Dark

AMD20280121C300
AMD Jan 21 2028 300.00 Call (AMD280121C00300000)
option OPRA

EOD

Jul 20, 2026

271.45-1.538%(-4.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	271.4500	271.4500	271.4500	271.4500	-1.538%	2	3,038	0.000%
2026-07-17	248.8500	275.6900	238.8500	275.6900	+3.999%	8	3,038	-1.538%
2026-07-16	276.4800	276.4800	265.0900	265.0900	-16.782%	3	3,038	+2.399%
2026-07-14	325.0000	325.0000	318.5500	318.5500	+4.955%	32	3,038	-14.786%
2026-07-13	315.0000	315.0000	303.5100	303.5100	-5.449%	3	3,045	-10.563%
2026-07-10	319.5000	321.0000	319.5000	321.0000	+1.905%	3	3,046	-15.436%
2026-07-09	316.6500	316.6500	314.0000	315.0000	+15.690%	28	3,047	-13.825%
2026-07-08	272.2800	272.2800	272.2800	272.2800	-3.515%	1	3,063	-0.305%
2026-07-07	291.2000	291.2000	282.2000	282.2000	-13.169%	2	3,064	-3.809%
2026-07-06	328.5000	335.6200	320.6000	325.0000	+14.841%	27	3,064	-16.477%
2026-07-02	282.0000	283.0000	282.0000	283.0000	-10.726%	2	3,072	-4.081%
2026-07-01	317.0000	317.0000	317.0000	317.0000	-7.993%	1	3,072	-14.369%
2026-06-30	327.2400	344.5400	327.2400	344.5400	+18.325%	6	3,071	-21.214%
2026-06-26	275.0000	291.1800	275.0000	291.1800	-0.621%	11	3,065	-6.776%
2026-06-25	310.0700	310.0700	284.0100	293.0000	+6.013%	21	3,056	-7.355%
2026-06-24	286.6100	292.3500	276.3800	276.3800	-5.446%	15	3,054	-1.784%
2026-06-23	282.3300	295.1800	282.3300	292.3000	-6.940%	18	3,061	-7.133%
2026-06-22	315.9500	315.9800	314.0000	314.1000	+4.120%	7	3,058	-13.578%
2026-06-18	303.1000	304.3700	301.1200	301.6700	+7.670%	15	3,050	-10.018%
2026-06-17	280.1800	280.1800	280.1800	280.1800	-11.335%	1	3,050	-3.116%
2026-06-15	300.0000	320.5000	300.0000	316.0000	+10.354%	8	3,051	-14.098%
2026-06-12	286.0200	286.5500	286.0200	286.3500	+12.923%	12	3,058	-5.203%
2026-06-11	246.6100	253.5800	243.5000	253.5800	+10.690%	6	3,059	+7.047%
2026-06-10	237.2400	237.2400	229.0900	229.0900	-5.841%	19	3,059	+18.491%
2026-06-09	269.9500	269.9500	224.0000	243.3000	-8.008%	23	3,076	+11.570%
2026-06-08	254.0000	264.4800	254.0000	264.4800	+8.916%	24	3,092	+2.635%
2026-06-05	274.0500	274.0500	242.8300	242.8300	-17.849%	26	3,099	+11.786%
2026-06-04	285.0000	296.5000	285.0000	295.5900	-3.244%	47	3,092	-8.167%
2026-06-03	299.5000	310.5000	299.5000	305.5000	+10.114%	6	3,074	-11.146%
2026-06-02	283.9400	283.9400	276.5300	277.4400	-0.559%	5	3,074	-2.159%
2026-06-01	266.0000	279.0000	260.0000	279.0000	+1.455%	8	3,075	-2.706%
2026-05-29	287.0000	287.8500	274.0000	275.0000	-4.679%	16	3,080	-1.291%
2026-05-28	269.7000	288.9700	269.7000	288.5000	+8.349%	27	3,084	-5.910%
2026-05-27	272.0000	272.0000	260.0000	266.2700	-3.574%	41	3,083	+1.945%
2026-05-26	264.0000	276.1400	264.0000	276.1400	+13.863%	7	3,110	-1.698%
2026-05-22	250.0000	250.0000	236.4700	242.5200	+9.847%	7	3,107	+11.929%
2026-05-21	218.3500	220.7800	217.1700	220.7800	-1.679%	3	3,110	+22.950%
2026-05-20	213.1300	224.5500	213.1300	224.5500	+21.378%	6	3,110	+20.886%
