Dark

AMD20280121C290
AMD Jan 21 2028 290.00 Call (AMD280121C00290000)
option OPRA

EOD

Jul 20, 2026

284.50+4.519%(+12.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	284.5000	284.5000	284.5000	284.5000	+4.519%	1	737	0.000%
2026-07-17	272.2000	272.2000	272.2000	272.2000	-17.151%	1	737	+4.519%
2026-07-14	328.5500	328.5500	328.5500	328.5500	+14.318%	1	737	-13.407%
2026-07-08	287.4000	287.4000	287.4000	287.4000	-7.766%	2	737	-1.009%
2026-07-02	311.6000	311.6000	311.6000	311.6000	-3.708%	1	739	-8.697%
2026-07-01	326.2400	326.2400	323.6000	323.6000	+6.637%	2	739	-12.083%
2026-06-29	303.4600	303.4600	303.4600	303.4600	+3.049%	1	739	-6.248%
2026-06-26	294.4800	294.4800	294.4800	294.4800	-9.139%	1	739	-3.389%
2026-06-15	324.1000	324.1000	324.1000	324.1000	+29.947%	1	739	-12.218%
2026-06-11	249.4100	249.4100	249.4100	249.4100	-5.494%	1	739	+14.069%
2026-06-09	264.0800	264.0800	263.9100	263.9100	-1.559%	2	739	+7.802%
2026-06-08	268.5300	268.5300	267.4300	268.0900	+3.358%	6	740	+6.121%
2026-06-05	259.7100	260.0300	259.3800	259.3800	-17.526%	12	740	+9.685%
2026-06-03	308.0000	314.5000	308.0000	314.5000	+10.196%	4	740	-9.539%
2026-06-02	285.4000	285.4000	285.4000	285.4000	+0.046%	5	738	-0.315%
2026-06-01	288.0300	288.2100	285.2700	285.2700	-0.572%	8	738	-0.270%
2026-05-29	286.9100	286.9100	286.9100	286.9100	-2.428%	8	740	-0.840%
2026-05-28	294.0500	294.0500	294.0500	294.0500	+4.962%	1	747	-3.248%
2026-05-26	272.0000	280.1500	272.0000	280.1500	+11.614%	3	746	+1.553%
2026-05-22	246.7000	251.0000	244.2500	251.0000	+11.018%	18	742	+13.347%
2026-05-20	226.6200	226.6200	226.0900	226.0900	+5.433%	10	742	+25.835%
2026-05-15	214.4400	214.4400	214.4400	214.4400	-4.989%	1	742	+32.671%
2026-05-14	225.7000	225.7000	225.7000	225.7000	-2.294%	30	743	+26.052%
2026-05-13	231.0000	231.0000	231.0000	231.0000	-1.282%	2	773	+23.160%
2026-05-12	234.0000	234.0000	234.0000	234.0000	-2.921%	6	773	+21.581%
2026-05-11	237.4000	245.1200	237.4000	241.0400	+12.699%	15	773	+18.030%
2026-05-08	215.8000	215.8000	213.8800	213.8800	+6.023%	2	771	+33.019%
2026-05-07	194.5200	201.7300	194.5200	201.7300	+1.042%	6	772	+41.030%
2026-05-06	206.0100	206.3400	192.3600	199.6500	+36.868%	163	775	+42.499%
2026-05-05	145.0000	147.2100	145.0000	145.8700	+3.970%	53	705	+95.037%
2026-05-04	143.6500	143.6500	140.3000	140.3000	-6.529%	3	756	+102.780%
2026-05-01	147.9500	154.7000	147.9500	150.1000	+3.176%	5	754	+89.540%
2026-04-30	138.0000	145.4800	137.9400	145.4800	+9.006%	4	754	+95.560%
2026-04-29	127.6000	133.4600	127.6000	133.4600	+9.663%	50	752	+113.172%
2026-04-28	121.0000	121.7000	117.4000	121.7000	-8.047%	11	742	+133.772%
