Dark

AMD20280121C280
AMD Jan 21 2028 280.00 Call (AMD280121C00280000)
option OPRA

EOD

Jul 17, 2026

248.45-11.189%(-31.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	262.7500	266.3800	248.4500	248.4500	-11.189%	8	454	0.000%
2026-07-16	291.3700	295.0000	276.6000	279.7500	-6.307%	25	458	-11.189%
2026-07-15	301.7800	301.7800	298.5800	298.5800	+3.112%	3	468	-16.789%
2026-07-07	289.5700	289.5700	289.5700	289.5700	-2.436%	1	470	-14.200%
2026-07-02	296.8000	296.8000	296.8000	296.8000	-16.681%	1	471	-16.290%
2026-06-30	337.7500	356.2200	337.7500	356.2200	+25.527%	6	471	-30.254%
2026-06-29	283.7800	283.7800	283.7800	283.7800	-6.430%	1	468	-12.450%
2026-06-23	303.2800	303.2800	303.2800	303.2800	-10.391%	1	468	-18.079%
2026-06-22	338.4500	338.4500	338.4500	338.4500	+15.571%	1	469	-26.592%
2026-06-12	292.8500	292.8500	292.8500	292.8500	+8.640%	1	468	-15.161%
2026-06-08	271.3200	271.3200	269.5600	269.5600	+5.038%	3	468	-7.831%
2026-06-05	252.9000	256.6300	252.9000	256.6300	-19.463%	3	467	-3.187%
2026-06-03	318.6500	318.6500	318.6500	318.6500	+8.384%	1	468	-22.030%
2026-06-02	294.0000	294.0000	294.0000	294.0000	+5.414%	4	468	-15.493%
2026-06-01	282.4700	282.4700	278.9000	278.9000	-7.176%	2	468	-10.918%
2026-05-28	291.1700	300.4600	291.1700	300.4600	+8.469%	3	470	-17.310%
2026-05-26	267.4500	277.0000	262.6000	277.0000	+7.950%	5	471	-10.307%
2026-05-22	253.5700	256.6000	250.9000	256.6000	+9.052%	6	468	-3.176%
2026-05-21	220.8500	235.3000	220.8500	235.3000	+0.277%	5	471	+5.589%
2026-05-20	234.5700	234.6500	234.5700	234.6500	+12.262%	2	471	+5.881%
2026-05-18	209.0200	209.0200	209.0200	209.0200	-5.707%	4	471	+18.864%
2026-05-15	221.6700	221.6700	221.6700	221.6700	-2.989%	8	471	+12.081%
2026-05-13	228.5000	228.5000	228.5000	228.5000	+0.519%	2	479	+8.731%
2026-05-12	227.3200	227.3200	227.3200	227.3200	-7.815%	9	481	+9.295%
2026-05-11	244.9000	246.5900	244.9000	246.5900	+5.660%	2	481	+0.754%
2026-05-08	208.8900	233.3800	208.8900	233.3800	+19.284%	35	482	+6.457%
2026-05-07	192.5000	195.6500	192.5000	195.6500	-4.388%	13	481	+26.987%
2026-05-06	210.0000	211.4300	195.5300	204.6300	+36.066%	41	480	+21.414%
2026-05-05	145.6000	152.6200	145.6000	150.3900	+5.574%	6	479	+65.204%
2026-05-04	145.6500	145.6500	141.4900	142.4500	-7.536%	4	479	+74.412%
2026-05-01	149.4700	154.0600	149.4700	154.0600	+5.694%	3	480	+61.268%
2026-04-30	146.4300	146.4300	145.7500	145.7600	+11.471%	7	480	+70.451%
2026-04-29	130.7600	130.7600	130.7600	130.7600	+2.758%	1	478	+90.005%
2026-04-28	127.0500	127.2500	123.9500	127.2500	-6.054%	6	478	+95.246%
2026-04-27	134.0000	135.9800	134.0000	135.4500	-6.696%	94	479	+83.426%
2026-04-24	138.2000	150.3000	138.2000	145.1700	+25.580%	46	495	+71.144%
2026-04-23	113.3500	115.6000	113.3500	115.6000	+4.285%	14	516	+114.922%
2026-04-22	99.5200	111.0500	98.3000	110.8500	+15.253%	23	516	+124.132%
