Dark

AMD20280121C200
AMD Jan 21 2028 200.00 Call (AMD280121C00200000)
option OPRA

EOD

Jul 17, 2026

300.05-9.222%(-30.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	300.0500	300.0500	300.0500	300.0500	-9.222%	2	3,456	0.000%
2026-07-16	342.1400	343.8000	328.5000	330.5300	-14.437%	10	3,458	-9.222%
2026-07-14	387.9100	387.9100	385.0000	386.3000	+2.050%	38	3,458	-22.327%
2026-07-09	378.5400	378.5400	378.5400	378.5400	+8.071%	1	3,459	-20.735%
2026-07-08	351.9000	351.9000	350.2700	350.2700	+0.922%	12	3,459	-14.338%
2026-07-07	347.0700	347.0700	347.0700	347.0700	-12.294%	3	3,451	-13.548%
2026-07-06	395.7200	395.7200	395.7200	395.7200	+13.063%	1	3,451	-24.176%
2026-07-02	350.0000	350.0000	350.0000	350.0000	-7.895%	1	3,453	-14.271%
2026-07-01	380.0000	380.0000	380.0000	380.0000	-8.779%	1	3,453	-21.039%
2026-06-30	399.8000	416.5700	399.8000	416.5700	+15.714%	27	3,452	-27.971%
2026-06-29	360.0000	360.0000	360.0000	360.0000	+5.125%	1	3,467	-16.653%
2026-06-26	342.4500	342.4500	342.4500	342.4500	-3.104%	1	3,467	-12.381%
2026-06-25	375.0700	375.1600	353.3400	353.4200	+1.455%	9	3,468	-15.101%
2026-06-24	353.5000	358.4500	340.0500	348.3500	-2.628%	302	3,470	-13.865%
2026-06-23	357.2300	357.7500	357.2300	357.7500	-7.078%	6	3,650	-16.129%
2026-06-22	391.5400	391.5400	379.6700	385.0000	+5.105%	3	3,650	-22.065%
2026-06-18	368.0000	368.0000	366.3000	366.3000	+3.256%	6	3,657	-18.086%
2026-06-17	344.0000	356.6000	344.0000	354.7500	-1.723%	3	3,657	-15.419%
2026-06-16	360.9700	360.9700	360.9700	360.9700	-5.257%	1	3,658	-16.877%
2026-06-15	387.0000	387.0000	381.0000	381.0000	+17.836%	8	3,657	-21.247%
2026-06-11	310.5000	323.3300	298.0000	323.3300	+10.919%	9	3,660	-7.200%
2026-06-10	306.5000	306.5000	289.4000	291.5000	-5.049%	4	3,666	+2.933%
2026-06-09	325.0000	325.0000	280.5000	307.0000	-6.036%	7	3,666	-2.264%
2026-06-08	313.0000	326.7200	313.0000	326.7200	+7.828%	14	3,670	-8.163%
2026-06-05	315.0000	315.0000	303.0000	303.0000	-16.111%	18	3,684	-0.974%
2026-06-04	354.0300	361.1900	354.0000	361.1900	-3.775%	4	3,681	-16.927%
2026-06-03	368.7300	375.3600	366.5500	375.3600	+6.049%	503	3,685	-20.063%
2026-06-02	353.9500	353.9500	353.9500	353.9500	+2.579%	2	3,998	-15.228%
2026-06-01	345.0500	345.0500	345.0500	345.0500	+1.680%	18	4,000	-13.042%
2026-05-29	349.0000	351.7900	339.1600	339.3500	+2.631%	10	4,018	-11.581%
2026-05-28	329.8300	330.6500	328.9600	330.6500	-0.082%	7	4,015	-9.254%
2026-05-27	336.0000	336.0000	322.9500	330.9200	-2.438%	3	4,022	-9.329%
