Dark

AMD20280121C190
AMD Jan 21 2028 190.00 Call (AMD280121C00190000)
option OPRA

EOD

Jul 17, 2026

312.38-12.240%(-43.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	312.3800	312.3800	312.3800	312.3800	-12.240%	1	635	0.000%
2026-07-15	355.9500	355.9500	355.9500	355.9500	-10.299%	40	635	-12.240%
2026-07-14	396.8200	396.8200	396.8200	396.8200	+2.832%	1	675	-21.279%
2026-07-13	385.8900	385.8900	385.8900	385.8900	+9.485%	6	676	-19.049%
2026-07-07	352.4600	352.4600	352.4600	352.4600	+1.553%	1	676	-11.372%
2026-06-24	362.5000	362.5000	347.0700	347.0700	-11.918%	92	675	-9.995%
2026-06-22	399.0400	399.0400	394.0300	394.0300	+11.374%	2	603	-20.722%
2026-06-17	353.7900	353.7900	353.7900	353.7900	-8.536%	1	604	-11.705%
2026-06-16	386.8100	386.8100	386.8100	386.8100	+7.720%	1	603	-19.242%
2026-06-12	359.0900	359.0900	359.0900	359.0900	+15.869%	1	602	-13.008%
2026-06-10	309.9100	309.9100	309.9100	309.9100	-12.701%	5	602	+0.797%
2026-06-04	355.0000	355.0000	355.0000	355.0000	+2.943%	1	607	-12.006%
2026-05-28	344.8500	344.8500	344.8500	344.8500	+34.534%	1	608	-9.416%
2026-05-18	256.3300	256.3300	256.3300	256.3300	-7.612%	1	608	+21.866%
2026-05-15	274.9500	277.4500	274.9500	277.4500	-4.983%	100	608	+12.590%
2026-05-14	293.3500	293.3500	292.0000	292.0000	+0.326%	2	520	+6.979%
2026-05-13	283.5000	291.0500	283.5000	291.0500	+0.797%	2	519	+7.329%
2026-05-08	274.1700	288.7500	274.1700	288.7500	+16.020%	3	519	+8.184%
2026-05-07	255.7100	255.7100	246.5100	248.8800	-5.502%	59	519	+25.514%
2026-05-06	268.0000	268.0000	250.0000	263.3700	+30.770%	48	472	+18.609%
2026-05-05	199.1500	201.4000	199.1500	201.4000	+6.985%	9	450	+55.104%
2026-05-04	188.2500	188.2500	188.2500	188.2500	+1.526%	1	452	+65.939%
2026-04-30	185.4200	185.4200	185.4200	185.4200	+0.761%	1	453	+68.472%
2026-04-29	184.0200	184.0200	184.0200	184.0200	+7.269%	1	454	+69.753%
2026-04-28	171.5500	171.5500	171.5500	171.5500	-6.908%	1	454	+82.093%
2026-04-27	188.4600	188.4600	182.6700	184.2800	-6.929%	7	454	+69.514%
2026-04-24	190.0000	198.5200	190.0000	198.0000	+25.954%	14	455	+57.768%
2026-04-23	156.6200	157.2000	155.7800	157.2000	+1.158%	7	462	+98.715%
2026-04-22	143.2300	155.4000	143.2300	155.4000	+15.111%	9	461	+101.017%
2026-04-21	135.0000	135.0000	135.0000	135.0000	+3.567%	1	462	+131.393%
2026-04-20	130.2000	130.3500	130.2000	130.3500	-1.018%	2	462	+139.647%
2026-04-17	129.9000	131.6900	129.9000	131.6900	-0.401%	4	463	+137.209%
2026-04-16	121.4200	132.2200	118.0000	132.2200	+18.839%	20	463	+136.258%
2026-04-15	111.2600	111.2600	111.2600	111.2600	+4.814%	1	460	+180.766%
2026-04-14	107.5000	107.5000	106.1500	106.1500	+3.058%	7	460	+194.282%
2026-04-13	103.0000	103.0000	103.0000	103.0000	-1.811%	1	461	+203.282%