2026-04-21	90.2000	96.1800	90.2000	96.1800	+8.986%	12	531	+158.318%
2026-04-20	94.4000	97.1200	87.0000	88.2500	-2.851%	34	531	+181.530%
2026-04-17	90.0500	91.2500	88.1200	90.8400	+1.192%	14	529	+173.503%
2026-04-16	82.6800	91.4700	82.6800	89.7700	+23.582%	23	523	+176.763%
2026-04-15	74.3600	74.9100	72.6400	72.6400	-1.665%	3	522	+242.029%
2026-04-14	70.0000	73.9500	70.0000	73.8700	+6.456%	5	524	+236.334%
2026-04-13	69.3900	69.3900	69.3900	69.3900	+0.173%	1	525	+258.049%
2026-04-10	69.0000	69.2700	68.5000	69.2700	+16.283%	5	526	+258.669%
2026-04-08	57.8400	60.0600	57.8400	59.5700	+13.208%	7	523	+317.072%
2026-04-07	53.1000	53.1500	52.6200	52.6200	+0.708%	4	523	+372.159%
2026-04-06	54.5500	54.7000	52.2500	52.2500	+5.131%	42	521	+375.502%
2026-04-02	48.5000	49.7000	48.5000	49.7000	+1.886%	18	504	+399.899%
2026-04-01	47.6000	48.7800	47.6000	48.7800	+13.048%	2	504	+409.328%
2026-03-31	43.1500	43.1500	43.1500	43.1500	+6.675%	1	505	+475.782%
2026-03-30	45.5000	45.5000	40.4500	40.4500	-8.214%	8	504	+514.215%
2026-03-27	43.1700	44.0700	43.0000	44.0700	-3.058%	4	509	+463.762%
2026-03-26	45.4600	45.4600	45.4600	45.4600	-12.828%	1	507	+446.524%
2026-03-25	52.4000	52.6500	52.1500	52.1500	+14.615%	7	506	+376.414%
2026-03-24	44.0000	45.5000	43.9500	45.5000	+1.111%	5	499	+446.044%
2026-03-23	45.5700	45.5700	45.0000	45.0000	+5.140%	5	502	+452.111%
2026-03-20	45.0700	45.0700	42.8000	42.8000	+1.158%	5	502	+480.491%
2026-03-18	41.4800	42.3100	41.4800	42.3100	+5.380%	135	498	+487.213%
2026-03-17	40.2700	40.4200	40.1500	40.1500	-5.150%	6	501	+518.804%
2026-03-16	42.3200	42.3300	42.3200	42.3300	+5.825%	2	503	+486.936%
2026-03-13	42.0500	42.0500	40.0000	40.0000	-7.407%	12	503	+521.125%
2026-03-12	43.8500	43.8500	43.2000	43.2000	-6.494%	11	503	+475.116%
2026-03-10	46.5000	47.3000	45.5500	46.2000	+6.329%	18	492	+437.771%
2026-03-09	43.4500	43.4500	43.4500	43.4500	+5.206%	1	502	+471.807%
2026-03-06	41.3000	41.3000	41.3000	41.3000	-6.434%	1	501	+501.574%
2026-03-04	42.4000	44.4500	42.4000	44.1400	+13.150%	28	502	+462.868%
2026-03-03	39.0100	39.0100	39.0100	39.0100	-11.038%	1	506	+536.888%
2026-03-02	41.9000	43.8500	41.9000	43.8500	-2.556%	10	505	+466.591%
2026-02-27	45.0000	45.0000	45.0000	45.0000	-3.330%	5	504	+452.111%
2026-02-26	49.2000	49.2000	46.5500	46.5500	-9.839%	3	502	+433.727%
2026-02-24	51.0100	51.6300	51.0100	51.6300	+22.812%	2	501	+381.212%
2026-02-23	42.3000	42.3000	41.5500	42.0400	-4.930%	11	501	+490.985%
2026-02-20	45.0000	45.0000	44.2200	44.2200	-4.698%	2	505	+461.850%
2026-02-17	47.0000	47.2400	46.4000	46.4000	-3.534%	3	504	+435.453%
2026-02-13	48.1000	48.1000	48.1000	48.1000	-8.381%	1	504	+416.528%
2026-02-12	53.3500	53.3500	52.5000	52.5000	+0.153%	2	504	+373.238%
2026-02-11	52.4200	52.4200	52.4200	52.4200	-2.511%	1	503	+373.960%
2026-02-10	53.7700	53.7700	53.7700	53.7700	-1.610%	1	502	+362.061%
2026-02-09	52.9200	54.6500	52.9200	54.6500	+10.628%	7	503	+354.620%