2026-05-26	325.0000	339.1900	324.5200	339.1900	+9.416%	20	4,024	-11.539%
2026-05-22	303.4500	315.6800	299.6000	310.0000	+9.232%	15	4,042	-3.210%
2026-05-21	277.8500	283.8000	277.8500	283.8000	+1.029%	4	4,044	+5.726%
2026-05-20	270.8600	284.0900	270.8600	280.9100	+10.053%	3	4,044	+6.814%
2026-05-19	261.8000	261.8000	239.1300	255.2500	+1.795%	5	4,055	+17.551%
2026-05-18	268.0000	268.0000	250.0000	250.7500	-7.216%	11	4,055	+19.661%
2026-05-15	268.4500	270.2500	268.4500	270.2500	-4.224%	2	4,055	+11.027%
2026-05-14	283.3500	288.3000	278.5500	282.1700	-1.028%	14	4,056	+6.337%
2026-05-13	277.3100	285.1000	277.3100	285.1000	+4.241%	5	4,081	+5.244%
2026-05-12	287.2200	293.0000	263.5000	273.5000	-9.136%	20	4,081	+9.707%
2026-05-11	301.1300	301.1300	287.5500	301.0000	+3.843%	17	4,081	-0.316%
2026-05-08	260.2000	290.3500	260.2000	289.8600	+19.757%	132	4,087	+3.515%
2026-05-07	249.9000	256.4900	240.2400	242.0400	-5.671%	68	4,183	+23.967%
2026-05-06	255.0000	264.4400	239.0500	256.5900	+31.295%	77	4,193	+16.938%
2026-05-05	188.5000	196.9000	186.8000	195.4300	+6.409%	36	4,245	+53.533%
2026-05-04	192.4500	192.4500	181.9500	183.6600	-8.147%	10	4,262	+63.373%
2026-05-01	192.2500	201.3500	192.2500	199.9500	+2.538%	43	4,284	+50.063%
2026-04-30	178.3600	195.0700	178.3600	195.0000	+9.256%	34	4,284	+53.872%
2026-04-29	167.0000	179.1400	167.0000	178.4800	+6.613%	7	4,294	+68.114%
2026-04-28	166.9500	168.6500	160.3500	167.4100	-5.849%	44	4,293	+79.231%
2026-04-27	182.0000	182.0000	170.1000	177.8100	-5.183%	111	4,294	+68.748%
2026-04-24	176.7500	193.5000	176.7500	187.5300	+24.192%	243	4,300	+60.001%
2026-04-23	149.9200	154.4800	148.0000	151.0000	+0.332%	78	4,503	+98.709%
2026-04-22	137.6200	150.5000	134.9300	150.5000	+14.015%	59	4,512	+99.369%
2026-04-21	128.1800	133.0000	126.0000	132.0000	+6.883%	29	4,526	+127.311%
2026-04-20	128.3000	133.0000	122.5000	123.5000	-1.547%	31	4,527	+142.955%
2026-04-17	124.0000	127.8000	123.7000	125.4400	-0.207%	51	4,539	+139.198%
2026-04-16	114.2500	127.0000	113.5000	125.7000	+16.056%	155	4,555	+138.703%
2026-04-15	106.3500	108.3200	104.3000	108.3100	+1.853%	63	4,525	+177.029%
2026-04-14	101.6000	106.3400	101.6000	106.3400	+6.234%	71	4,544	+182.161%
2026-04-13	97.5000	100.4200	97.3000	100.1000	+0.120%	27	4,583	+199.750%
2026-04-10	97.1500	103.0000	97.1500	99.9800	+8.086%	75	4,582	+200.110%
2026-04-09	90.2500	92.9000	89.3600	92.5000	+3.909%	15	4,592	+224.378%
2026-04-08	89.0000	90.3000	86.4000	89.0200	+9.901%	73	4,601	+237.059%
2026-04-07	81.6700	81.7500	78.1300	81.0000	+0.872%	61	4,632	+270.432%
