Dark

AMD20280121C220
AMD Jan 21 2028 220.00 Call (AMD280121C00220000)
option OPRA

EOD

Jul 17, 2026

319.90+1.523%(+4.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	309.6600	319.9000	309.6600	319.9000	+1.523%	2	1,104	0.000%
2026-07-16	329.1700	329.1700	315.1000	315.1000	-13.076%	7	1,102	+1.523%
2026-07-13	365.6200	366.6300	361.7500	362.5000	-2.554%	7	1,101	-11.752%
2026-07-10	363.0000	372.0000	363.0000	372.0000	+13.346%	8	1,097	-14.005%
2026-07-08	327.5500	330.2000	327.5500	328.2000	-2.885%	3	1,097	-2.529%
2026-07-07	337.9500	337.9500	337.9500	337.9500	-11.670%	1	1,096	-5.341%
2026-07-06	382.6000	382.6000	382.6000	382.6000	+3.016%	1	1,095	-16.388%
2026-07-01	371.2500	371.4000	371.2500	371.4000	-1.250%	2	1,096	-13.866%
2026-06-30	382.0000	382.0000	376.1000	376.1000	+7.457%	3	1,095	-14.943%
2026-06-25	343.3500	350.0000	343.3500	350.0000	+6.642%	2	1,098	-8.600%
2026-06-24	336.2000	336.2000	328.2000	328.2000	-6.655%	4	1,099	-2.529%
2026-06-18	353.5500	354.0000	351.6000	351.6000	+4.911%	6	1,095	-9.016%
2026-06-17	335.1400	335.1400	335.1400	335.1400	-1.319%	1	1,095	-4.547%
2026-06-16	365.6900	365.6900	339.6200	339.6200	+12.457%	23	1,096	-5.806%
2026-06-11	292.5700	302.0000	290.5000	302.0000	+8.419%	4	1,098	+5.927%
2026-06-10	278.5500	278.5500	278.5500	278.5500	-2.605%	1	1,099	+14.845%
2026-06-09	271.0000	286.0000	268.5000	286.0000	-8.198%	4	1,098	+11.853%
2026-06-08	311.5400	311.5400	311.5400	311.5400	-9.960%	1	1,100	+2.683%
2026-06-04	346.0000	346.0000	346.0000	346.0000	-2.842%	1	1,100	-7.543%
2026-06-03	356.1200	356.1200	356.1200	356.1200	+12.964%	10	1,099	-10.171%
2026-06-01	319.7300	319.7300	315.2500	315.2500	-6.454%	4	1,099	+1.475%
2026-05-29	337.0000	337.0000	337.0000	337.0000	+14.528%	1	1,100	-5.074%
2026-05-22	290.0000	294.2500	290.0000	294.2500	+8.981%	2	1,103	+8.717%
2026-05-21	270.0000	270.0000	270.0000	270.0000	0.000%	1	1,104	+18.481%
2026-05-20	268.0000	270.1500	268.0000	270.0000	+15.070%	24	1,104	+18.481%
2026-05-19	234.6400	234.6400	234.6400	234.6400	-2.929%	1	1,098	+36.337%
2026-05-18	246.0000	246.6700	241.7200	241.7200	-3.196%	6	1,098	+32.343%
2026-05-15	249.7000	249.7000	249.7000	249.7000	-7.119%	1	1,098	+28.114%
2026-05-13	266.8900	270.0000	266.8900	268.8400	+5.016%	5	1,098	+18.993%
2026-05-12	256.0000	256.0000	256.0000	256.0000	-10.414%	1	1,102	+24.961%
2026-05-11	283.0000	285.7600	278.0000	285.7600	+3.985%	17	1,102	+11.947%
2026-05-08	266.5300	274.8100	266.4500	274.8100	+19.649%	27	1,098	+16.408%
2026-05-07	238.0000	241.0000	229.6800	229.6800	-5.676%	16	1,076	+39.281%
2026-05-06	232.2900	247.0000	229.5500	243.5000	+40.346%	12	1,087	+31.376%
