Dark

AMD20280121C320
AMD Jan 21 2028 320.00 Call (AMD280121C00320000)
option OPRA

EOD

Sep 3, 2026

188.00-4.052%(-7.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	188.0000	188.0000	188.0000	188.0000	-4.052%	1	620	0.000%
2026-09-02	193.2700	196.0800	193.2700	195.9400	-0.346%	3	619	-4.052%
2026-09-01	196.6200	196.6200	196.6200	196.6200	-4.298%	1	620	-4.384%
2026-08-31	205.4500	205.4500	205.4500	205.4500	-7.642%	2	619	-8.494%
2026-08-26	225.7500	225.7500	222.4500	222.4500	+1.780%	61	620	-15.487%
2026-08-25	213.8500	218.5600	213.8500	218.5600	+9.280%	3	681	-13.982%
2026-08-24	200.0000	200.0000	200.0000	200.0000	-4.357%	1	683	-6.000%
2026-08-21	217.2600	217.2600	209.1100	209.1100	-0.708%	2	682	-10.095%
2026-08-19	210.6000	210.6000	210.6000	210.6000	-5.301%	1	681	-10.731%
2026-08-18	222.3900	222.3900	222.3900	222.3900	+3.485%	1	681	-15.464%
2026-08-11	214.9000	214.9000	214.9000	214.9000	-3.792%	1	682	-12.517%
2026-08-10	223.3700	223.3700	223.3700	223.3700	-3.533%	1	682	-15.835%
2026-08-07	231.5500	231.5500	231.5500	231.5500	-3.319%	1	682	-18.808%
2026-08-05	234.0000	240.0000	234.0000	239.5000	+1.548%	3	683	-21.503%
2026-08-03	235.8500	235.8500	235.8500	235.8500	+15.908%	1	684	-20.288%
2026-07-29	217.2700	217.2700	196.9000	203.4800	-29.269%	24	684	-7.608%
2026-07-24	288.1800	288.1800	287.6800	287.6800	-2.811%	3	690	-34.650%
2026-07-23	296.0000	296.0000	296.0000	296.0000	-0.226%	4	691	-36.486%
2026-07-21	296.6700	296.6700	296.6700	296.6700	+10.516%	1	695	-36.630%
2026-07-20	270.1600	270.1600	268.4400	268.4400	+18.022%	2	694	-29.966%
2026-07-17	240.8500	244.7800	227.4500	227.4500	-11.687%	8	696	-17.344%
2026-07-16	268.6800	271.0300	254.6000	257.5500	-6.678%	13	703	-27.004%
2026-07-15	277.8500	278.7900	275.8800	275.9800	-13.320%	54	715	-31.879%
2026-07-14	318.3900	318.3900	318.3900	318.3900	+4.066%	1	735	-40.953%
2026-07-10	305.9500	305.9500	305.9500	305.9500	+13.525%	1	735	-38.552%
2026-07-07	269.5000	269.5000	269.5000	269.5000	-12.713%	1	735	-30.241%
2026-07-06	308.7500	308.7500	308.7500	308.7500	-1.509%	1	734	-39.109%
2026-07-01	309.9500	313.4800	309.9500	313.4800	+0.797%	3	734	-40.028%
2026-06-30	313.7500	313.7500	311.0000	311.0000	+18.897%	4	734	-39.550%
2026-06-29	288.1000	288.1200	261.5700	261.5700	-0.849%	4	735	-28.126%
2026-06-26	263.8100	263.8100	263.8100	263.8100	-12.649%	1	739	-28.737%
2026-06-25	302.0100	302.0100	302.0100	302.0100	+9.444%	1	740	-37.750%
2026-06-24	275.9500	275.9500	275.9500	275.9500	-7.144%	1	741	-31.872%
2026-06-22	314.9500	314.9500	297.1800	297.1800	+0.859%	2	742	-36.739%
2026-06-18	294.0900	294.6500	294.0900	294.6500	+1.846%	7	741	-36.195%
2026-06-16	289.3100	289.3100	289.3100	289.3100	+6.895%	1	741	-35.018%