2026-04-06	80.0000	84.3700	78.7500	80.3000	+1.646%	34	4,647	+273.661%
2026-04-02	69.5200	79.0000	68.0000	79.0000	+9.176%	47	4,627	+279.810%
2026-04-01	69.7500	75.6600	69.7500	72.3600	+5.481%	36	4,627	+314.663%
2026-03-31	65.3100	68.6000	64.9500	68.6000	+6.621%	33	4,639	+337.391%
2026-03-30	71.0700	71.0700	62.3500	64.3400	-4.963%	49	4,643	+366.351%
2026-03-27	68.2400	69.0000	65.1500	67.7000	-4.581%	94	4,616	+343.205%
2026-03-26	82.0000	82.0000	69.9800	70.9500	-12.741%	60	4,571	+322.903%
2026-03-25	75.0000	81.4000	75.0000	81.3100	+16.157%	60	4,559	+269.020%
2026-03-24	66.8500	70.0000	66.8500	70.0000	+2.534%	44	4,598	+328.643%
2026-03-23	68.6500	71.0000	68.0000	68.2700	+2.277%	53	4,594	+339.505%
2026-03-20	69.2000	69.3300	65.3500	66.7500	-3.818%	76	4,624	+349.513%
2026-03-19	62.0000	69.5000	61.9000	69.4000	+6.132%	178	4,615	+332.349%
2026-03-18	64.0000	67.0000	64.0000	65.3900	+4.124%	80	4,725	+358.862%
2026-03-17	63.2500	64.8000	62.7500	62.8000	-1.768%	21	4,689	+377.787%
2026-03-16	63.5000	66.0000	63.5000	63.9300	+3.113%	70	4,690	+369.341%
2026-03-13	64.8700	65.5400	62.0000	62.0000	-5.718%	46	4,637	+383.952%
2026-03-12	68.4600	69.2800	65.4500	65.7600	-6.803%	64	4,611	+356.280%
2026-03-11	72.3500	73.4500	70.0000	70.5600	+0.085%	132	4,595	+325.241%
2026-03-10	71.0000	71.0000	68.9000	70.5000	+3.025%	116	4,575	+325.603%
2026-03-09	62.4400	68.8000	60.6000	68.4300	+9.928%	47	4,573	+338.477%
2026-03-06	65.1500	67.0800	62.2500	62.2500	-5.539%	125	4,581	+382.008%
2026-03-05	67.1000	68.9000	63.7300	65.9000	-3.188%	318	4,528	+355.311%
2026-03-04	61.0000	68.0700	61.0000	68.0700	+12.419%	97	4,477	+340.796%
2026-03-03	62.5000	62.5000	60.5500	60.5500	-6.846%	95	4,479	+395.541%
2026-03-02	61.9600	66.4500	61.9600	65.0000	-3.589%	146	4,444	+361.615%
2026-02-27	68.5300	68.5300	66.0500	67.4200	-3.063%	43	4,327	+345.046%
2026-02-26	73.6200	73.6200	69.0200	69.5500	-8.366%	43	4,313	+331.416%
2026-02-25	77.2500	78.1500	75.9000	75.9000	-2.742%	40	4,266	+295.323%
2026-02-24	75.9900	79.7500	73.0000	78.0400	+21.747%	92	4,266	+284.482%
2026-02-23	65.0000	66.6700	63.7800	64.1000	-5.065%	40	4,266	+368.097%
2026-02-20	68.2000	70.1000	67.0000	67.5200	-1.113%	67	4,239	+344.387%
2026-02-19	67.4000	69.5000	66.7000	68.2800	+1.006%	34	4,200	+339.441%
2026-02-18	66.0000	69.1000	64.5000	67.6000	-4.181%	169	4,197	+343.861%
2026-02-17	68.2000	70.8000	65.0500	70.5500	-2.824%	103	4,174	+325.301%
2026-02-13	73.0000	74.3900	71.5500	72.6000	-0.684%	16	4,173	+313.292%