2026-05-19	195.0000	195.0000	178.0000	185.0000	-5.269%	45	3,115	+46.730%
2026-05-18	212.7600	212.7600	194.4500	195.2900	-3.322%	7	3,115	+38.998%
2026-05-15	207.5700	207.5700	202.0000	202.0000	-7.518%	2	3,115	+34.381%
2026-05-14	225.5000	225.5000	218.4200	218.4200	-2.163%	7	3,115	+24.279%
2026-05-13	218.3500	225.0200	218.1800	223.2500	+4.201%	44	3,159	+21.590%
2026-05-12	228.7000	228.7000	212.0300	214.2500	-10.356%	77	3,159	+26.698%
2026-05-11	231.2500	239.0000	230.0000	239.0000	+4.825%	396	3,159	+13.577%
2026-05-08	200.0000	228.0900	200.0000	228.0000	+22.515%	89	3,249	+19.057%
2026-05-07	191.9000	191.9000	180.5000	186.1000	-5.220%	18	3,231	+45.862%
2026-05-06	179.9400	203.9500	179.9400	196.3500	+39.255%	166	3,227	+38.248%
2026-05-05	136.1000	145.0300	135.6200	141.0000	+6.536%	38	3,293	+92.518%
2026-05-04	147.4100	147.4100	130.6300	132.3500	-9.554%	45	3,299	+105.100%
2026-05-01	145.0000	149.3000	141.8000	146.3300	+3.195%	55	3,323	+85.505%
2026-04-30	128.6200	142.1800	128.6200	141.8000	+9.752%	27	3,323	+91.432%
2026-04-29	118.7500	129.2000	114.1800	129.2000	+8.571%	68	3,338	+110.101%
2026-04-28	109.3300	119.6000	109.3300	119.0000	-6.159%	56	3,337	+128.109%
2026-04-27	137.6500	137.6500	123.9500	126.8100	-6.757%	46	3,344	+114.060%
2026-04-24	124.1500	141.2500	124.1500	136.0000	+29.734%	478	3,347	+99.596%
2026-04-23	102.6400	108.1600	101.8200	104.8300	+1.422%	126	3,210	+158.943%
2026-04-22	92.1300	103.3700	90.5000	103.3600	+17.628%	71	3,214	+162.626%
2026-04-21	83.2100	89.3800	83.2000	87.8700	+7.948%	53	3,192	+208.922%
2026-04-20	85.0000	89.6800	78.6600	81.4000	-2.632%	75	3,192	+233.477%
2026-04-17	82.3500	84.3500	81.5800	83.6000	+0.420%	158	3,170	+224.701%
2026-04-16	73.1400	84.5000	71.8100	83.2500	+22.426%	112	3,185	+226.066%
2026-04-15	67.5000	68.8100	66.8100	68.0000	+1.949%	70	3,193	+299.191%
2026-04-14	63.0000	66.7500	63.0000	66.7000	+5.974%	59	3,238	+306.972%
2026-04-13	61.5600	63.2200	61.0900	62.9400	-0.726%	18	3,252	+331.284%
2026-04-10	60.0000	64.9500	60.0000	63.4000	+10.050%	90	3,247	+328.155%
2026-04-09	55.7300	57.6100	55.7300	57.6100	+6.350%	16	3,251	+371.186%
2026-04-08	51.8800	54.4000	51.8700	54.1700	+11.691%	89	3,251	+401.108%
2026-04-07	47.5300	48.5000	47.5300	48.5000	+1.295%	8	3,250	+459.691%
2026-04-06	50.0000	50.1400	47.6600	47.8800	+3.368%	28	3,250	+466.938%
2026-04-02	43.0500	46.3200	43.0500	46.3200	+6.753%	466	3,138	+486.032%
2026-04-01	42.5000	44.4900	42.5000	43.3900	+9.709%	15	3,138	+525.605%
2026-03-31	38.1500	39.5500	37.4300	39.5500	+9.739%	21	3,148	+586.346%
2026-03-30	39.9000	41.5000	36.0400	36.0400	-9.787%	29	3,129	+653.191%
2026-03-27	39.7500	40.5500	38.3500	39.9500	-2.035%	25	3,122	+579.474%
2026-03-26	46.9200	46.9800	40.7800	40.7800	-16.332%	44	3,119	+565.645%
2026-03-25	45.2000	49.2000	45.2000	48.7400	+19.315%	93	3,098	+456.935%
2026-03-24	39.7000	40.8500	38.9000	40.8500	+3.654%	23	3,113	+564.504%
2026-03-23	42.0100	42.0100	39.4100	39.4100	+1.703%	32	3,125	+588.785%