2026-02-06	49.4000	49.4000	49.4000	49.4000	+21.735%	1	503	+402.935%
2026-02-05	44.5000	44.5000	40.5800	40.5800	-13.383%	9	503	+512.247%
2026-02-04	51.8500	51.8500	45.5000	46.8500	-33.893%	53	503	+430.309%
2026-02-03	72.4500	72.4500	70.8700	70.8700	-3.683%	4	504	+250.571%
2026-02-02	70.3800	74.1000	70.3800	73.5800	+8.927%	11	505	+237.660%
2026-01-30	69.0000	71.0000	67.5500	67.5500	-9.085%	21	503	+267.802%
2026-01-29	73.8000	74.3000	71.8000	74.3000	-7.241%	22	497	+234.388%
2026-01-28	79.7500	81.6000	79.7000	80.1000	+3.275%	10	492	+210.175%
2026-01-27	77.5600	77.5600	77.5600	77.5600	-1.046%	1	494	+220.333%
2026-01-26	81.1700	81.1700	78.3800	78.3800	-4.879%	7	494	+216.981%
2026-01-23	83.7000	86.7000	82.4000	82.4000	+4.317%	13	494	+201.517%
2026-01-22	77.7900	78.9900	77.7900	78.9900	+3.526%	4	497	+214.533%
2026-01-21	66.0000	76.3000	66.0000	76.3000	+21.594%	12	497	+225.623%
2026-01-20	60.5700	64.5400	60.5700	62.7500	-0.586%	7	507	+295.936%
2026-01-16	62.6000	63.1200	61.7300	63.1200	+5.871%	7	506	+293.615%
2026-01-15	61.5100	65.0900	59.6200	59.6200	+8.105%	13	506	+316.723%
2026-01-14	51.6500	55.1500	51.6500	55.1500	+0.364%	3	512	+350.499%
2026-01-13	54.2500	55.1500	52.2400	54.9500	+17.792%	94	513	+352.138%
2026-01-12	42.8500	46.6500	42.8500	46.6500	+6.023%	9	537	+432.583%
2026-01-09	45.3000	45.3000	44.0000	44.0000	-1.124%	10	538	+464.659%
2026-01-08	44.5000	44.5000	44.5000	44.5000	-7.484%	1	547	+458.315%
2026-01-07	48.8500	48.8500	48.0000	48.1000	-6.873%	4	547	+416.528%
2026-01-06	54.1500	54.1500	51.6500	51.6500	-7.981%	3	545	+381.026%
2026-01-05	56.1300	56.1300	56.1300	56.1300	-1.613%	2	545	+342.633%
2026-01-02	57.0500	57.0500	57.0500	57.0500	+10.242%	3	545	+335.495%
2025-12-31	51.7500	51.7500	51.7500	51.7500	-0.481%	2	545	+380.097%
2025-12-30	52.0000	52.0000	52.0000	52.0000	+1.187%	1	545	+377.788%
2025-12-24	51.3900	51.3900	51.3900	51.3900	+0.371%	12	545	+383.460%
2025-12-23	51.2800	51.8100	51.2000	51.2000	+0.748%	6	545	+385.254%
2025-12-22	50.8200	50.8200	50.8200	50.8200	-0.936%	1	544	+388.882%
2025-12-19	50.0000	51.3000	49.7600	51.3000	+18.476%	48	544	+384.308%
2025-12-18	46.0500	46.0500	43.3000	43.3000	-0.299%	5	525	+473.788%
2025-12-17	47.9000	48.0300	43.4300	43.4300	-12.844%	23	524	+472.070%
2025-12-16	49.3000	49.8300	48.3000	49.8300	+1.694%	11	524	+398.595%
2025-12-15	51.4500	51.4500	49.0000	49.0000	-5.769%	6	526	+407.041%
2025-12-12	54.2500	54.2500	51.5200	52.0000	-8.820%	18	526	+377.788%
2025-12-10	57.0300	57.0300	57.0300	57.0300	-3.191%	1	519	+335.648%
2025-12-09	57.8300	58.9100	57.8300	58.9100	-1.422%	6	519	+321.745%
2025-12-08	60.0000	60.0000	59.7600	59.7600	+1.305%	5	517	+315.746%
2025-12-05	58.9900	58.9900	58.9900	58.9900	+7.255%	1	514	+321.173%
2025-12-04	55.0000	55.0000	55.0000	55.0000	-1.026%	1	515	+351.727%
2025-12-02	61.0000	61.0000	55.5700	55.5700	-4.634%	2	514	+347.094%