2026-05-04	187.4500	187.4500	173.0000	173.5000	-7.703%	5	1,091	+84.380%
2026-05-01	188.0000	188.0500	187.9500	187.9800	+3.845%	5	1,092	+70.178%
2026-04-30	176.7500	181.0300	176.7500	181.0200	+12.087%	8	1,092	+76.721%
2026-04-29	157.6500	161.5000	157.6500	161.5000	+4.538%	13	1,096	+98.080%
2026-04-28	145.6000	154.4900	145.6000	154.4900	-7.602%	6	1,093	+107.068%
2026-04-27	160.6800	167.2000	160.6800	167.2000	-5.135%	4	1,092	+91.328%
2026-04-24	174.1800	180.5000	174.1800	176.2500	+28.163%	17	1,093	+81.504%
2026-04-23	137.5000	144.3000	137.5000	137.5200	-1.384%	18	1,103	+132.621%
2026-04-22	127.5800	139.4500	124.7700	139.4500	+14.679%	17	1,103	+129.401%
2026-04-21	118.6100	121.9700	118.6100	121.6000	+7.611%	8	1,103	+163.076%
2026-04-20	120.8000	121.3000	113.0000	113.0000	-3.756%	26	1,103	+183.097%
2026-04-17	115.0100	117.4100	113.4600	117.4100	+2.274%	86	1,111	+172.464%
2026-04-16	106.8000	116.2800	105.0000	114.8000	+17.095%	23	1,086	+178.659%
2026-04-15	96.5000	98.0400	96.5000	98.0400	+0.657%	2	1,087	+226.295%
2026-04-14	95.0000	97.4000	93.8800	97.4000	+7.863%	29	1,087	+228.439%
2026-04-13	90.3000	90.3000	90.3000	90.3000	-1.527%	1	1,090	+254.264%
2026-04-10	91.7000	93.5000	91.7000	91.7000	+10.856%	19	1,089	+248.855%
2026-04-09	80.9000	83.4800	80.9000	82.7200	+2.886%	13	1,097	+286.726%
2026-04-08	79.3700	80.4900	79.3700	80.4000	+11.050%	5	1,099	+297.886%
2026-04-07	70.2500	72.4000	70.2500	72.4000	-0.413%	33	1,100	+341.851%
2026-04-06	72.0000	75.5000	72.0000	72.7000	+5.822%	16	1,083	+340.028%
2026-04-02	60.2000	68.8800	60.2000	68.7000	+4.217%	11	1,073	+365.648%
2026-04-01	65.1100	67.5000	65.1100	65.9200	+9.867%	26	1,073	+385.285%
2026-03-31	60.1500	60.1500	60.0000	60.0000	+6.952%	18	1,085	+433.167%
2026-03-30	61.5000	61.5000	56.1000	56.1000	-10.240%	2	1,102	+470.232%
2026-03-27	60.0000	62.5000	60.0000	62.5000	-14.792%	19	1,102	+411.840%
2026-03-26	73.3500	73.3500	73.3500	73.3500	+1.312%	1	1,101	+336.128%
2026-03-25	70.0000	72.4000	70.0000	72.4000	+18.397%	14	1,100	+341.851%
2026-03-24	61.2500	61.2500	61.1500	61.1500	-2.983%	2	1,099	+423.140%
2026-03-23	63.0300	63.0300	63.0300	63.0300	+8.076%	1	1,098	+407.536%
2026-03-20	58.3200	58.3200	58.3200	58.3200	-2.556%	1	1,098	+448.525%
2026-03-19	55.7400	59.8500	55.7400	59.8500	+2.994%	11	1,098	+434.503%
2026-03-18	56.2500	58.2400	56.2500	58.1100	+4.047%	5	1,097	+450.508%
2026-03-17	55.6000	55.8500	55.6000	55.8500	-2.172%	2	1,094	+472.784%
2026-03-16	57.0900	57.0900	57.0900	57.0900	+2.680%	1	1,096	+460.343%
2026-03-13	58.2800	58.3000	55.6000	55.6000	-3.304%	24	1,097	+475.360%
2026-03-12	59.2000	59.2000	57.5000	57.5000	-9.875%	21	1,103	+456.348%
