Dark

AMD20280121C270
AMD Jan 21 2028 270.00 Call (AMD280121C00270000)
option OPRA

EOD

Sep 3, 2026

217.62-7.788%(-18.38)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	217.6200	217.6200	217.6200	217.6200	-7.788%	3	641	0.000%
2026-08-31	236.0000	236.0000	236.0000	236.0000	-4.116%	1	641	-7.788%
2026-08-25	246.1300	246.1300	246.1300	246.1300	-11.930%	2	640	-11.583%
2026-08-14	280.0000	280.0000	279.4700	279.4700	+3.335%	3	642	-22.131%
2026-08-06	270.4500	270.4500	270.4500	270.4500	-11.906%	3	642	-19.534%
2026-08-04	307.0000	307.0000	307.0000	307.0000	+12.619%	1	645	-29.114%
2026-07-30	272.6000	272.6000	272.6000	272.6000	+23.712%	1	645	-20.169%
2026-07-29	244.7900	244.7900	220.3000	220.3500	-20.250%	101	644	-1.239%
2026-07-27	276.3000	276.3000	276.3000	276.3000	-11.807%	1	646	-21.238%
2026-07-24	314.7200	314.7200	313.2900	313.2900	-4.746%	2	646	-30.537%
2026-07-23	339.0600	339.0600	328.9000	328.9000	+29.234%	2	646	-33.834%
2026-07-17	254.5000	254.5000	254.5000	254.5000	-23.894%	1	647	-14.491%
2026-07-10	334.4000	334.4000	334.4000	334.4000	-5.175%	2	647	-34.922%
2026-07-06	352.6500	352.6500	352.6500	352.6500	+3.416%	25	649	-38.290%
2026-07-01	341.0000	341.0000	341.0000	341.0000	-0.275%	1	649	-36.182%
2026-06-30	341.9400	341.9400	341.9400	341.9400	+10.578%	1	650	-36.357%
2026-06-24	309.2300	309.2300	309.2300	309.2300	-1.478%	1	651	-29.625%
2026-06-16	328.0200	328.0200	313.8700	313.8700	-6.622%	6	651	-30.666%
2026-06-15	336.1300	336.1300	336.1300	336.1300	+29.281%	1	652	-35.257%
2026-06-09	260.0000	260.0000	260.0000	260.0000	+0.166%	1	652	-16.300%
2026-06-05	258.9900	259.5700	258.9900	259.5700	-9.915%	70	653	-16.161%
2026-06-01	288.1400	288.1400	288.1400	288.1400	-1.896%	4	681	-24.474%
2026-05-29	299.9900	299.9900	293.7100	293.7100	-1.982%	2	681	-25.907%
2026-05-28	291.0000	299.6500	291.0000	299.6500	+4.857%	4	682	-27.375%
2026-05-27	285.7700	285.7700	285.7700	285.7700	+22.664%	3	683	-23.848%
2026-05-21	232.9700	232.9700	232.9700	232.9700	+2.630%	1	686	-6.589%
2026-05-20	227.0000	227.0000	227.0000	227.0000	+5.581%	1	686	-4.132%
2026-05-19	215.0000	215.0000	215.0000	215.0000	+0.116%	1	687	+1.219%
2026-05-18	214.7500	214.7500	214.7500	214.7500	-10.807%	60	687	+1.336%
2026-05-13	240.7700	240.7700	240.7700	240.7700	+5.255%	1	687	-9.615%
2026-05-12	242.3000	242.3000	228.7500	228.7500	-11.495%	2	687	-4.866%
2026-05-11	245.5400	258.4600	245.5400	258.4600	+8.734%	4	687	-15.801%
2026-05-08	235.4300	237.7000	235.1300	237.7000	+19.076%	29	687	-8.448%
2026-05-07	204.3300	204.3300	199.6200	199.6200	-5.795%	2	715	+9.017%
2026-05-06	210.0000	214.8000	196.5700	211.9000	+35.192%	15	715	+2.699%
2026-05-05	156.5900	156.7400	156.5900	156.7400	+7.224%	3	718	+38.841%
2026-05-04	145.2000	146.1800	145.2000	146.1800	-7.976%	5	718	+48.871%
2026-05-01	158.8500	158.8500	158.8500	158.8500	+2.484%	1	715	+36.997%
2026-04-30	148.0500	155.0000	147.1500	155.0000	+13.304%	71	715	+40.400%