2026-06-12	270.6500	270.6500	270.6500	270.6500	+15.786%	1	742	-30.538%
2026-06-09	249.9700	250.4600	233.7500	233.7500	-9.054%	3	741	-19.572%
2026-06-08	253.7000	257.0200	252.5200	257.0200	+10.333%	5	742	-26.854%
2026-06-05	254.7500	254.7500	232.9500	232.9500	-17.540%	5	745	-19.296%
2026-06-04	284.3400	285.9000	282.5000	282.5000	-3.197%	11	745	-33.451%
2026-06-03	295.6500	295.6500	288.2000	291.8300	+5.225%	5	747	-35.579%
2026-06-02	277.8800	277.8800	277.3400	277.3400	+3.081%	8	748	-32.213%
2026-06-01	258.3100	269.0500	249.6700	269.0500	+1.855%	4	748	-30.125%
2026-05-29	270.7300	270.7300	264.1500	264.1500	-4.618%	3	749	-28.828%
2026-05-28	268.6700	276.9400	268.6700	276.9400	+6.221%	55	751	-32.115%
2026-05-26	245.4500	260.7200	240.8000	260.7200	+12.866%	5	752	-27.892%
2026-05-22	231.6500	236.1800	229.1300	231.0000	+7.894%	6	747	-18.615%
2026-05-21	214.1000	214.1000	214.1000	214.1000	+0.211%	1	746	-12.191%
2026-05-20	212.0000	213.6500	212.0000	213.6500	+21.358%	4	746	-12.006%
2026-05-19	180.0000	180.0000	176.0500	176.0500	-12.885%	3	743	+6.788%
2026-05-15	201.0000	202.1500	201.0000	202.0900	-5.389%	6	743	-6.972%
2026-05-14	213.6000	213.6000	213.6000	213.6000	+0.362%	3	743	-11.985%
2026-05-13	204.9400	212.8300	204.9400	212.8300	+4.451%	3	746	-11.667%
2026-05-12	217.0000	217.0000	196.2500	203.7600	-8.253%	10	746	-7.735%
2026-05-11	223.2700	227.8700	219.5000	222.0900	+5.939%	9	746	-15.350%
2026-05-08	188.3900	210.5400	188.3900	209.6400	+19.979%	23	747	-10.322%
2026-05-07	178.8000	186.3000	172.2200	174.7300	-6.646%	14	743	+7.595%
2026-05-06	177.3000	191.2900	175.7000	187.1700	+40.339%	59	738	+0.443%
2026-05-05	127.2500	135.4000	127.2500	133.3700	+6.551%	11	764	+40.961%
2026-05-04	128.7000	128.7000	123.0000	125.1700	-9.481%	9	764	+50.196%
2026-05-01	134.2800	139.8000	132.4000	138.2800	+4.362%	8	761	+35.956%
2026-04-30	118.9000	134.0000	118.9000	132.5000	+8.937%	132	761	+41.887%
2026-04-29	108.1800	121.6300	108.1800	121.6300	+12.673%	107	829	+54.567%
2026-04-28	111.0000	111.8000	105.6400	107.9500	-10.385%	59	801	+74.155%
2026-04-27	129.2800	129.2800	118.0000	120.4600	-6.511%	30	835	+56.068%
2026-04-24	116.0000	132.5200	116.0000	128.8500	+32.453%	79	852	+45.906%
2026-04-23	97.7400	100.7000	97.0800	97.2800	+1.228%	69	869	+93.257%
2026-04-22	86.1000	96.1000	86.1000	96.1000	+17.338%	65	861	+95.630%
2026-04-21	77.8100	82.0000	77.8100	81.9000	+7.721%	27	824	+129.548%
2026-04-20	80.4000	82.0000	75.9500	76.0300	-1.694%	6	824	+147.271%
2026-04-17	76.2200	78.0000	76.0500	77.3400	+1.430%	10	823	+143.082%
2026-04-16	69.6800	76.2500	69.6800	76.2500	+23.083%	15	818	+146.557%
2026-04-14	61.9500	61.9500	61.9500	61.9500	+8.589%	1	824	+203.471%
2026-04-13	57.0500	57.0500	57.0500	57.0500	-1.263%	2	824	+229.535%