2026-04-27	130.4000	132.3500	127.7800	132.3500	-7.583%	7	748	+114.960%
2026-04-24	136.8300	145.0300	134.8800	143.2100	+29.872%	26	741	+98.659%
2026-04-23	110.1700	111.5500	110.1700	110.2700	+3.491%	12	737	+158.003%
2026-04-22	97.9000	106.5500	97.9000	106.5500	+14.842%	73	738	+167.011%
2026-04-21	89.2100	92.7800	88.9500	92.7800	+9.799%	5	715	+206.639%
2026-04-20	90.4900	90.4900	84.1300	84.5000	-3.429%	49	715	+236.686%
2026-04-17	86.2500	87.5000	86.0000	87.5000	+0.344%	41	718	+225.143%
2026-04-16	78.4200	87.2000	78.4200	87.2000	+21.958%	71	698	+226.261%
2026-04-15	71.0200	71.5000	69.9700	71.5000	+0.989%	43	644	+297.902%
2026-04-14	69.5900	70.8000	69.5900	70.8000	+7.927%	2	678	+301.836%
2026-04-13	64.2800	65.6000	64.2800	65.6000	-0.076%	17	678	+333.689%
2026-04-10	66.2000	66.7500	65.3200	65.6500	+15.175%	79	677	+333.359%
2026-04-08	57.0000	57.0000	57.0000	57.0000	+25.082%	1	625	+399.123%
2026-04-02	46.3500	46.5000	45.5700	45.5700	+11.282%	16	619	+524.314%
2026-03-31	41.0000	41.0000	40.9500	40.9500	+5.270%	2	619	+594.750%
2026-03-30	38.9000	38.9000	38.9000	38.9000	-22.044%	1	619	+631.362%
2026-03-25	49.9000	50.1500	49.9000	49.9000	+19.521%	12	619	+470.140%
2026-03-24	41.9400	41.9400	41.6500	41.7500	+4.820%	102	615	+581.437%
2026-03-20	39.8300	39.8300	39.8300	39.8300	-4.599%	1	615	+614.286%
2026-03-19	40.4300	41.7500	40.4300	41.7500	+4.245%	10	616	+581.437%
2026-03-18	38.4900	40.0700	38.4900	40.0500	+4.843%	17	610	+610.362%
2026-03-17	38.3500	38.3500	38.1800	38.2000	+1.005%	4	610	+644.764%
2026-03-13	40.4500	40.4500	37.8200	37.8200	-7.304%	2	610	+652.247%
2026-03-12	41.1000	41.8000	40.4800	40.8000	-7.252%	15	610	+597.304%
2026-03-11	44.6000	44.7000	43.9900	43.9900	+1.359%	3	609	+546.738%
2026-03-10	44.1800	44.1800	43.4000	43.4000	+1.878%	29	609	+555.530%
2026-03-09	39.7600	42.6000	39.7600	42.6000	+6.847%	11	608	+567.840%
2026-03-04	39.8700	39.8700	39.8700	39.8700	-3.345%	2	599	+613.569%
2026-03-02	38.9900	41.2500	38.9900	41.2500	-13.613%	17	599	+589.697%
2026-02-24	47.7500	47.7500	47.7500	47.7500	+17.872%	4	598	+495.812%
2026-02-23	40.5100	40.5100	40.5100	40.5100	-0.954%	1	594	+602.296%
2026-02-18	40.9000	40.9000	40.9000	40.9000	-1.659%	2	594	+595.599%
2026-02-17	41.7900	41.7900	41.5900	41.5900	-16.385%	2	592	+584.059%
2026-02-11	49.7400	49.7400	49.7400	49.7400	-3.041%	1	592	+471.974%
2026-02-09	51.3000	51.3000	51.3000	51.3000	+15.932%	5	592	+454.581%
2026-02-06	43.6000	45.0000	43.6000	44.2500	+14.816%	12	592	+542.938%
2026-02-05	39.9200	39.9200	38.5400	38.5400	-12.667%	5	592	+638.194%
2026-02-04	44.2200	44.2200	44.1300	44.1300	-34.622%	3	592	+544.686%