2026-04-29	137.0000	137.0000	136.8000	136.8000	+3.660%	20	704	+59.079%
2026-04-28	131.4000	131.9700	126.7500	131.9700	-5.756%	27	696	+64.901%
2026-04-27	140.0600	140.0600	137.7000	140.0300	-6.647%	11	688	+55.410%
2026-04-24	142.0000	153.5200	142.0000	150.0000	+27.226%	79	687	+45.080%
2026-04-23	116.5000	120.5000	114.0000	117.9000	+2.344%	33	658	+84.580%
2026-04-22	107.4700	115.2000	107.4700	115.2000	+15.547%	12	653	+88.906%
2026-04-21	94.7000	99.7500	94.5300	99.7000	+8.665%	11	661	+118.275%
2026-04-20	97.1500	97.1500	91.7500	91.7500	-2.622%	11	661	+137.188%
2026-04-17	92.1900	94.6300	92.1900	94.2200	+0.202%	57	661	+130.970%
2026-04-16	84.3500	94.5000	84.3500	94.0300	+21.816%	52	608	+131.437%
2026-04-14	72.1400	77.1900	72.1400	77.1900	+7.372%	16	625	+181.928%
2026-04-13	71.5000	72.1000	71.5000	71.8900	-3.516%	8	625	+202.712%
2026-04-10	69.9500	74.5100	69.9500	74.5100	+16.168%	3	624	+192.068%
2026-04-09	64.1600	64.1600	64.1400	64.1400	+1.119%	6	625	+239.289%
2026-04-08	60.0000	63.4300	60.0000	63.4300	+13.470%	5	625	+243.087%
2026-04-07	53.5000	55.9000	53.5000	55.9000	+0.018%	26	627	+289.302%
2026-04-06	56.1300	56.2700	55.8900	55.8900	+8.735%	53	628	+289.372%
2026-04-02	46.5000	51.4000	46.5000	51.4000	+13.994%	15	643	+323.385%
2026-03-31	45.0900	45.0900	45.0900	45.0900	+4.230%	1	643	+382.635%
2026-03-30	43.8500	43.8500	43.2600	43.2600	-6.868%	4	643	+403.051%
2026-03-27	45.0000	46.4500	45.0000	46.4500	-3.148%	4	641	+368.504%
2026-03-26	57.0000	57.0000	47.9600	47.9600	-14.357%	7	640	+353.753%
2026-03-25	54.0000	56.0000	54.0000	56.0000	+20.820%	109	639	+288.607%
2026-03-23	47.3500	48.3500	46.3500	46.3500	+4.157%	35	648	+369.515%
2026-03-20	44.5000	44.5000	44.5000	44.5000	+0.793%	1	615	+389.034%
2026-03-18	42.7500	44.2000	42.7500	44.1500	+3.907%	19	616	+392.911%
2026-03-17	42.4200	42.5300	42.4200	42.4900	-4.194%	96	615	+412.168%
2026-03-16	44.3500	44.3500	44.3500	44.3500	+2.189%	1	655	+390.688%
2026-03-13	43.4000	43.4000	43.4000	43.4000	-4.300%	2	654	+401.429%
2026-03-12	45.3500	45.3500	45.3500	45.3500	-5.717%	1	652	+379.868%
2026-03-10	48.1000	48.1000	48.1000	48.1000	+2.015%	2	651	+352.432%
2026-03-09	41.4500	47.1500	41.4500	47.1500	+2.567%	6	651	+361.548%
2026-03-06	45.9700	45.9700	45.9700	45.9700	-1.563%	1	650	+373.396%
2026-03-04	44.4300	46.7500	44.4300	46.7000	+3.091%	5	649	+365.996%
2026-03-02	45.3000	45.3000	45.3000	45.3000	-2.998%	1	647	+380.397%
2026-02-27	46.8000	46.8000	46.7000	46.7000	-9.320%	3	646	+365.996%
2026-02-26	51.5800	51.5800	51.5000	51.5000	-5.383%	6	644	+322.563%
2026-02-24	52.0000	54.4300	52.0000	54.4300	+16.055%	2	645	+299.816%
2026-02-20	47.6000	48.7000	46.9000	46.9000	-0.213%	4	645	+364.009%
2026-02-19	47.0000	47.0000	47.0000	47.0000	+2.732%	1	643	+363.021%
2026-02-18	45.7500	45.7500	45.7500	45.7500	-10.294%	1	642	+375.672%
2026-02-12	53.3000	53.3000	51.0000	51.0000	-3.409%	2	642	+326.706%
