Dark

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

EOD

Sep 2, 2026

220.68-0.303%(-0.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	220.7500	220.7500	220.6800	220.6800	-0.303%	2	457	0.000%
2026-09-01	220.1800	221.3500	220.1800	221.3500	-7.613%	5	455	-0.303%
2026-08-27	239.5900	239.5900	239.5900	239.5900	+7.213%	1	457	-7.893%
2026-08-24	223.4700	223.4700	223.4700	223.4700	-5.721%	1	456	-1.248%
2026-08-11	237.0300	237.0300	237.0300	237.0300	-7.428%	2	455	-6.898%
2026-08-07	256.2700	256.2700	254.0000	256.0500	-11.707%	14	455	-13.814%
2026-08-04	290.0000	290.0000	290.0000	290.0000	+13.303%	2	453	-23.903%
2026-08-03	255.9500	255.9500	255.9500	255.9500	-2.939%	1	453	-13.780%
2026-07-31	263.7000	263.7000	263.7000	263.7000	+18.982%	2	454	-16.314%
2026-07-29	224.8600	224.8600	221.6300	221.6300	-3.902%	11	453	-0.429%
2026-07-28	230.6300	230.6300	230.6300	230.6300	-28.451%	2	452	-4.314%
2026-07-23	322.3400	322.3400	322.3400	322.3400	+10.793%	1	454	-31.538%
2026-07-20	292.7600	292.7600	290.9400	290.9400	+17.102%	2	454	-24.149%
2026-07-17	262.7500	266.3800	248.4500	248.4500	-11.189%	8	454	-11.177%
2026-07-16	291.3700	295.0000	276.6000	279.7500	-6.307%	25	458	-21.115%
2026-07-15	301.7800	301.7800	298.5800	298.5800	+3.112%	3	468	-26.090%
2026-07-07	289.5700	289.5700	289.5700	289.5700	-2.436%	1	470	-23.790%
2026-07-02	296.8000	296.8000	296.8000	296.8000	-16.681%	1	471	-25.647%
2026-06-30	337.7500	356.2200	337.7500	356.2200	+25.527%	6	471	-38.050%
2026-06-29	283.7800	283.7800	283.7800	283.7800	-6.430%	1	468	-22.236%
2026-06-23	303.2800	303.2800	303.2800	303.2800	-10.391%	1	468	-27.236%
2026-06-22	338.4500	338.4500	338.4500	338.4500	+15.571%	1	469	-34.797%
2026-06-12	292.8500	292.8500	292.8500	292.8500	+8.640%	1	468	-24.644%
2026-06-08	271.3200	271.3200	269.5600	269.5600	+5.038%	3	468	-18.133%
2026-06-05	252.9000	256.6300	252.9000	256.6300	-19.463%	3	467	-14.008%
2026-06-03	318.6500	318.6500	318.6500	318.6500	+8.384%	1	468	-30.745%
2026-06-02	294.0000	294.0000	294.0000	294.0000	+5.414%	4	468	-24.939%
2026-06-01	282.4700	282.4700	278.9000	278.9000	-7.176%	2	468	-20.875%
2026-05-28	291.1700	300.4600	291.1700	300.4600	+8.469%	3	470	-26.553%
2026-05-26	267.4500	277.0000	262.6000	277.0000	+7.950%	5	471	-20.332%
2026-05-22	253.5700	256.6000	250.9000	256.6000	+9.052%	6	468	-13.998%
2026-05-21	220.8500	235.3000	220.8500	235.3000	+0.277%	5	471	-6.213%
2026-05-20	234.5700	234.6500	234.5700	234.6500	+12.262%	2	471	-5.954%