2026-03-11	65.5900	65.5900	63.8000	63.8000	+0.393%	39	1,109	+401.411%
2026-03-10	62.5500	63.7000	62.3500	63.5500	+9.891%	43	1,101	+403.383%
2026-03-09	55.3500	57.8300	54.6900	57.8300	+1.921%	16	1,081	+453.173%
2026-03-06	58.4000	58.4000	55.6400	56.7400	-4.478%	15	1,070	+463.800%
2026-03-05	59.9200	59.9200	57.4000	59.4000	+0.678%	24	1,063	+438.552%
2026-03-04	59.0000	59.0000	59.0000	59.0000	+6.981%	20	1,064	+442.203%
2026-03-03	56.0500	56.0500	54.8500	55.1500	-2.990%	64	1,064	+480.054%
2026-03-02	58.0000	58.1500	56.7000	56.8500	-6.204%	15	1,120	+462.709%
2026-02-27	60.6100	60.6100	60.6100	60.6100	-2.321%	2	1,126	+427.801%
2026-02-26	62.8000	62.8000	62.0500	62.0500	-11.294%	15	1,126	+415.552%
2026-02-25	69.1800	70.5000	69.1800	69.9500	-1.047%	12	1,109	+357.327%
2026-02-24	68.1500	70.7300	68.1500	70.6900	+23.649%	5	1,109	+352.539%
2026-02-23	57.1700	57.1700	57.1700	57.1700	-4.717%	1	1,111	+459.559%
2026-02-20	62.3300	62.3300	60.0000	60.0000	-0.859%	3	1,111	+433.167%
2026-02-19	61.0000	61.0000	60.5200	60.5200	+0.448%	2	1,109	+428.586%
2026-02-18	59.3400	62.3100	59.3400	60.2500	-5.638%	11	1,108	+430.954%
2026-02-17	64.2000	64.2000	62.3400	63.8500	-3.022%	5	1,108	+401.018%
2026-02-13	64.1500	66.9700	64.1500	65.8400	-0.799%	11	1,110	+385.875%
2026-02-12	71.0900	71.0900	64.6100	66.3700	-5.159%	75	1,110	+381.995%
2026-02-11	71.7800	72.5000	69.9800	69.9800	-1.713%	15	1,042	+357.131%
2026-02-10	72.1500	72.1500	71.1300	71.2000	-0.420%	6	1,034	+349.298%
2026-02-09	69.0000	72.0400	69.0000	71.5000	+4.993%	16	1,032	+347.413%
2026-02-06	64.2500	68.1000	64.2500	68.1000	+20.959%	35	1,021	+369.750%
2026-02-05	60.0000	62.9000	55.7000	56.3000	-10.207%	414	1,031	+468.206%
2026-02-04	69.0000	70.6000	61.3300	62.7000	-30.007%	112	924	+410.207%
2026-02-03	98.1400	98.1400	87.7700	89.5800	-7.142%	124	907	+257.111%
2026-02-02	95.3000	96.4700	95.3000	96.4700	+11.256%	11	921	+231.606%
2026-01-30	90.6200	90.8500	86.7100	86.7100	-9.677%	7	932	+268.931%
2026-01-29	105.0000	105.0000	91.2000	96.0000	-6.021%	28	929	+233.229%
2026-01-28	102.1500	102.1500	102.1500	102.1500	+2.663%	3	932	+213.167%
2026-01-27	100.0000	100.0000	99.5000	99.5000	-0.201%	3	935	+221.508%
2026-01-26	100.4400	100.5500	98.0000	99.7000	-4.089%	7	935	+220.863%
2026-01-23	106.7200	110.0000	103.9500	103.9500	+3.784%	25	932	+207.744%
2026-01-22	100.9500	100.9500	100.1600	100.1600	+4.073%	2	926	+219.389%
2026-01-21	91.0000	97.5000	91.0000	96.2400	+16.527%	18	925	+232.398%
2026-01-20	83.8500	87.7500	82.5900	82.5900	+0.720%	8	935	+287.335%
2026-01-16	82.5000	82.8000	81.9600	82.0000	+2.117%	14	942	+290.122%
2026-01-15	85.3000	85.5300	80.3000	80.3000	+8.704%	9	942	+298.381%