2025-12-01	58.2700	58.2700	58.2700	58.2700	+3.887%	1	513	+326.377%
2025-11-26	55.0000	56.0900	55.0000	56.0900	+16.273%	11	501	+342.949%
2025-11-25	48.6200	48.8300	47.6500	48.2400	-16.104%	16	501	+415.029%
2025-11-24	55.5000	57.5000	55.5000	57.5000	+12.745%	12	509	+332.087%
2025-11-21	54.3300	54.3300	49.2500	51.0000	-6.060%	22	513	+387.157%
2025-11-20	66.6600	66.6600	54.2900	54.2900	-13.921%	10	520	+357.635%
2025-11-19	63.1300	63.2700	62.0000	63.0700	-7.994%	14	519	+293.927%
2025-11-18	71.7700	71.7700	66.1700	68.5500	-6.633%	32	507	+262.436%
2025-11-17	75.2700	75.2700	72.7700	73.4200	-7.880%	13	506	+238.396%
2025-11-14	74.7400	79.7000	74.7400	79.7000	-1.215%	14	499	+211.731%
2025-11-13	82.0000	84.3100	79.5500	80.6800	-5.105%	34	503	+207.945%
2025-11-12	83.0000	89.1500	81.5000	85.0200	+16.354%	11	491	+192.225%
2025-11-11	73.5500	75.6000	71.7000	73.0700	-5.042%	5	490	+240.016%
2025-11-10	75.3000	76.9500	75.3000	76.9500	+13.663%	23	489	+222.872%
2025-11-07	68.5500	68.5500	65.0000	67.7000	-6.749%	31	491	+266.987%
2025-11-06	79.5000	79.5000	71.9500	72.6000	-15.058%	119	485	+242.218%
2025-11-05	75.0000	86.0000	75.0000	85.4700	+4.499%	11	389	+190.687%
2025-11-04	81.5000	84.2900	81.5000	81.7900	-5.989%	14	390	+203.766%
2025-11-03	84.6500	87.0000	83.8400	87.0000	+1.292%	50	362	+185.575%
2025-10-31	87.3200	87.4200	83.6700	85.8900	+1.107%	24	362	+189.265%
2025-10-30	84.6000	86.6500	83.2000	84.9500	-2.300%	7	351	+192.466%
2025-10-29	90.4400	90.4400	86.2900	86.9500	+1.958%	44	351	+185.739%
2025-10-28	86.0500	87.3200	85.1500	85.2800	+0.875%	37	310	+191.334%
2025-10-27	79.5000	84.5400	78.4400	84.5400	+6.877%	21	301	+193.885%
2025-10-24	73.2200	79.1000	73.2200	79.1000	+20.176%	34	301	+214.096%
2025-10-23	65.8200	65.8200	65.8200	65.8200	+5.905%	1	275	+277.469%
2025-10-22	67.2000	67.2000	60.8700	62.1500	-8.603%	7	274	+299.759%
2025-10-21	69.3100	69.3100	66.3500	68.0000	-3.340%	13	267	+265.368%
2025-10-20	67.7800	70.5000	67.7800	70.3500	+8.231%	21	271	+253.163%
2025-10-17	65.0000	65.0000	65.0000	65.0000	-5.770%	1	254	+282.231%
2025-10-16	67.7500	69.5000	67.0000	68.9800	+0.014%	5	254	+260.177%
2025-10-15	57.0000	68.9700	57.0000	68.9700	+24.495%	200	253	+260.229%
2025-10-14	53.1000	57.4000	53.1000	55.4000	+6.826%	42	67	+348.466%
2025-10-13	55.5000	55.5000	51.8600	51.8600	-6.288%	8	62	+379.078%
2025-10-10	62.9400	63.0000	55.3400	55.3400	-11.000%	19	61	+348.952%
2025-10-09	67.7100	67.7100	61.1900	62.1800	-2.646%	13	53	+299.566%
2025-10-08	48.9600	63.8700	48.9600	63.8700	+31.691%	44	51	+288.993%
2025-10-07	49.0000	50.3000	46.6700	48.5000	+6.640%	7	27	+412.268%
2025-10-06	48.8500	49.4500	43.5500	45.4800	+103.946%	18	24	+446.284%
2025-10-03	22.3000	22.3000	22.3000	22.3000	+5.687%	1	6	+1,014.126%
2025-10-01	21.1000	21.1000	21.1000	21.1000	+5.658%	1	5	+1,077.488%
2025-09-25	19.9700	19.9700	19.9700	19.9700	0.000%	4	4	+1,144.116%