2026-05-18	209.0200	209.0200	209.0200	209.0200	-5.707%	4	471	+5.578%
2026-05-15	221.6700	221.6700	221.6700	221.6700	-2.989%	8	471	-0.447%
2026-05-13	228.5000	228.5000	228.5000	228.5000	+0.519%	2	479	-3.422%
2026-05-12	227.3200	227.3200	227.3200	227.3200	-7.815%	9	481	-2.921%
2026-05-11	244.9000	246.5900	244.9000	246.5900	+5.660%	2	481	-10.507%
2026-05-08	208.8900	233.3800	208.8900	233.3800	+19.284%	35	482	-5.442%
2026-05-07	192.5000	195.6500	192.5000	195.6500	-4.388%	13	481	+12.793%
2026-05-06	210.0000	211.4300	195.5300	204.6300	+36.066%	41	480	+7.843%
2026-05-05	145.6000	152.6200	145.6000	150.3900	+5.574%	6	479	+46.738%
2026-05-04	145.6500	145.6500	141.4900	142.4500	-7.536%	4	479	+54.918%
2026-05-01	149.4700	154.0600	149.4700	154.0600	+5.694%	3	480	+43.243%
2026-04-30	146.4300	146.4300	145.7500	145.7600	+11.471%	7	480	+51.400%
2026-04-29	130.7600	130.7600	130.7600	130.7600	+2.758%	1	478	+68.767%
2026-04-28	127.0500	127.2500	123.9500	127.2500	-6.054%	6	478	+73.422%
2026-04-27	134.0000	135.9800	134.0000	135.4500	-6.696%	94	479	+62.924%
2026-04-24	138.2000	150.3000	138.2000	145.1700	+25.580%	46	495	+52.015%
2026-04-23	113.3500	115.6000	113.3500	115.6000	+4.285%	14	516	+90.900%
2026-04-22	99.5200	111.0500	98.3000	110.8500	+15.253%	23	516	+99.080%
2026-04-21	90.2000	96.1800	90.2000	96.1800	+8.986%	12	531	+129.445%
2026-04-20	94.4000	97.1200	87.0000	88.2500	-2.851%	34	531	+150.062%
2026-04-17	90.0500	91.2500	88.1200	90.8400	+1.192%	14	529	+142.933%
2026-04-16	82.6800	91.4700	82.6800	89.7700	+23.582%	23	523	+145.828%
2026-04-15	74.3600	74.9100	72.6400	72.6400	-1.665%	3	522	+203.800%
2026-04-14	70.0000	73.9500	70.0000	73.8700	+6.456%	5	524	+198.741%
2026-04-13	69.3900	69.3900	69.3900	69.3900	+0.173%	1	525	+218.029%
2026-04-10	69.0000	69.2700	68.5000	69.2700	+16.283%	5	526	+218.579%
2026-04-08	57.8400	60.0600	57.8400	59.5700	+13.208%	7	523	+270.455%
2026-04-07	53.1000	53.1500	52.6200	52.6200	+0.708%	4	523	+319.384%
2026-04-06	54.5500	54.7000	52.2500	52.2500	+5.131%	42	521	+322.354%
2026-04-02	48.5000	49.7000	48.5000	49.7000	+1.886%	18	504	+344.024%
2026-04-01	47.6000	48.7800	47.6000	48.7800	+13.048%	2	504	+352.399%
2026-03-31	43.1500	43.1500	43.1500	43.1500	+6.675%	1	505	+411.425%
2026-03-30	45.5000	45.5000	40.4500	40.4500	-8.214%	8	504	+445.562%
2026-03-27	43.1700	44.0700	43.0000	44.0700	-3.058%	4	509	+400.749%
2026-03-26	45.4600	45.4600	45.4600	45.4600	-12.828%	1	507	+385.438%
2026-03-25	52.4000	52.6500	52.1500	52.1500	+14.615%	7	506	+323.164%