2026-01-14	72.6300	73.8700	72.6300	73.8700	+0.778%	5	946	+333.058%
2026-01-13	70.5000	73.3000	70.2000	73.3000	+15.597%	178	945	+336.426%
2026-01-12	59.0000	63.4100	59.0000	63.4100	+5.984%	11	965	+404.495%
2026-01-09	61.6600	61.6600	59.8300	59.8300	-2.715%	14	964	+434.682%
2026-01-08	62.0800	62.2000	61.3000	61.5000	-4.946%	20	964	+420.163%
2026-01-07	65.0000	66.8000	64.7000	64.7000	-6.947%	32	953	+394.436%
2026-01-06	74.0300	74.0300	68.2200	69.5300	-6.671%	103	945	+360.089%
2026-01-05	78.3200	78.3200	74.4000	74.5000	-3.209%	12	952	+329.396%
2026-01-02	75.0000	76.9700	73.7100	76.9700	+10.748%	45	954	+315.616%
2025-12-31	69.5000	69.5000	69.5000	69.5000	-0.358%	1	968	+360.288%
2025-12-30	70.0000	70.6500	69.2500	69.7500	+0.766%	132	968	+358.638%
2025-12-29	66.4500	69.5000	66.4500	69.2200	-1.298%	25	998	+362.150%
2025-12-26	69.8000	70.1300	69.4500	70.1300	+1.023%	14	1,001	+356.153%
2025-12-24	69.4000	69.4200	69.4000	69.4200	+0.463%	13	999	+360.818%
2025-12-23	69.3500	69.8500	69.1000	69.1000	+0.568%	14	999	+362.952%
2025-12-22	69.8300	69.8300	68.4000	68.7100	-1.843%	48	986	+365.580%
2025-12-19	67.0000	70.0000	66.0600	70.0000	+16.473%	43	965	+357.000%
2025-12-18	63.6200	63.9200	60.1000	60.1000	+2.385%	25	982	+432.280%
2025-12-17	66.8400	66.8400	58.7000	58.7000	-9.942%	57	978	+444.974%
2025-12-16	65.1800	65.1800	65.1800	65.1800	-1.242%	1	984	+390.795%
2025-12-15	69.7000	70.3500	66.0000	66.0000	-3.155%	62	983	+384.697%
2025-12-12	74.2000	74.2000	68.1000	68.1500	-9.866%	22	978	+369.406%
2025-12-11	71.6000	75.6100	69.1500	75.6100	-1.831%	11	966	+323.092%
2025-12-10	75.8000	77.0200	75.6000	77.0200	+0.640%	5	965	+315.347%
2025-12-09	77.3500	77.3500	76.4700	76.5300	-0.117%	30	964	+318.006%
2025-12-08	77.1000	77.1000	75.5300	76.6200	+3.303%	118	964	+317.515%
2025-12-05	76.0000	78.0000	73.8900	74.1700	+1.187%	16	928	+331.306%
2025-12-04	74.0200	74.0200	72.5800	73.3000	-0.758%	21	926	+336.426%
2025-12-03	73.4200	73.8600	73.1000	73.8600	-1.873%	4	920	+333.117%
2025-12-02	76.8100	76.8100	74.0000	75.2700	-1.595%	6	919	+325.003%
2025-12-01	76.4500	76.4900	75.0000	76.4900	+3.211%	9	916	+318.225%
2025-11-28	73.0000	75.0500	73.0000	74.1100	+2.503%	74	914	+331.656%
2025-11-26	71.7500	72.3000	69.4000	72.3000	+11.902%	61	910	+342.462%
2025-11-25	64.8100	65.3500	62.0700	64.6100	-14.367%	54	910	+395.125%
2025-11-24	70.7500	75.4500	70.7500	75.4500	+11.087%	47	917	+323.989%
2025-11-21	71.0000	71.0000	63.3000	67.9200	-3.864%	229	886	+370.995%
2025-11-20	88.8500	88.8500	70.6500	70.6500	-14.051%	219	964	+352.795%
2025-11-19	86.7500	86.7500	79.5300	82.2000	-5.550%	113	928	+289.173%