2026-04-10	56.0000	58.5000	56.0000	57.7800	+10.267%	58	824	+225.372%
2026-04-09	52.4000	52.4000	52.4000	52.4000	+5.327%	3	768	+258.779%
2026-04-08	47.5000	49.7500	46.6600	49.7500	+25.000%	19	771	+277.889%
2026-04-02	39.7500	40.0500	39.2300	39.8000	+16.990%	27	748	+372.362%
2026-03-30	35.1700	35.1700	34.0200	34.0200	-9.737%	5	748	+452.616%
2026-03-26	41.0000	41.0000	37.6900	37.6900	-12.552%	7	750	+398.806%
2026-03-25	42.4200	43.5800	42.4200	43.1000	+24.100%	15	753	+336.195%
2026-03-24	34.7300	34.7300	34.7300	34.7300	-6.135%	1	744	+441.319%
2026-03-23	37.4500	37.4500	37.0000	37.0000	+5.805%	2	744	+408.108%
2026-03-20	35.0000	35.0000	34.2000	34.9700	+0.604%	3	743	+437.604%
2026-03-19	35.0500	35.0500	34.7600	34.7600	+3.207%	2	744	+440.852%
2026-03-18	33.6700	33.7800	33.6700	33.6800	+3.631%	4	746	+458.195%
2026-03-17	33.6000	33.6000	32.5000	32.5000	-5.165%	3	746	+478.462%
2026-03-16	33.7300	34.2800	33.7300	34.2700	-3.601%	8	747	+448.585%
2026-03-12	35.5500	35.5500	35.5500	35.5500	-6.619%	35	743	+428.833%
2026-03-11	38.0700	38.0700	38.0700	38.0700	+0.184%	2	778	+393.827%
2026-03-10	37.8000	38.0000	37.6200	38.0000	+4.539%	11	780	+394.737%
2026-03-09	35.4800	36.3500	35.4800	36.3500	+2.829%	2	779	+417.194%
2026-03-06	34.9000	35.3500	34.9000	35.3500	-3.810%	5	780	+431.825%
2026-03-05	36.7500	36.7500	36.7500	36.7500	+14.844%	1	779	+411.565%
2026-03-03	33.3300	33.4000	32.0000	32.0000	-5.577%	3	778	+487.500%
2026-03-02	33.8900	33.8900	33.8900	33.8900	-8.405%	1	778	+454.736%
2026-02-27	36.4400	37.0000	36.4400	37.0000	-5.612%	2	778	+408.108%
2026-02-26	41.1700	41.1700	39.2000	39.2000	-9.947%	22	778	+379.592%
2026-02-25	43.6800	44.0800	43.5300	43.5300	+2.183%	106	708	+331.886%
2026-02-24	41.4600	43.4000	41.1000	42.6000	+20.920%	32	708	+341.315%
2026-02-23	35.2300	35.2300	35.2300	35.2300	-3.479%	2	698	+433.636%
2026-02-18	36.5000	36.5000	36.5000	36.5000	-0.273%	1	698	+415.068%
2026-02-17	36.6500	36.6500	36.6000	36.6000	-13.882%	45	699	+413.661%
2026-02-12	45.8500	45.8500	42.5000	42.5000	-1.002%	4	702	+342.353%
2026-02-11	44.0400	44.0400	42.9300	42.9300	+5.583%	12	700	+337.922%
2026-02-06	40.6600	40.6600	40.6600	40.6600	+21.048%	1	700	+362.371%
2026-02-05	37.0300	37.0300	33.5900	33.5900	-12.799%	17	701	+459.690%
2026-02-04	42.7000	43.2000	38.4700	38.5200	-35.064%	10	700	+388.058%
2026-02-03	61.7400	61.7400	58.6000	59.3200	-4.921%	9	702	+216.925%
2026-02-02	62.7500	62.7700	62.3900	62.3900	+10.113%	39	701	+201.330%
2026-01-30	59.7500	59.7500	56.6600	56.6600	-10.461%	12	704	+231.804%
2026-01-29	63.2800	63.2800	63.2800	63.2800	-5.127%	1	703	+197.092%
2026-01-28	66.5100	66.9000	65.9000	66.7000	+0.679%	75	703	+181.859%
2026-01-27	64.7000	66.2500	64.7000	66.2500	+2.002%	2	634	+183.774%