2026-03-24	44.0000	45.5000	43.9500	45.5000	+1.111%	5	499	+385.011%
2026-03-23	45.5700	45.5700	45.0000	45.0000	+5.140%	5	502	+390.400%
2026-03-20	45.0700	45.0700	42.8000	42.8000	+1.158%	5	502	+415.607%
2026-03-18	41.4800	42.3100	41.4800	42.3100	+5.380%	135	498	+421.579%
2026-03-17	40.2700	40.4200	40.1500	40.1500	-5.150%	6	501	+449.639%
2026-03-16	42.3200	42.3300	42.3200	42.3300	+5.825%	2	503	+421.332%
2026-03-13	42.0500	42.0500	40.0000	40.0000	-7.407%	12	503	+451.700%
2026-03-12	43.8500	43.8500	43.2000	43.2000	-6.494%	11	503	+410.833%
2026-03-10	46.5000	47.3000	45.5500	46.2000	+6.329%	18	492	+377.662%
2026-03-09	43.4500	43.4500	43.4500	43.4500	+5.206%	1	502	+407.894%
2026-03-06	41.3000	41.3000	41.3000	41.3000	-6.434%	1	501	+434.334%
2026-03-04	42.4000	44.4500	42.4000	44.1400	+13.150%	28	502	+399.955%
2026-03-03	39.0100	39.0100	39.0100	39.0100	-11.038%	1	506	+465.701%
2026-03-02	41.9000	43.8500	41.9000	43.8500	-2.556%	10	505	+403.261%
2026-02-27	45.0000	45.0000	45.0000	45.0000	-3.330%	5	504	+390.400%
2026-02-26	49.2000	49.2000	46.5500	46.5500	-9.839%	3	502	+374.071%
2026-02-24	51.0100	51.6300	51.0100	51.6300	+22.812%	2	501	+327.426%
2026-02-23	42.3000	42.3000	41.5500	42.0400	-4.930%	11	501	+424.929%
2026-02-20	45.0000	45.0000	44.2200	44.2200	-4.698%	2	505	+399.050%
2026-02-17	47.0000	47.2400	46.4000	46.4000	-3.534%	3	504	+375.603%
2026-02-13	48.1000	48.1000	48.1000	48.1000	-8.381%	1	504	+358.794%
2026-02-12	53.3500	53.3500	52.5000	52.5000	+0.153%	2	504	+320.343%
2026-02-11	52.4200	52.4200	52.4200	52.4200	-2.511%	1	503	+320.984%
2026-02-10	53.7700	53.7700	53.7700	53.7700	-1.610%	1	502	+310.415%
2026-02-09	52.9200	54.6500	52.9200	54.6500	+10.628%	7	503	+303.806%
2026-02-06	49.4000	49.4000	49.4000	49.4000	+21.735%	1	503	+346.721%
2026-02-05	44.5000	44.5000	40.5800	40.5800	-13.383%	9	503	+443.815%
2026-02-04	51.8500	51.8500	45.5000	46.8500	-33.893%	53	503	+371.035%
2026-02-03	72.4500	72.4500	70.8700	70.8700	-3.683%	4	504	+211.387%
2026-02-02	70.3800	74.1000	70.3800	73.5800	+8.927%	11	505	+199.918%
2026-01-30	69.0000	71.0000	67.5500	67.5500	-9.085%	21	503	+226.691%
2026-01-29	73.8000	74.3000	71.8000	74.3000	-7.241%	22	497	+197.012%
2026-01-28	79.7500	81.6000	79.7000	80.1000	+3.275%	10	492	+175.506%
2026-01-27	77.5600	77.5600	77.5600	77.5600	-1.046%	1	494	+184.528%
2026-01-26	81.1700	81.1700	78.3800	78.3800	-4.879%	7	494	+181.551%
2026-01-23	83.7000	86.7000	82.4000	82.4000	+4.317%	13	494	+167.816%