2026-02-11	52.8000	52.8000	52.8000	52.8000	-8.966%	1	641	+312.159%
2026-02-10	58.0000	58.0000	58.0000	58.0000	+3.387%	1	641	+275.207%
2026-02-09	56.1000	56.1000	56.1000	56.1000	+9.463%	1	640	+287.914%
2026-02-06	51.1500	51.2500	51.0000	51.2500	+17.816%	4	641	+324.624%
2026-02-05	45.5000	45.5000	43.3700	43.5000	-10.659%	11	639	+400.276%
2026-02-04	55.2100	55.2100	48.0600	48.6900	-33.219%	64	635	+346.950%
2026-02-03	76.1000	76.1000	72.0000	72.9100	-5.983%	9	634	+198.478%
2026-02-02	77.1000	77.5500	77.1000	77.5500	+11.986%	11	628	+180.619%
2026-01-30	74.6000	74.6000	69.2500	69.2500	-9.889%	33	619	+214.253%
2026-01-29	78.4000	78.4000	74.6100	76.8500	-5.123%	33	596	+183.175%
2026-01-28	84.2000	84.2000	81.0000	81.0000	-5.052%	4	579	+168.667%
2026-01-23	86.8500	89.8600	85.3100	85.3100	+5.049%	15	579	+155.093%
2026-01-22	81.4700	81.4700	81.2100	81.2100	+3.982%	10	579	+167.972%
2026-01-21	72.1700	80.4300	72.1700	78.1000	+14.634%	11	581	+178.643%
2026-01-20	65.0600	70.0000	65.0600	68.1300	+5.759%	18	580	+219.419%
2026-01-16	66.2100	66.2600	64.3500	64.4200	+1.529%	34	591	+237.814%
2026-01-15	66.0500	67.6700	63.4500	63.4500	+8.927%	53	591	+242.979%
2026-01-14	58.3200	58.3200	57.2500	58.2500	+3.134%	89	581	+273.597%
2026-01-13	55.8500	57.2000	54.7700	56.4800	+15.218%	25	530	+285.305%
2026-01-12	48.8300	49.0200	48.8300	49.0200	+6.426%	2	532	+343.941%
2026-01-09	47.1500	47.9400	46.0600	46.0600	-2.104%	4	534	+372.471%
2026-01-08	47.0500	47.0500	47.0500	47.0500	-6.461%	1	537	+362.529%
2026-01-07	50.3000	50.3000	50.3000	50.3000	-7.196%	1	537	+332.644%
2026-01-06	53.4300	54.2000	53.4300	54.2000	-7.980%	3	537	+301.513%
2026-01-05	58.9000	58.9000	58.9000	58.9000	-3.045%	30	567	+269.474%
2026-01-02	58.2000	60.7500	58.1000	60.7500	+11.570%	13	567	+258.222%
2025-12-31	55.2500	55.2500	54.4500	54.4500	+0.147%	5	563	+299.669%
2025-12-30	54.0000	54.3700	54.0000	54.3700	-0.092%	4	563	+300.257%
2025-12-29	53.9000	54.4200	53.9000	54.4200	-0.530%	14	565	+299.890%
2025-12-26	54.7100	54.7100	54.7100	54.7100	+2.166%	1	574	+297.770%
2025-12-22	53.3200	53.5500	53.3200	53.5500	+0.187%	2	574	+306.387%
2025-12-19	52.1500	53.9500	52.1500	53.4500	+13.578%	3	574	+307.147%
2025-12-18	48.3500	49.7900	47.0600	47.0600	+3.429%	11	573	+362.431%
2025-12-17	52.3800	52.3800	45.5000	45.5000	-12.885%	40	571	+378.286%
2025-12-16	51.2500	52.2400	51.2500	52.2300	+1.123%	4	547	+316.657%
2025-12-15	55.3300	55.5000	51.6500	51.6500	-5.971%	11	545	+321.336%
2025-12-12	55.3000	55.3000	54.9300	54.9300	-8.830%	3	545	+296.177%
2025-12-11	55.4000	60.2500	55.0000	60.2500	+0.668%	15	542	+261.195%
2025-12-10	60.0000	60.0000	59.8500	59.8500	-2.094%	2	538	+263.609%
2025-12-09	61.2200	61.2200	61.1300	61.1300	+0.180%	4	539	+255.995%
2025-12-08	61.0200	61.0200	61.0200	61.0200	+2.606%	2	538	+256.637%
2025-12-05	60.9300	60.9300	59.4700	59.4700	+0.797%	8	536	+265.932%
2025-12-04	59.0000	59.0000	59.0000	59.0000	+1.027%	1	535	+268.847%