2026-03-20	38.9500	38.9500	37.8200	38.7500	-4.321%	9	3,102	+600.516%
2026-03-19	35.4200	40.6600	35.3200	40.5000	+6.579%	27	3,099	+570.247%
2026-03-18	36.3500	39.2000	36.3500	38.0000	+5.380%	84	3,082	+614.342%
2026-03-17	37.6600	37.7200	35.7500	36.0600	-5.429%	71	3,057	+652.773%
2026-03-16	36.3300	38.3000	36.3300	38.1300	+5.976%	6	3,049	+611.907%
2026-03-13	36.9500	36.9500	35.9500	35.9800	-6.545%	53	3,049	+654.447%
2026-03-12	39.7500	39.8000	38.3600	38.5000	-9.241%	30	3,030	+605.065%
2026-03-11	42.9600	44.1500	42.3000	42.4200	+2.094%	56	3,024	+539.910%
2026-03-10	42.2500	42.4500	41.4500	41.5500	+1.218%	111	3,041	+553.309%
2026-03-09	35.9500	41.1500	35.9500	41.0500	+10.796%	204	3,033	+561.267%
2026-03-06	39.1600	40.0000	36.5000	37.0500	-5.000%	24	2,930	+632.659%
2026-03-05	40.5000	40.5500	37.8000	39.0000	-3.585%	5	2,911	+596.026%
2026-03-04	35.2000	40.4500	35.2000	40.4500	+13.274%	57	2,910	+571.075%
2026-03-03	37.0400	37.6500	35.7100	35.7100	-10.141%	42	2,890	+660.151%
2026-03-02	37.8000	39.7400	37.2700	39.7400	-0.799%	35	2,863	+583.065%
2026-02-27	41.3000	41.3000	40.0000	40.0600	-6.183%	32	2,860	+577.609%
2026-02-26	45.0000	45.0000	42.0000	42.7000	-10.105%	85	2,850	+535.714%
2026-02-25	48.1500	48.1500	46.9100	47.5000	-2.062%	41	2,783	+471.474%
2026-02-24	46.0000	50.0000	45.0000	48.5000	+25.000%	43	2,783	+459.691%
2026-02-23	37.9000	39.5500	37.9000	38.8000	-4.198%	18	2,810	+599.613%
2026-02-20	41.0100	41.5200	40.0000	40.5000	-2.994%	51	2,801	+570.247%
2026-02-19	41.9400	42.1200	41.2800	41.7500	+0.748%	26	2,779	+550.180%
2026-02-18	38.6000	41.7500	38.6000	41.4400	-3.740%	111	2,770	+555.043%
2026-02-17	40.5000	43.1900	39.4700	43.0500	-4.333%	59	2,769	+530.546%
2026-02-13	43.6900	45.8500	43.2000	45.0000	+1.741%	23	2,733	+503.222%
2026-02-12	48.1300	48.1300	44.2300	44.2300	-8.237%	34	2,733	+513.724%
2026-02-11	51.3500	51.3500	46.5000	48.2000	+0.816%	24	2,724	+463.174%
2026-02-10	49.5600	49.5600	47.6500	47.8100	-2.924%	18	2,725	+467.768%
2026-02-09	46.0000	50.1500	46.0000	49.2500	+8.720%	20	2,731	+451.168%
2026-02-06	40.1500	45.4500	40.0400	45.3000	+21.840%	270	2,725	+499.227%
2026-02-05	42.5000	43.0200	36.7100	37.1800	-10.410%	165	2,741	+630.097%
2026-02-04	51.6500	51.6500	41.3800	41.5000	-35.907%	329	2,779	+554.096%
2026-02-03	69.2500	69.2500	62.0000	64.7500	-3.401%	90	2,796	+319.228%
2026-02-02	66.4000	69.1500	65.5000	67.0300	+8.868%	28	2,733	+304.968%
2026-01-30	62.7600	65.2800	60.7500	61.5700	-10.561%	58	2,748	+340.880%
2026-01-29	76.0000	76.0000	66.0700	68.8400	-4.654%	47	2,755	+294.320%
2026-01-28	73.9800	74.0700	71.5000	72.2000	+1.234%	16	2,756	+275.970%
2026-01-27	70.7100	73.4700	70.0000	71.3200	+0.877%	66	2,760	+280.609%
2026-01-26	74.6600	74.6600	70.7000	70.7000	-7.461%	30	2,747	+283.946%
2026-01-23	77.6300	80.4000	74.9000	76.4000	+5.817%	62	2,748	+255.301%
2026-01-22	69.0000	73.0000	69.0000	72.2000	+4.260%	78	2,754	+275.970%