2026-04-10	100.5500	106.4700	100.5500	104.9000	+9.442%	8	461	+197.788%
2026-04-09	95.8500	95.8500	95.8500	95.8500	+2.109%	1	466	+225.905%
2026-04-08	93.1500	93.8700	92.7500	93.8700	+12.581%	6	466	+232.779%
2026-04-06	83.3800	83.3800	83.3800	83.3800	+1.932%	1	468	+274.646%
2026-04-02	74.0000	81.8000	74.0000	81.8000	+6.928%	31	495	+281.883%
2026-04-01	76.8800	80.5000	76.5000	76.5000	+13.704%	22	495	+308.340%
2026-03-30	67.2800	67.2800	67.2800	67.2800	-3.941%	1	485	+364.298%
2026-03-27	72.1900	72.1900	70.0400	70.0400	-9.039%	11	484	+346.002%
2026-03-26	79.0000	79.0000	76.0900	77.0000	-10.465%	12	483	+305.688%
2026-03-25	83.2200	86.0000	83.2200	86.0000	+19.444%	6	482	+263.233%
2026-03-23	72.0000	72.0000	72.0000	72.0000	+2.012%	1	486	+333.861%
2026-03-19	66.9100	70.5800	66.9100	70.5800	+2.572%	25	487	+342.590%
2026-03-18	67.5000	68.8100	67.5000	68.8100	+3.086%	2	467	+353.975%
2026-03-17	66.7500	66.7500	66.7500	66.7500	-3.261%	1	467	+367.985%
2026-03-16	68.0000	69.0000	67.9900	69.0000	+2.985%	8	466	+352.725%
2026-03-13	67.0200	67.0200	67.0000	67.0000	-5.032%	2	463	+366.239%
2026-03-12	70.5500	70.5500	70.5500	70.5500	-4.752%	2	463	+342.778%
2026-03-11	74.0000	74.0700	74.0000	74.0700	-0.710%	12	462	+321.736%
2026-03-10	72.7600	75.3000	72.7600	74.6000	+7.107%	142	473	+318.740%
2026-03-09	64.9500	69.6500	64.9500	69.6500	+1.679%	4	410	+348.500%
2026-03-06	68.5000	68.5000	68.5000	68.5000	-1.268%	1	407	+356.029%
2026-03-05	69.3800	69.3800	69.3800	69.3800	-3.060%	2	406	+350.245%
2026-03-04	65.3000	72.0000	65.3000	71.5700	+10.961%	11	405	+336.468%
2026-03-03	65.6500	65.7200	64.5000	64.5000	-7.962%	92	403	+384.310%
2026-03-02	67.5900	70.0800	66.8000	70.0800	-3.003%	13	356	+345.748%
2026-02-27	72.2500	72.2500	72.2500	72.2500	-1.914%	1	344	+332.360%
2026-02-26	73.6600	73.6600	73.6600	73.6600	-8.440%	1	343	+324.084%
2026-02-25	79.6000	80.4500	79.6000	80.4500	+18.605%	2	344	+288.291%
2026-02-23	67.8300	67.8300	67.8300	67.8300	-4.532%	1	344	+360.534%
2026-02-20	70.7200	71.0500	70.7200	71.0500	-1.456%	3	343	+339.662%
2026-02-19	72.3000	72.4000	72.1000	72.1000	+3.000%	4	340	+333.259%
2026-02-18	68.3000	70.0000	68.3000	70.0000	-5.914%	2	338	+346.257%
2026-02-17	72.9000	74.4000	72.9000	74.4000	-2.618%	2	336	+319.866%
2026-02-12	85.0000	85.0000	76.4000	76.4000	-7.729%	28	335	+308.874%
2026-02-11	82.8000	82.8000	82.8000	82.8000	-0.612%	6	336	+277.271%
2026-02-09	82.1900	83.3100	82.1900	83.3100	+6.698%	3	330	+274.961%
2026-02-06	72.0000	78.0800	72.0000	78.0800	+22.382%	18	329	+300.077%
2026-02-05	69.9500	69.9500	63.8000	63.8000	-13.197%	89	320	+389.624%
2026-02-04	83.6000	85.0500	72.3300	73.5000	-28.244%	35	290	+325.007%
2026-01-30	102.5000	102.5000	102.4300	102.4300	-9.113%	17	268	+204.969%