2026-01-22	77.7900	78.9900	77.7900	78.9900	+3.526%	4	497	+179.377%
2026-01-21	66.0000	76.3000	66.0000	76.3000	+21.594%	12	497	+189.227%
2026-01-20	60.5700	64.5400	60.5700	62.7500	-0.586%	7	507	+251.681%
2026-01-16	62.6000	63.1200	61.7300	63.1200	+5.871%	7	506	+249.620%
2026-01-15	61.5100	65.0900	59.6200	59.6200	+8.105%	13	506	+270.144%
2026-01-14	51.6500	55.1500	51.6500	55.1500	+0.364%	3	512	+300.145%
2026-01-13	54.2500	55.1500	52.2400	54.9500	+17.792%	94	513	+301.601%
2026-01-12	42.8500	46.6500	42.8500	46.6500	+6.023%	9	537	+373.055%
2026-01-09	45.3000	45.3000	44.0000	44.0000	-1.124%	10	538	+401.545%
2026-01-08	44.5000	44.5000	44.5000	44.5000	-7.484%	1	547	+395.910%
2026-01-07	48.8500	48.8500	48.0000	48.1000	-6.873%	4	547	+358.794%
2026-01-06	54.1500	54.1500	51.6500	51.6500	-7.981%	3	545	+327.260%
2026-01-05	56.1300	56.1300	56.1300	56.1300	-1.613%	2	545	+293.159%
2026-01-02	57.0500	57.0500	57.0500	57.0500	+10.242%	3	545	+286.819%
2025-12-31	51.7500	51.7500	51.7500	51.7500	-0.481%	2	545	+326.435%
2025-12-30	52.0000	52.0000	52.0000	52.0000	+1.187%	1	545	+324.385%
2025-12-24	51.3900	51.3900	51.3900	51.3900	+0.371%	12	545	+329.422%
2025-12-23	51.2800	51.8100	51.2000	51.2000	+0.748%	6	545	+331.016%
2025-12-22	50.8200	50.8200	50.8200	50.8200	-0.936%	1	544	+334.238%
2025-12-19	50.0000	51.3000	49.7600	51.3000	+18.476%	48	544	+330.175%
2025-12-18	46.0500	46.0500	43.3000	43.3000	-0.299%	5	525	+409.654%
2025-12-17	47.9000	48.0300	43.4300	43.4300	-12.844%	23	524	+408.128%
2025-12-16	49.3000	49.8300	48.3000	49.8300	+1.694%	11	524	+342.866%
2025-12-15	51.4500	51.4500	49.0000	49.0000	-5.769%	6	526	+350.367%
2025-12-12	54.2500	54.2500	51.5200	52.0000	-8.820%	18	526	+324.385%
2025-12-10	57.0300	57.0300	57.0300	57.0300	-3.191%	1	519	+286.954%
2025-12-09	57.8300	58.9100	57.8300	58.9100	-1.422%	6	519	+274.605%
2025-12-08	60.0000	60.0000	59.7600	59.7600	+1.305%	5	517	+269.277%
2025-12-05	58.9900	58.9900	58.9900	58.9900	+7.255%	1	514	+274.097%
2025-12-04	55.0000	55.0000	55.0000	55.0000	-1.026%	1	515	+301.236%
2025-12-02	61.0000	61.0000	55.5700	55.5700	-4.634%	2	514	+297.121%
2025-12-01	58.2700	58.2700	58.2700	58.2700	+3.887%	1	513	+278.720%
2025-11-26	55.0000	56.0900	55.0000	56.0900	+16.273%	11	501	+293.439%
2025-11-25	48.6200	48.8300	47.6500	48.2400	-16.104%	16	501	+357.463%
2025-11-24	55.5000	57.5000	55.5000	57.5000	+12.745%	12	509	+283.791%
2025-11-21	54.3300	54.3300	49.2500	51.0000	-6.060%	22	513	+332.706%
2025-11-20	66.6600	66.6600	54.2900	54.2900	-13.921%	10	520	+306.484%