2026-01-21	63.0400	71.0000	62.3000	69.2500	+19.706%	135	2,778	+291.986%
2026-01-20	54.3500	62.2000	54.2500	57.8500	+0.995%	556	2,761	+369.231%
2026-01-16	55.9000	58.1000	55.9000	57.2800	+4.947%	115	2,920	+373.900%
2026-01-15	54.9400	60.1500	54.5800	54.5800	+8.509%	92	2,920	+397.343%
2026-01-14	47.0000	50.5000	47.0000	50.3000	+0.943%	21	2,945	+439.662%
2026-01-13	47.0000	50.5000	47.0000	49.8300	+19.353%	125	2,954	+444.752%
2026-01-12	40.1000	41.9700	40.1000	41.7500	+4.689%	12	2,941	+550.180%
2026-01-09	41.0700	41.4000	39.7800	39.8800	-1.042%	12	2,941	+580.667%
2026-01-08	43.9000	43.9000	40.0000	40.3000	-7.991%	39	2,933	+573.573%
2026-01-07	43.9000	44.7600	43.7000	43.8000	-7.085%	106	2,915	+519.749%
2026-01-06	51.4000	51.4000	46.0000	47.1400	-8.288%	62	2,982	+475.838%
2026-01-05	55.7000	55.8900	51.2100	51.4000	-1.796%	45	2,942	+428.113%
2026-01-02	49.2500	53.1000	49.2500	52.3400	+11.742%	85	2,925	+418.628%
2025-12-31	47.2700	48.0000	46.8000	46.8400	-0.171%	58	2,985	+479.526%
2025-12-30	47.4500	47.4500	46.9200	46.9200	-1.325%	171	2,985	+478.538%
2025-12-29	45.0000	47.5500	44.0000	47.5500	+1.170%	113	3,055	+470.873%
2025-12-26	45.9000	47.4400	45.9000	47.0000	+0.256%	12	2,952	+477.553%
2025-12-24	46.5500	46.8800	46.5500	46.8800	+0.493%	13	2,968	+479.032%
2025-12-23	45.9500	46.7500	45.5000	46.6500	+0.387%	20	2,968	+481.886%
2025-12-22	48.2500	48.2500	46.0000	46.4700	-1.128%	25	2,975	+484.140%
2025-12-19	43.3500	47.0000	43.3500	47.0000	+16.193%	89	2,971	+477.553%
2025-12-18	42.7400	42.7400	40.4500	40.4500	+3.453%	44	2,905	+571.075%
2025-12-17	44.2000	44.2500	39.0000	39.1000	-12.214%	94	2,899	+594.246%
2025-12-16	43.9600	45.0000	43.9500	44.5400	-0.868%	20	2,865	+509.452%
2025-12-15	47.6100	48.4600	44.9300	44.9300	-4.200%	35	2,861	+504.162%
2025-12-12	50.1600	50.1600	46.7300	46.9000	-11.342%	31	2,857	+478.785%
2025-12-11	49.6000	52.9000	47.5000	52.9000	-0.283%	54	2,839	+413.138%
2025-12-10	52.5500	53.5000	52.3700	53.0500	-1.063%	25	2,796	+411.687%
2025-12-09	53.5500	54.8500	53.5500	53.6200	-0.149%	34	2,808	+406.248%
2025-12-08	55.0000	55.0000	52.6700	53.7000	+2.874%	108	2,785	+405.493%
2025-12-05	51.2900	54.1100	51.2900	52.2000	+5.030%	159	2,734	+420.019%
2025-12-04	51.3200	52.4000	49.7000	49.7000	-3.961%	33	2,805	+446.177%
2025-12-03	49.6000	51.7500	49.5000	51.7500	+2.475%	8	2,793	+424.541%
2025-12-02	55.2400	55.8500	50.5000	50.5000	-5.307%	38	2,787	+437.525%
2025-12-01	50.6800	53.5500	50.6800	53.3300	+3.553%	622	2,779	+409.001%
2025-11-28	51.4000	51.6500	51.3400	51.5000	+0.234%	13	2,218	+427.087%
2025-11-26	48.2000	51.3800	47.0000	51.3800	+9.904%	73	2,161	+428.318%
2025-11-25	45.3500	46.7500	42.0500	46.7500	-11.442%	170	2,161	+480.642%
2025-11-24	48.1600	52.8300	48.1600	52.7900	+10.648%	117	2,096	+414.207%
2025-11-21	50.1500	50.1500	43.9300	47.7100	-3.028%	340	2,022	+468.958%
2025-11-20	62.0000	62.0000	48.8700	49.2000	-14.820%	145	1,897	+451.728%
2025-11-19	61.2500	64.7800	57.2000	57.7600	-8.637%	301	1,855	+369.962%