2026-02-12	77.0000	78.0000	72.7000	73.1000	-6.005%	74	4,173	+310.465%
2026-02-11	79.9500	81.7000	75.1500	77.7700	+0.478%	31	4,133	+285.817%
2026-02-10	79.3500	79.9000	77.4000	77.4000	-2.457%	13	4,135	+287.661%
2026-02-09	71.3500	79.8500	71.3500	79.3500	+6.941%	40	4,131	+278.135%
2026-02-06	68.0000	74.3600	68.0000	74.2000	+18.815%	111	4,129	+304.380%
2026-02-05	70.1700	70.2600	61.0100	62.4500	-9.885%	227	4,107	+380.464%
2026-02-04	80.4500	80.4500	68.1500	69.3000	-30.700%	738	4,050	+332.973%
2026-02-03	106.0000	106.0000	98.8000	100.0000	-2.439%	55	3,755	+200.050%
2026-02-02	97.9500	105.6100	97.9500	102.5000	+8.466%	35	3,759	+192.732%
2026-01-30	96.6000	100.2000	94.5000	94.5000	-10.638%	43	3,756	+217.513%
2026-01-29	110.0500	110.6500	102.2000	105.7500	-1.856%	39	3,738	+183.735%
2026-01-28	109.5000	110.4300	107.7500	107.7500	+0.701%	20	3,756	+178.469%
2026-01-27	107.5000	107.5000	107.0000	107.0000	-0.733%	10	3,756	+180.421%
2026-01-26	110.0400	110.0400	107.0000	107.7900	-3.673%	36	3,756	+178.365%
2026-01-23	120.0000	120.0000	111.9000	111.9000	+2.519%	19	3,751	+168.141%
2026-01-22	106.1500	110.2000	106.1500	109.1500	+3.745%	19	3,747	+174.897%
2026-01-21	95.2000	107.1000	95.2000	105.2100	+15.552%	63	3,747	+185.192%
2026-01-20	89.0000	96.1200	87.5000	91.0500	+0.519%	105	3,782	+229.544%
2026-01-16	91.1400	91.5000	90.1700	90.5800	+2.617%	16	3,784	+231.254%
2026-01-15	87.5500	94.2000	87.5500	88.2700	+6.864%	84	3,784	+239.923%
2026-01-14	77.7700	82.8800	77.0000	82.6000	+2.481%	55	3,803	+263.257%
2026-01-13	77.1000	81.3400	77.1000	80.6000	+13.681%	48	3,801	+272.270%
2026-01-12	65.0000	71.5000	65.0000	70.9000	+5.932%	77	3,808	+323.202%
2026-01-09	69.0600	69.8700	66.9300	66.9300	-2.292%	56	3,784	+348.304%
2026-01-08	71.2600	71.2600	68.0000	68.5000	-5.712%	69	3,754	+338.029%
2026-01-07	72.7400	74.2700	72.0000	72.6500	-5.527%	54	3,740	+313.008%
2026-01-06	83.2000	83.2000	75.5000	76.9000	-6.482%	406	3,718	+290.182%
2026-01-05	89.5000	89.5000	82.1000	82.2300	-2.973%	84	3,530	+264.891%
2026-01-02	82.7000	85.8800	81.1500	84.7500	+10.784%	324	3,530	+254.041%
2025-12-31	78.0000	78.5000	76.5000	76.5000	-0.649%	160	3,798	+292.222%
2025-12-30	77.5000	78.0000	77.0000	77.0000	-1.028%	171	3,798	+289.675%
2025-12-29	73.7700	77.8000	73.7700	77.8000	+0.712%	114	3,774	+285.668%
2025-12-26	76.0000	78.0000	76.0000	77.2500	-0.194%	58	3,789	+288.414%
2025-12-24	77.6000	77.6000	76.8000	77.4000	+0.637%	3	3,763	+287.661%
2025-12-23	77.0000	77.5000	76.5000	76.9100	+0.013%	19	3,763	+290.131%
