198	+341.534%
2025-12-02	89.2800	89.2800	89.2800	89.2800	+1.860%	2	196	+351.277%
2025-11-26	84.9200	88.1500	84.9200	87.6500	+12.719%	15	182	+359.669%
2025-11-25	79.6500	79.6500	77.1500	77.7600	-14.163%	15	182	+418.133%
2025-11-24	86.5000	90.7500	86.5000	90.5900	+10.314%	18	174	+344.751%
2025-11-21	80.0000	82.1200	80.0000	82.1200	-3.953%	5	167	+390.623%
2025-11-20	88.8500	88.8500	85.5000	85.5000	-11.856%	5	164	+371.228%
2025-11-19	105.8300	105.8300	96.8700	97.0000	-3.865%	6	163	+315.361%
2025-11-18	101.5000	101.5000	100.7000	100.9000	-8.273%	3	162	+299.306%
2025-11-17	114.6000	114.6000	110.0000	110.0000	-9.843%	3	162	+266.273%
2025-11-14	114.4000	122.0100	114.4000	122.0100	-2.039%	9	162	+230.219%
2025-11-13	124.5500	124.5500	124.5500	124.5500	-0.757%	1	157	+223.485%
2025-11-12	128.0200	130.5700	125.5000	125.5000	+14.226%	15	157	+221.036%
2025-11-11	112.5000	112.5000	109.8700	109.8700	-4.294%	4	158	+266.706%
2025-11-10	114.0000	114.8000	114.0000	114.8000	+11.025%	2	158	+250.958%
2025-11-07	102.6400	103.8000	101.6500	103.4000	-6.239%	18	157	+289.652%
2025-11-06	108.5800	110.2800	108.0000	110.2800	-12.656%	10	153	+265.343%
2025-11-05	118.4200	126.2600	118.4200	126.2600	+3.969%	5	152	+219.103%
2025-11-04	117.0000	123.7000	117.0000	121.4400	-4.355%	10	156	+231.769%
2025-11-03	125.4000	126.9700	124.3000	126.9700	+1.357%	4	160	+217.319%
2025-10-31	128.0000	128.0000	125.2700	125.2700	-1.949%	4	160	+221.625%
2025-10-30	126.4900	127.7600	124.7600	127.7600	-0.723%	18	161	+215.357%
2025-10-29	129.8700	129.8700	124.9600	128.6900	+0.101%	4	146	+213.078%
2025-10-28	128.8000	128.8000	128.5600	128.5600	+2.186%	11	147	+213.395%
2025-10-27	121.0000	125.8100	121.0000	125.8100	+6.909%	6	142	+220.245%
2025-10-24	116.1600	117.6800	115.8200	117.6800	+13.700%	4	142	+242.369%
2025-10-23	102.6500	103.5000	101.7200	103.5000	+5.612%	14	141	+289.275%
2025-10-22	101.1500	101.1500	98.0000	98.0000	-9.561%	5	129	+311.122%
2025-10-21	107.5000	108.3600	107.3000	108.3600	-0.129%	4	130	+271.816%
2025-10-20	109.4000	109.4000	108.4500	108.5000	+6.164%	15	126	+271.336%
2025-10-17	102.5000	102.5000	102.2000	102.2000	-4.531%	20	131	+294.227%
2025-10-16	105.6000	108.6000	105.6000	107.0500	+0.047%	7	121	+276.366%
2025-10-15	102.4500	107.0000	102.4500	107.0000	+19.687%	16	119	+276.542%
2025-10-14	90.8000	90.8000	89.4000	89.4000	+3.436%	2	131	+350.671%
2025-10-13	90.0900	93.3800	86.4300	86.4300	-4.286%	17	129	+366.158%
2025-10-10	100.0000	100.0000	87.8000	90.3000	-9.790%	11	122	+346.179%
2025-10-09	103.3400	105.4000	98.1500	100.1000	-2.532%	28	119	+302.498%
2025-10-08	83.9000	102.7000	83.8500	102.7000	+25.412%	36	109	+292.308%
2025-10-07	85.6500	85.6500	80.0000	81.8900	+9.860%	17	103	+392.001%
2025-10-06	87.8600	87.8600	74.5400	74.5400	+66.533%	84	102	+440.515%
2025-10-03	47.0000	47.0000	44.7500	44.7600	-7.711%	24	70	+800.134%
2025-10-02	47.5400	48.5000	45.9600	48.5000	+16.307%	8	75	+730.722%
2025-09-30	42.0000	42.0000	41.7000	41.7000	-3.806%	11	76	+866.187%
2025-09-29	42.8100	44.0000	42.8100	43.3500	+6.042%	7	74	+829.412%
2025-09-26	40.8800	40.8800	40.8800	40.8800	-3.471%	1	67	+885.568%
2025-09-25	39.7000	42.3500	39.7000	42.3500	-0.071%	6	68	+851.358%
2025-09-24	42.7900	42.9000	42.3800	42.3800	+2.071%	12	67	+850.684%
2025-09-23	42.0500	43.2000	41.5200	41.5200	+0.290%	4	65	+870.376%
2025-09-22	41.5000	42.2000	41.4000	41.4000	+4.810%	19	65	+873.188%
2025-09-19	40.6000	40.6000	39.0900	39.5000	-1.250%	7	54	+920.000%
2025-09-18	36.0000	40.2000	35.9500	40.0000	+3.359%	20	49	+907.250%
2025-09-17	40.0000	40.2500	38.7000	38.7000	-7.416%	7	34	+941.085%
2025-09-16	42.1100	42.1100	41.4500	41.8000	-0.239%	7	27	+863.876%
2025-09-15	41.3000	41.9000	41.0000	41.9000	0.000%	23	21	+861.575%