2026-02-03	68.4600	68.4600	67.3300	67.5000	0.000%	17	592	+321.481%
2026-02-02	67.5000	67.5000	67.5000	67.5000	+5.882%	5	605	+321.481%
2026-01-30	63.7500	63.7500	63.7500	63.7500	-11.826%	1	605	+346.275%
2026-01-29	72.3000	72.3000	72.3000	72.3000	-0.550%	5	604	+293.499%
2026-01-27	72.8400	72.8400	72.7000	72.7000	-2.022%	20	609	+291.334%
2026-01-26	74.3500	74.3500	74.2000	74.2000	-6.667%	11	629	+283.423%
2026-01-23	81.7500	82.5400	78.9700	79.5000	+4.881%	70	618	+257.862%
2026-01-22	75.8000	75.8000	75.8000	75.8000	+5.940%	2	598	+275.330%
2026-01-21	72.5200	72.5200	71.5500	71.5500	+18.755%	43	599	+297.624%
2026-01-20	57.0300	60.2500	57.0300	60.2500	+2.188%	4	639	+372.199%
2026-01-16	59.2500	60.0200	58.9600	58.9600	-1.946%	23	620	+382.531%
2026-01-15	60.5000	61.7300	60.1300	60.1300	+16.103%	30	620	+373.142%
2026-01-13	51.7700	51.7900	51.7700	51.7900	+22.783%	5	595	+449.334%
2026-01-08	42.1800	42.1800	42.1800	42.1800	-8.563%	1	590	+574.490%
2026-01-07	47.5000	47.5000	46.0700	46.1300	-4.473%	12	590	+516.735%
2026-01-06	48.2900	48.2900	48.2900	48.2900	-9.738%	10	587	+489.149%
2026-01-05	53.5000	53.5000	53.5000	53.5000	+8.873%	1	550	+431.776%
2025-12-31	49.2500	49.2500	49.1000	49.1400	-0.163%	40	550	+478.958%
2025-12-30	49.2700	49.2700	49.2100	49.2200	+1.068%	121	550	+478.017%
2025-12-29	48.7000	48.7000	48.7000	48.7000	-1.016%	1	431	+484.189%
2025-12-26	50.1200	50.1200	49.1500	49.2000	+0.142%	3	432	+478.252%
2025-12-24	49.1300	49.1300	49.1300	49.1300	+0.470%	2	431	+479.076%
2025-12-23	48.8800	48.9800	48.8800	48.9000	-0.204%	4	431	+481.800%
2025-12-22	49.0000	49.0000	49.0000	49.0000	+0.204%	6	423	+480.612%
2025-12-19	47.7000	49.1000	47.5400	48.9000	+14.816%	20	423	+481.800%
2025-12-18	44.7500	44.7500	42.4100	42.5900	+3.248%	13	413	+567.997%
2025-12-17	47.2000	47.2000	41.2300	41.2500	-11.576%	62	411	+589.697%
2025-12-16	47.2200	47.2200	46.1500	46.6500	-4.209%	8	411	+509.861%
2025-12-15	48.6500	48.7000	48.6500	48.7000	-2.209%	2	412	+484.189%
2025-12-12	53.5500	53.8000	49.8000	49.8000	-3.880%	37	412	+471.285%
2025-12-11	51.5000	51.8100	51.1500	51.8100	-8.657%	17	411	+449.122%
2025-12-09	55.7700	56.7200	54.7000	56.7200	+1.195%	41	421	+401.587%
2025-12-08	54.8700	57.2200	54.8700	56.0500	+4.066%	13	421	+407.583%
2025-12-04	52.8100	53.8600	52.8100	53.8600	-0.315%	15	421	+428.221%
2025-12-03	54.1300	54.1300	51.0000	54.0300	+1.484%	49	411	+426.559%
2025-12-02	57.3700	57.3700	53.1200	53.2400	+0.207%	18	397	+434.373%
2025-11-28	53.1300	53.1300	53.1300	53.1300	-0.840%	1	397	+435.479%
2025-11-26	52.0000	53.5800	52.0000	53.5800	+19.067%	11	388	+430.982%