2025-11-19	63.1300	63.2700	62.0000	63.0700	-7.994%	14	519	+249.897%
2025-11-18	71.7700	71.7700	66.1700	68.5500	-6.633%	32	507	+221.926%
2025-11-17	75.2700	75.2700	72.7700	73.4200	-7.880%	13	506	+200.572%
2025-11-14	74.7400	79.7000	74.7400	79.7000	-1.215%	14	499	+176.888%
2025-11-13	82.0000	84.3100	79.5500	80.6800	-5.105%	34	503	+173.525%
2025-11-12	83.0000	89.1500	81.5000	85.0200	+16.354%	11	491	+159.562%
2025-11-11	73.5500	75.6000	71.7000	73.0700	-5.042%	5	490	+202.012%
2025-11-10	75.3000	76.9500	75.3000	76.9500	+13.663%	23	489	+186.784%
2025-11-07	68.5500	68.5500	65.0000	67.7000	-6.749%	31	491	+225.968%
2025-11-06	79.5000	79.5000	71.9500	72.6000	-15.058%	119	485	+203.967%
2025-11-05	75.0000	86.0000	75.0000	85.4700	+4.499%	11	389	+158.196%
2025-11-04	81.5000	84.2900	81.5000	81.7900	-5.989%	14	390	+169.813%
2025-11-03	84.6500	87.0000	83.8400	87.0000	+1.292%	50	362	+153.655%
2025-10-31	87.3200	87.4200	83.6700	85.8900	+1.107%	24	362	+156.933%
2025-10-30	84.6000	86.6500	83.2000	84.9500	-2.300%	7	351	+159.776%
2025-10-29	90.4400	90.4400	86.2900	86.9500	+1.958%	44	351	+153.801%
2025-10-28	86.0500	87.3200	85.1500	85.2800	+0.875%	37	310	+158.771%
2025-10-27	79.5000	84.5400	78.4400	84.5400	+6.877%	21	301	+161.036%
2025-10-24	73.2200	79.1000	73.2200	79.1000	+20.176%	34	301	+178.989%
2025-10-23	65.8200	65.8200	65.8200	65.8200	+5.905%	1	275	+235.278%
2025-10-22	67.2000	67.2000	60.8700	62.1500	-8.603%	7	274	+255.076%
2025-10-21	69.3100	69.3100	66.3500	68.0000	-3.340%	13	267	+224.529%
2025-10-20	67.7800	70.5000	67.7800	70.3500	+8.231%	21	271	+213.689%
2025-10-17	65.0000	65.0000	65.0000	65.0000	-5.770%	1	254	+239.508%
2025-10-16	67.7500	69.5000	67.0000	68.9800	+0.014%	5	254	+219.919%
2025-10-15	57.0000	68.9700	57.0000	68.9700	+24.495%	200	253	+219.965%
2025-10-14	53.1000	57.4000	53.1000	55.4000	+6.826%	42	67	+298.339%
2025-10-13	55.5000	55.5000	51.8600	51.8600	-6.288%	8	62	+325.530%
2025-10-10	62.9400	63.0000	55.3400	55.3400	-11.000%	19	61	+298.771%
2025-10-09	67.7100	67.7100	61.1900	62.1800	-2.646%	13	53	+254.905%
2025-10-08	48.9600	63.8700	48.9600	63.8700	+31.691%	44	51	+245.514%
2025-10-07	49.0000	50.3000	46.6700	48.5000	+6.640%	7	27	+355.010%
2025-10-06	48.8500	49.4500	43.5500	45.4800	+103.946%	18	24	+385.224%
2025-10-03	22.3000	22.3000	22.3000	22.3000	+5.687%	1	6	+889.596%
2025-10-01	21.1000	21.1000	21.1000	21.1000	+5.658%	1	5	+945.877%
2025-09-25	19.9700	19.9700	19.9700	19.9700	0.000%	4	4	+1,005.058%