2025-12-22	79.4000	79.4000	76.0600	76.9000	+0.392%	46	3,753	+290.182%
2025-12-19	70.8000	76.7700	70.8000	76.6000	+13.971%	355	3,720	+291.710%
2025-12-18	70.4500	70.9000	67.2100	67.2100	+1.833%	374	3,441	+346.437%
2025-12-17	73.4800	73.4800	65.5000	66.0000	-10.811%	542	3,692	+354.621%
2025-12-16	74.0000	74.0000	71.9900	74.0000	-3.583%	102	3,288	+305.473%
2025-12-15	75.3900	78.4700	75.0000	76.7500	+1.053%	41	3,263	+290.945%
2025-12-12	82.2000	83.9000	75.4700	75.9500	-9.259%	260	3,268	+295.063%
2025-12-11	80.0000	83.7000	77.1500	83.7000	-0.535%	49	3,390	+258.483%
2025-12-10	83.0000	84.8500	82.5500	84.1500	-0.059%	12	3,380	+256.566%
2025-12-09	83.5000	85.5000	83.2600	84.2000	-0.095%	25	3,376	+256.354%
2025-12-08	85.0000	86.6900	83.1000	84.2800	+2.034%	37	3,383	+256.016%
2025-12-05	83.7500	85.6800	81.3700	82.6000	+2.583%	196	3,375	+263.257%
2025-12-04	81.3500	83.0000	80.0000	80.5200	-0.959%	62	3,337	+272.640%
2025-12-03	80.2500	82.0000	79.0000	81.3000	+0.868%	17	3,314	+269.065%
2025-12-02	87.6700	87.6700	80.4000	80.6000	-3.692%	20	3,301	+272.270%
2025-12-01	79.9600	84.2300	79.9600	83.6900	+3.067%	38	3,306	+258.526%
2025-11-28	81.5100	81.5500	80.6500	81.2000	+0.557%	29	3,295	+269.520%
2025-11-26	77.4500	81.2000	76.0000	80.7500	+8.389%	89	3,220	+271.579%
2025-11-25	72.5500	74.5000	68.0000	74.5000	-9.752%	206	3,220	+302.752%
2025-11-24	77.0800	82.7000	76.9700	82.5500	+10.805%	74	3,089	+263.477%
2025-11-21	75.9100	77.4000	69.4700	74.5000	-1.974%	1,012	3,051	+302.752%
2025-11-20	94.9000	94.9000	76.0000	76.0000	-13.783%	162	2,875	+294.803%
2025-11-19	93.7600	97.2500	87.0000	88.1500	-7.696%	24	2,837	+240.386%
2025-11-18	97.6300	98.0000	92.2000	95.5000	-5.576%	229	2,826	+214.188%
2025-11-17	104.0000	108.6300	100.5000	101.1400	-9.898%	63	2,735	+196.668%
2025-11-14	102.2000	112.2500	102.1500	112.2500	+2.418%	9	2,735	+167.305%
2025-11-13	111.1300	116.0000	108.7500	109.6000	-5.190%	27	2,739	+173.768%
2025-11-12	113.0000	122.0500	111.9000	115.6000	+13.959%	30	2,735	+159.559%
2025-11-11	103.2500	103.2500	100.0000	101.4400	-4.302%	27	2,733	+195.791%
2025-11-10	104.5900	107.1500	104.5900	106.0000	+12.288%	21	2,724	+183.066%
2025-11-07	96.1800	96.1800	91.8000	94.4000	-6.256%	57	2,722	+217.850%
2025-11-06	110.5000	110.5000	99.1500	100.7000	-13.784%	61	2,723	+197.964%
2025-11-05	105.6500	116.8000	103.9500	116.8000	+6.521%	51	2,712	+156.892%
2025-11-04	110.0000	115.6000	109.6500	109.6500	-7.076%	131	2,703	+173.643%
2025-11-03	116.7000	118.0000	114.8700	118.0000	+1.953%	29	2,650	+154.280%