2025-11-25	45.9600	46.5000	45.0000	45.0000	-16.497%	25	388	+532.222%
2025-11-24	53.8900	53.8900	53.8900	53.8900	+8.649%	1	393	+427.927%
2025-11-21	48.5000	51.1000	46.0600	49.6000	-5.163%	77	393	+473.589%
2025-11-20	61.5000	61.5000	52.2300	52.3000	-14.403%	113	366	+443.977%
2025-11-19	64.1000	64.1000	59.8000	61.1000	-9.481%	31	362	+365.630%
2025-11-18	66.0000	67.5000	63.7900	67.5000	-3.640%	32	354	+321.481%
2025-11-17	75.8000	75.8000	69.9000	70.0500	-11.284%	7	335	+306.138%
2025-11-14	76.7400	78.9600	76.7400	78.9600	+3.418%	3	334	+260.309%
2025-11-13	80.0000	80.0000	76.3500	76.3500	-6.342%	65	333	+272.626%
2025-11-12	78.2000	86.3600	78.2000	81.5200	+16.624%	7	324	+248.994%
2025-11-11	70.0400	70.5500	69.8500	69.9000	-5.349%	105	324	+307.010%
2025-11-10	70.9800	73.8500	70.9800	73.8500	+13.546%	13	221	+285.240%
2025-11-07	67.0000	67.0000	62.9500	65.0400	-6.793%	17	211	+337.423%
2025-11-06	70.1500	72.1000	69.7800	69.7800	-9.435%	13	200	+307.710%
2025-11-04	81.1000	81.1000	77.0500	77.0500	-6.037%	113	197	+269.241%
2025-11-03	82.0000	82.0000	82.0000	82.0000	+0.700%	1	202	+246.951%
2025-10-31	81.8100	84.8400	81.4300	81.4300	-1.177%	10	202	+249.380%
2025-10-30	80.4900	83.1500	80.4900	82.4000	-3.873%	7	202	+245.267%
2025-10-29	85.7100	85.9200	83.2400	85.7200	+4.486%	84	198	+231.895%
2025-10-28	82.8800	84.8900	82.0400	82.0400	+0.761%	26	197	+246.782%
2025-10-27	77.5000	81.5500	75.3600	81.4200	+8.618%	143	107	+249.423%
2025-10-24	67.6000	74.9600	67.6000	74.9600	+28.532%	47	107	+279.536%
2025-10-22	58.3200	58.3200	58.3200	58.3200	-12.825%	1	78	+387.826%
2025-10-20	67.0800	67.0800	66.9000	66.9000	+22.080%	3	78	+325.262%
2025-10-15	54.8000	54.8000	54.8000	54.8000	+5.689%	9	78	+419.161%
2025-10-14	53.4300	53.4300	51.8500	51.8500	+1.667%	10	69	+448.698%
2025-10-13	51.3400	52.0000	51.0000	51.0000	0.000%	3	59	+457.843%
2025-10-10	60.7000	60.7000	50.9300	51.0000	-13.706%	19	58	+457.843%
2025-10-09	62.1300	63.3400	59.1000	59.1000	-2.604%	39	42	+381.387%
2025-10-08	52.0100	60.6800	52.0100	60.6800	+36.821%	10	34	+368.853%
2025-10-07	47.5900	47.5900	44.3500	44.3500	+1.697%	3	28	+541.488%
2025-10-06	49.7700	49.7700	41.1300	43.6100	+127.135%	39	27	+552.373%
2025-10-01	18.9500	19.2000	18.9500	19.2000	+3.504%	3	17	+1,381.771%
2025-09-30	19.0800	19.1000	18.5500	18.5500	-4.134%	14	18	+1,433.693%
2025-09-29	19.3500	19.3500	19.3500	19.3500	+3.365%	1	6	+1,370.284%
2025-09-26	18.7200	18.7200	18.7200	18.7200	+2.857%	1	5	+1,419.765%
2025-09-25	18.0000	18.2000	18.0000	18.2000	-7.614%	2	4	+1,463.187%
2025-09-24	19.7000	19.7000	19.7000	19.7000	+1.026%	1	2	+1,344.162%
2025-09-23	19.5000	19.5000	19.5000	19.5000	0.000%	1	0	+1,358.974%