2025-12-03	58.4000	58.4000	58.4000	58.4000	-8.750%	1	535	+272.637%
2025-12-02	62.8000	64.1000	62.8000	64.0000	+5.698%	18	535	+240.031%
2025-12-01	59.7400	60.6000	59.7400	60.5500	+2.229%	8	521	+259.405%
2025-11-28	59.5000	59.5000	59.2300	59.2300	+1.578%	2	518	+267.415%
2025-11-26	57.1500	58.3100	57.1500	58.3100	+15.603%	3	517	+273.212%
2025-11-25	48.4500	51.5000	48.4500	50.4400	-14.998%	48	517	+331.443%
2025-11-24	56.1200	59.7500	56.1200	59.3400	+8.285%	18	544	+266.734%
2025-11-21	55.6000	55.6000	50.6300	54.8000	-3.334%	52	533	+297.117%
2025-11-20	59.9100	60.7000	56.6900	56.6900	-14.482%	17	521	+283.877%
2025-11-19	68.5600	70.8000	64.7000	66.2900	-7.803%	11	528	+228.285%
2025-11-18	68.5800	73.0000	68.5800	71.9000	-6.502%	19	529	+202.670%
2025-11-17	80.3000	80.3000	76.9000	76.9000	-6.220%	10	535	+182.991%
2025-11-14	76.3800	82.8800	76.3800	82.0000	-2.311%	10	533	+165.390%
2025-11-13	88.0000	88.0000	81.9000	83.9400	-5.865%	6	536	+159.257%
2025-11-12	85.3500	93.3300	85.3500	89.1700	+17.530%	40	533	+144.051%
2025-11-11	78.0600	78.5000	75.2800	75.8700	-5.222%	16	525	+186.833%
2025-11-10	82.1000	82.1000	80.0500	80.0500	+12.890%	6	522	+171.855%
2025-11-07	69.4000	70.9100	67.0100	70.9100	-6.017%	29	521	+206.896%
2025-11-06	84.0500	84.0500	75.4500	75.4500	-14.261%	128	520	+188.429%
2025-11-05	80.0000	89.4000	79.2200	88.0000	+5.389%	8	427	+147.295%
2025-11-04	84.1700	87.7200	83.0900	83.5000	-7.325%	10	428	+160.623%
2025-11-03	88.9500	90.1000	87.7500	90.1000	+0.727%	52	402	+141.532%
2025-10-31	88.7500	91.2000	87.5000	89.4500	+4.133%	16	402	+143.287%
2025-10-30	89.3500	89.3500	85.8500	85.9000	-6.508%	40	398	+153.341%
2025-10-29	92.1400	92.8300	87.2300	91.8800	+4.409%	144	388	+136.852%
2025-10-28	89.0000	90.8500	88.0000	88.0000	+0.114%	227	378	+147.295%
2025-10-27	82.6000	87.9000	81.9000	87.9000	+7.378%	16	259	+147.577%
2025-10-24	78.1900	81.8600	78.1200	81.8600	+19.766%	30	259	+165.844%
2025-10-23	65.9600	68.7000	65.9600	68.3500	+3.655%	6	259	+218.391%
2025-10-22	66.6000	67.3700	65.9400	65.9400	-7.453%	15	260	+230.027%
2025-10-21	70.1000	71.8400	70.1000	71.2500	-1.927%	103	246	+205.432%
2025-10-20	70.8000	73.6500	70.8000	72.6500	+5.290%	20	167	+199.546%
2025-10-17	66.0700	69.0000	66.0700	69.0000	-5.389%	48	151	+215.391%
2025-10-16	69.9000	72.9300	69.9000	72.9300	+0.607%	4	165	+198.396%
2025-10-15	66.9700	72.4900	66.9700	72.4900	+26.598%	54	164	+200.207%
2025-10-14	58.2400	58.2400	57.2600	57.2600	+0.456%	11	159	+280.056%
2025-10-13	58.8000	58.8000	57.0000	57.0000	-0.088%	24	149	+281.789%
2025-10-10	64.5000	64.5000	57.0500	57.0500	-12.298%	17	142	+281.455%
2025-10-09	67.5700	67.6000	63.9300	65.0500	-1.915%	44	132	+234.543%
2025-10-08	55.6300	66.3200	55.6300	66.3200	+33.441%	35	91	+228.136%
2025-10-07	50.0000	50.0000	49.0000	49.7000	+3.715%	7	66	+337.867%
2025-10-06	48.5000	49.7000	45.9200	47.9200	+135.943%	64	59	+354.132%
2025-09-25	19.6500	20.3100	19.6500	20.3100	0.000%	3	3	+971.492%