2025-10-31	118.0000	119.5000	113.0000	115.7400	+0.652%	51	2,650	+159.245%
2025-10-30	116.0000	118.5500	113.6900	114.9900	-4.175%	41	2,649	+160.936%
2025-10-29	121.8500	122.6800	117.0500	120.0000	+2.696%	61	2,644	+150.042%
2025-10-28	115.9500	120.2400	115.9500	116.8500	+0.516%	65	2,604	+156.782%
2025-10-27	111.9500	116.2500	107.5000	116.2500	+5.682%	81	2,579	+158.108%
2025-10-24	101.0200	110.0000	101.0200	110.0000	+17.836%	123	2,579	+172.773%
2025-10-23	93.0000	94.2800	93.0000	93.3500	+4.302%	20	2,624	+221.425%
2025-10-22	90.5000	90.5800	87.5000	89.5000	-7.732%	141	2,622	+235.251%
2025-10-21	97.5000	99.6000	93.8000	97.0000	-1.772%	37	2,730	+209.330%
2025-10-20	96.5000	100.7000	94.0000	98.7500	+3.947%	62	2,707	+203.848%
2025-10-17	91.7000	95.0000	91.7000	95.0000	0.000%	27	2,657	+215.842%
2025-10-16	96.9000	98.5000	95.0000	95.0000	-2.564%	50	2,652	+215.842%
2025-10-15	84.5000	97.5000	84.2300	97.5000	+21.951%	62	2,677	+207.744%
2025-10-14	80.1100	84.7500	79.9500	79.9500	+2.500%	31	2,668	+275.297%
2025-10-13	82.0000	83.5000	77.7000	78.0000	-1.266%	51	2,665	+284.679%
2025-10-10	91.9000	91.9000	78.6600	79.0000	-13.661%	118	2,628	+279.810%
2025-10-09	95.3000	95.3000	89.0000	91.5000	-2.212%	171	2,563	+227.923%
2025-10-08	73.2000	93.5700	72.0600	93.5700	+29.562%	542	2,513	+220.669%
2025-10-07	77.2400	77.2400	71.2100	72.2200	+6.143%	198	2,185	+315.467%
2025-10-06	81.2500	82.2500	67.0000	68.0400	+75.587%	569	2,114	+340.991%
2025-10-03	41.8000	41.8000	38.6000	38.7500	-8.392%	176	1,863	+674.323%
2025-10-02	40.0500	42.6000	39.8000	42.3000	+11.609%	759	1,836	+609.338%
2025-10-01	36.2500	37.9000	36.2500	37.9000	+6.162%	56	1,129	+691.689%
2025-09-30	35.5000	36.5000	35.4000	35.7000	-2.884%	13	1,102	+740.476%
2025-09-29	35.9000	38.1000	35.9000	36.7600	+4.373%	122	1,098	+716.240%
2025-09-26	35.5500	35.5500	34.9000	35.2200	-3.770%	42	1,044	+751.931%
2025-09-25	34.1000	36.6000	33.3500	36.6000	+1.667%	25	1,020	+719.809%
2025-09-24	36.6400	36.6400	35.0700	36.0000	+0.699%	13	1,021	+733.472%
2025-09-23	35.7500	37.0000	35.5000	35.7500	+0.421%	22	1,019	+739.301%
2025-09-22	34.9000	36.7500	34.9000	35.6000	+6.811%	86	1,019	+742.837%
2025-09-19	34.2700	35.1000	33.0000	33.3300	-2.401%	44	962	+800.240%
2025-09-18	30.0000	34.7000	30.0000	34.1500	-2.429%	964	955	+778.624%
2025-09-17	35.7000	35.9000	33.0000	35.0000	-2.778%	44	73	+757.286%
2025-09-16	36.0000	36.0000	35.5000	36.0000	+1.523%	3	41	+733.472%
2025-09-15	34.7000	36.8500	33.9700	35.4600	0.000%	40	38	+746.165%