2026-01-28	112.4700	112.7000	112.4700	112.7000	+1.623%	2	267	+177.178%
2026-01-27	110.9000	110.9000	110.9000	110.9000	-1.858%	1	267	+181.677%
2026-01-26	113.0000	113.0000	113.0000	113.0000	-5.201%	10	267	+176.442%
2026-01-23	117.1300	119.2000	117.1300	119.2000	+2.670%	10	267	+162.064%
2026-01-22	116.1000	116.1000	116.1000	116.1000	+4.313%	1	267	+169.061%
2026-01-21	104.0900	111.3000	104.0900	111.3000	+17.109%	95	267	+180.665%
2026-01-16	94.5000	96.2000	94.4000	95.0400	-2.921%	7	266	+228.683%
2026-01-15	97.9000	97.9000	97.9000	97.9000	+13.837%	1	266	+219.081%
2026-01-14	86.0000	86.0000	86.0000	86.0000	0.000%	2	266	+263.233%
2026-01-13	84.3000	86.0000	82.6200	86.0000	+15.747%	7	266	+263.233%
2026-01-12	69.5500	75.4800	69.5500	74.3000	+3.194%	131	267	+320.431%
2026-01-09	72.9300	73.2400	72.0000	72.0000	-4.000%	9	214	+333.861%
2026-01-08	75.0000	75.0000	75.0000	75.0000	-2.076%	10	211	+316.507%
2026-01-07	77.1000	77.1000	76.5800	76.5900	-4.263%	5	211	+307.860%
2026-01-06	85.8400	85.8400	79.8400	80.0000	-8.173%	4	210	+290.475%
2026-01-05	96.0000	96.0000	87.1200	87.1200	-2.002%	5	211	+258.563%
2026-01-02	87.5700	88.9000	87.5700	88.9000	+9.456%	4	211	+251.384%
2025-12-30	81.2200	81.2200	81.2200	81.2200	+1.856%	1	212	+284.610%
2025-12-29	79.7400	79.7400	79.7400	79.7400	-1.556%	1	211	+291.748%
2025-12-26	81.0000	81.0000	81.0000	81.0000	0.000%	1	211	+285.654%
2025-12-24	81.6500	81.6500	81.0000	81.0000	-0.735%	69	237	+285.654%
2025-12-23	81.6000	81.6000	81.6000	81.6000	+0.928%	1	237	+282.819%
2025-12-22	80.2500	80.8500	80.2500	80.8500	+0.099%	3	236	+286.370%
2025-12-19	79.4600	80.7700	79.4600	80.7700	+13.441%	3	235	+286.753%
2025-12-18	74.4200	74.7000	71.2000	71.2000	+2.668%	73	236	+338.736%
2025-12-17	73.0000	73.0000	69.3500	69.3500	-10.308%	15	172	+350.440%
2025-12-15	80.0000	80.0000	77.3200	77.3200	-2.742%	6	162	+304.009%
2025-12-12	83.7500	83.7500	79.5000	79.5000	-4.217%	7	165	+292.931%
2025-12-11	83.5000	83.5000	83.0000	83.0000	-4.444%	7	163	+276.361%
2025-12-10	87.2800	87.2800	86.8600	86.8600	-3.004%	3	158	+259.636%
2025-12-09	87.6000	89.5500	87.6000	89.5500	+4.128%	4	159	+248.833%
2025-12-05	86.0000	86.0000	86.0000	86.0000	+2.957%	2	158	+263.233%
2025-12-03	83.5300	83.5300	83.5300	83.5300	-2.316%	1	158	+273.973%
2025-12-01	85.5100	85.5100	85.5100	85.5100	-0.639%	1	157	+265.314%
2025-11-28	86.0600	86.0600	86.0600	86.0600	+3.687%	1	156	+262.979%
2025-11-26	81.4800	83.0000	81.4800	83.0000	+5.652%	12	149	+276.361%
2025-11-25	75.3100	78.5600	72.8300	78.5600	-9.483%	43	149	+297.632%
2025-11-24	79.7500	86.7900	79.7500	86.7900	+7.520%	3	108	+259.926%
2025-11-21	74.7000	80.7200	74.7000	80.7200	-0.395%	7	107	+286.992%
2025-11-20	91.7500	91.7500	81.0400	81.0400	-12.437%	12	102	+285.464%