2025-11-18	65.4000	65.5000	61.0000	63.2200	-7.029%	77	1,786	+329.374%
2025-11-17	71.0500	73.7500	67.4500	68.0000	-6.207%	35	1,763	+299.191%
2025-11-14	68.3000	76.7800	68.3000	72.5000	-3.961%	85	1,751	+274.414%
2025-11-13	76.6500	79.6500	73.3000	75.4900	-6.224%	108	1,732	+259.584%
2025-11-12	78.2900	84.0700	75.0000	80.5000	+22.248%	267	1,718	+237.205%
2025-11-11	67.4100	72.2000	65.8500	65.8500	-7.773%	27	1,727	+312.225%
2025-11-10	69.2700	72.2300	69.2700	71.4000	+12.761%	62	1,712	+280.182%
2025-11-07	63.4500	64.6500	59.3500	63.3200	-6.951%	146	1,680	+328.696%
2025-11-06	73.8500	73.8500	66.7900	68.0500	-14.435%	222	1,657	+298.898%
2025-11-05	70.0500	80.4800	70.0500	79.5300	+7.910%	183	1,624	+241.318%
2025-11-04	74.5000	78.7100	73.2000	73.7000	-7.863%	240	1,574	+268.318%
2025-11-03	78.8800	81.0000	77.3000	79.9900	+0.870%	46	1,480	+239.355%
2025-10-31	78.5000	81.6900	78.0000	79.3000	+3.592%	36	1,480	+242.308%
2025-10-30	80.3500	80.9500	76.5500	76.5500	-7.347%	181	1,472	+254.605%
2025-10-29	83.0000	84.0000	78.6500	82.6200	+5.517%	205	1,404	+228.552%
2025-10-28	79.0000	82.4000	78.3000	78.3000	-1.199%	221	1,469	+246.679%
2025-10-27	74.1600	79.2500	71.0000	79.2500	+8.191%	166	1,215	+242.524%
2025-10-24	65.0000	73.2500	64.7500	73.2500	+22.002%	208	1,215	+270.580%
2025-10-23	57.8000	60.0400	57.8000	60.0400	+4.236%	64	1,253	+352.115%
2025-10-22	60.0000	60.0000	55.9800	57.6000	-8.280%	124	1,279	+371.267%
2025-10-21	63.7200	64.5500	60.0000	62.8000	-1.675%	153	1,214	+332.245%
2025-10-20	62.2000	65.1900	62.0000	63.8700	+6.450%	60	1,118	+325.004%
2025-10-17	60.1000	62.0000	58.2900	60.0000	-2.645%	77	1,076	+352.417%
2025-10-16	63.0000	64.8900	61.5800	61.6300	-1.816%	129	1,040	+340.451%
2025-10-15	52.5000	63.7500	52.5000	62.7700	+26.349%	148	1,053	+332.452%
2025-10-14	50.4500	52.8000	48.4500	49.6800	+4.987%	100	960	+446.397%
2025-10-13	50.6000	52.4000	47.3200	47.3200	-2.332%	70	920	+473.648%
2025-10-10	57.7500	57.7500	47.6000	48.4500	-16.263%	309	897	+460.268%
2025-10-09	60.3500	63.3500	56.1700	57.8600	-3.567%	176	683	+369.150%
2025-10-08	43.0600	60.0000	43.0000	60.0000	+39.893%	269	640	+352.417%
2025-10-07	46.0000	46.0000	41.7500	42.8900	+10.144%	101	504	+532.898%
2025-10-06	51.7500	51.7500	38.2500	38.9400	+105.923%	493	462	+597.098%
2025-10-03	21.2000	21.2000	18.9100	18.9100	-11.636%	34	236	+1,335.484%
2025-10-02	19.2300	21.4000	19.2300	21.4000	+18.889%	31	222	+1,168.458%
2025-10-01	18.0000	18.0000	18.0000	18.0000	+3.093%	1	217	+1,408.056%
2025-09-30	17.7600	18.1600	17.3200	17.4600	-4.590%	36	217	+1,454.696%
2025-09-29	17.6000	18.5500	17.5000	18.3000	+8.929%	131	209	+1,383.333%
2025-09-26	17.8000	17.8000	16.8000	16.8000	-5.138%	65	149	+1,515.774%
2025-09-25	16.9500	17.7100	16.9500	17.7100	-1.611%	5	97	+1,432.750%
2025-09-24	18.6000	18.6000	17.8800	18.0000	+1.983%	98	94	+1,408.056%
2025-09-23	18.3000	18.7000	17.6500	17.6500	0.000%	79	0	+1,437.960%