2025-11-18	84.9700	88.7500	84.9700	87.0300	-6.197%	23	847	+267.574%
2025-11-17	97.9700	97.9700	92.3900	92.7800	-10.823%	15	847	+244.794%
2025-11-14	94.9700	104.0500	94.9700	104.0400	+1.970%	288	844	+207.478%
2025-11-13	103.5000	106.9500	100.0000	102.0300	-2.364%	33	849	+213.535%
2025-11-12	104.5000	111.5000	102.9100	104.5000	+6.633%	61	849	+206.124%
2025-11-10	94.5600	99.3800	94.5600	98.0000	+12.128%	43	824	+226.429%
2025-11-07	87.7500	87.8900	83.2200	87.4000	-6.072%	70	825	+266.018%
2025-11-06	95.9000	96.1500	92.0000	93.0500	-13.037%	18	825	+243.794%
2025-11-05	97.0400	108.2500	97.0000	107.0000	+5.679%	67	821	+198.972%
2025-11-04	106.2200	106.2200	100.7400	101.2500	-7.187%	20	813	+215.951%
2025-11-03	108.5200	109.0900	105.1000	109.0900	+2.625%	62	776	+193.244%
2025-10-31	107.8800	108.9000	106.3000	106.3000	-1.982%	40	776	+200.941%
2025-10-30	109.5000	109.5000	107.0900	108.4500	-2.368%	7	737	+194.975%
2025-10-29	112.6500	112.6500	109.0000	111.0800	+2.719%	15	737	+187.991%
2025-10-28	108.6200	108.6200	107.0000	108.1400	+3.236%	11	744	+195.820%
2025-10-27	102.0000	104.7500	101.8700	104.7500	+4.385%	16	744	+205.394%
2025-10-24	92.0000	100.3500	92.0000	100.3500	+17.231%	35	744	+218.784%
2025-10-23	83.7500	85.7200	83.7500	85.6000	+3.732%	29	747	+273.715%
2025-10-22	86.9000	86.9000	80.0000	82.5200	-3.991%	88	745	+287.664%
2025-10-21	87.6000	87.6000	85.9500	85.9500	-5.446%	36	781	+272.193%
2025-10-20	91.0200	91.7700	90.0800	90.9000	+6.941%	29	746	+251.925%
2025-10-17	85.1000	85.1000	85.0000	85.0000	-3.409%	2	729	+276.353%
2025-10-16	87.6500	90.0000	87.6500	88.0000	+0.285%	25	729	+263.523%
2025-10-15	74.4800	89.1500	74.4800	87.7500	+20.041%	343	723	+264.558%
2025-10-14	73.2500	76.2000	71.9500	73.1000	+3.894%	54	500	+337.620%
2025-10-13	74.8000	76.3500	70.0500	70.3600	-2.616%	66	493	+354.662%
2025-10-10	80.9500	80.9500	71.0000	72.2500	-12.815%	280	482	+342.768%
2025-10-09	85.5000	85.5300	81.0000	82.8700	-0.096%	29	503	+286.026%
2025-10-08	65.1000	82.9500	65.1000	82.9500	+28.366%	366	509	+285.654%
2025-10-07	68.6500	70.2000	63.6000	64.6200	+8.277%	104	402	+395.048%
2025-10-06	73.0400	73.0400	59.6800	59.6800	+77.884%	484	387	+436.025%
2025-10-03	36.5000	36.5000	33.5500	33.5500	-7.525%	78	98	+853.502%
2025-10-02	35.3900	36.2800	35.3900	36.2800	+16.957%	2	21	+781.753%
2025-10-01	32.5500	32.5500	31.0200	31.0200	+1.406%	3	21	+931.270%
2025-09-30	30.4100	31.3700	30.4100	30.5900	-1.892%	6	21	+945.767%
2025-09-29	32.2500	32.2500	31.1800	31.1800	-1.640%	12	21	+925.978%
2025-09-24	30.8700	31.7000	30.8700	31.7000	+2.922%	7	11	+909.148%
2025-09-23	30.8000	30.8000	30.8000	30.8000	0.000%	8	0	+938.636%