2025-11-19	92.7000	92.7000	92.5500	92.5500	-8.836%	9	94	+237.526%
2025-11-18	102.6500	102.6500	99.6000	101.5200	-3.314%	4	95	+207.703%
2025-11-17	105.0000	105.0000	105.0000	105.0000	-8.377%	10	98	+197.505%
2025-11-14	113.7800	116.5500	113.7800	114.6000	+0.969%	9	88	+172.583%
2025-11-13	116.0000	121.0000	113.5000	113.5000	-4.381%	22	83	+175.225%
2025-11-12	120.0000	120.0000	118.7000	118.7000	+11.038%	2	72	+163.168%
2025-11-11	111.4400	111.4400	106.9000	106.9000	-5.314%	2	71	+192.217%
2025-11-10	110.8000	113.1000	110.8000	112.9000	+13.696%	3	71	+176.687%
2025-11-07	98.1400	99.3000	97.5000	99.3000	-8.056%	5	71	+214.582%
2025-11-06	107.7500	108.0000	105.7500	108.0000	-11.381%	4	71	+189.241%
2025-11-05	121.8700	121.8700	121.8700	121.8700	+4.690%	2	70	+156.322%
2025-11-04	116.4100	116.4100	116.4100	116.4100	-4.582%	1	68	+168.345%
2025-11-03	121.1500	122.0000	120.2900	122.0000	-1.070%	5	67	+156.049%
2025-10-31	123.3200	123.3200	123.3200	123.3200	+1.265%	1	67	+153.308%
2025-10-30	121.7800	121.7800	121.7800	121.7800	-3.080%	2	67	+156.512%
2025-10-29	125.6500	125.6500	125.6500	125.6500	+3.543%	2	69	+148.611%
2025-10-28	121.3500	121.3500	121.3500	121.3500	+2.189%	1	71	+157.421%
2025-10-27	112.6100	118.7500	112.6100	118.7500	+5.415%	3	68	+163.057%
2025-10-24	109.3800	112.6500	109.3800	112.6500	+8.390%	4	68	+177.301%
2025-10-20	105.1000	105.1000	103.5700	103.9300	+7.111%	8	68	+200.568%
2025-10-17	98.1000	98.1000	97.0300	97.0300	-2.668%	4	72	+221.942%
2025-10-16	104.1000	104.1500	99.6900	99.6900	-2.265%	6	70	+213.351%
2025-10-15	87.6400	102.0000	87.6300	102.0000	+18.978%	254	68	+206.255%
2025-10-14	84.8000	88.4900	84.8000	85.7300	+3.289%	8	282	+264.377%
2025-10-13	83.9200	83.9200	83.0000	83.0000	+0.145%	2	278	+276.361%
2025-10-10	95.5800	95.5800	82.8800	82.8800	-12.950%	18	277	+276.906%
2025-10-09	100.0000	100.0000	95.2100	95.2100	-1.541%	6	273	+228.096%
2025-10-08	86.6500	96.7000	86.6500	96.7000	+26.703%	19	272	+223.040%
2025-10-07	79.3000	81.8000	75.1500	76.3200	+5.926%	226	259	+309.303%
2025-10-06	80.6000	80.6000	71.7500	72.0500	+72.162%	60	38	+333.560%
2025-10-03	43.3600	43.3600	41.8500	41.8500	-8.163%	2	16	+646.428%
2025-10-02	45.0000	45.5700	44.8200	45.5700	+15.367%	7	15	+585.495%
2025-10-01	39.5000	39.5000	39.5000	39.5000	+0.509%	1	14	+690.835%
2025-09-30	39.3000	39.3000	39.3000	39.3000	-2.481%	5	13	+694.860%
2025-09-29	40.6000	40.6000	40.3000	40.3000	+6.053%	2	8	+675.136%
2025-09-26	37.6000	38.0000	37.6000	38.0000	-2.364%	2	8	+722.053%
2025-09-22	38.7000	38.9200	38.7000	38.9200	+7.812%	3	6	+702.621%
2025-09-19	36.1000	36.1000	36.1000	36.1000	+4.335%	2	3	+765.319%
2025-09-18	34.6000	34.6000	34.6000	34.6000	-8.587%	1	2	+802.832%
2025-09-17	37.7000	37.8500	36.8000	37.8500	0.000%	3	2	+725.310%