2026-01-26	66.1300	66.1300	64.9500	64.9500	-9.148%	3	633	+189.453%
2026-01-23	72.8000	74.3000	71.4900	71.4900	+5.754%	22	633	+162.974%
2026-01-22	63.2000	67.6000	63.2000	67.6000	+5.312%	7	638	+178.107%
2026-01-21	55.9200	65.2900	55.9200	64.1900	+15.866%	170	638	+192.881%
2026-01-20	54.8000	55.4000	54.5500	55.4000	+3.493%	5	585	+239.350%
2026-01-15	54.7500	54.7500	53.5300	53.5300	+24.720%	14	585	+251.205%
2026-01-14	42.9200	42.9200	42.9200	42.9200	-4.474%	5	588	+338.024%
2026-01-13	44.8800	44.9300	44.8800	44.9300	+28.555%	2	593	+318.429%
2026-01-12	34.9500	34.9500	34.9500	34.9500	-6.225%	1	594	+437.911%
2026-01-09	37.2700	37.2700	37.2700	37.2700	-8.089%	2	595	+404.427%
2026-01-07	39.9000	40.5500	39.9000	40.5500	-9.889%	8	595	+363.625%
2026-01-06	45.0000	45.0000	45.0000	45.0000	-4.051%	3	596	+317.778%
2026-01-05	50.1500	50.1500	46.8500	46.9000	-0.530%	3	595	+300.853%
2026-01-02	47.1500	47.1500	47.1500	47.1500	+9.830%	4	595	+298.727%
2025-12-30	42.9300	42.9300	42.9300	42.9300	-0.163%	1	599	+337.922%
2025-12-29	43.1500	43.1500	43.0000	43.0000	+0.538%	24	599	+337.209%
2025-12-26	43.3500	43.3500	42.7700	42.7700	+0.754%	3	599	+339.560%
2025-12-22	42.4500	42.4500	42.4500	42.4500	+1.994%	30	628	+342.874%
2025-12-19	41.3000	41.7500	41.2500	41.6200	+15.131%	20	628	+351.706%
2025-12-18	38.5300	39.0000	36.0100	36.1500	+0.696%	24	618	+420.055%
2025-12-17	40.1300	40.1300	35.9000	35.9000	-12.375%	14	621	+423.677%
2025-12-16	40.3000	41.1000	40.1000	40.9700	+0.147%	20	623	+358.872%
2025-12-15	43.7100	43.7100	40.9100	40.9100	-5.345%	13	625	+359.545%
2025-12-12	45.0500	45.0500	43.1200	43.2200	-4.444%	16	626	+334.984%
2025-12-11	44.2700	45.2300	44.2700	45.2300	-9.067%	10	630	+315.653%
2025-12-09	49.2800	50.1500	49.2800	49.7400	+0.892%	17	630	+277.965%
2025-12-08	49.1000	49.3000	49.1000	49.3000	+4.671%	11	615	+281.339%
2025-12-03	47.0000	47.1000	47.0000	47.1000	+1.182%	2	625	+299.151%
2025-12-02	48.1500	48.1500	46.4400	46.5500	-3.021%	3	624	+303.867%
2025-12-01	48.0000	48.0000	48.0000	48.0000	+4.009%	10	624	+291.667%
2025-11-26	44.0000	46.1500	44.0000	46.1500	+8.588%	2	624	+307.367%
2025-11-25	40.2100	42.5000	38.7500	42.5000	-11.199%	15	624	+342.353%
2025-11-24	47.4500	47.8600	46.1500	47.8600	+8.526%	19	622	+292.812%
2025-11-21	44.8400	44.8400	41.2500	44.1000	-9.816%	40	625	+326.304%
2025-11-20	59.3500	59.3500	48.3000	48.9000	-9.428%	8	618	+284.458%
2025-11-19	55.8000	55.8000	53.9900	53.9900	-7.709%	11	616	+248.213%
2025-11-18	57.8000	58.5000	57.8000	58.5000	-7.143%	5	616	+221.368%
2025-11-17	65.3200	65.3200	62.4600	63.0000	-5.970%	14	616	+198.413%
2025-11-14	67.0000	67.0000	67.0000	67.0000	-9.029%	1	613	+180.597%
2025-11-13	70.9500	73.6500	70.9500	73.6500	+0.546%	7	612	+155.261%
2025-11-12	70.7100	77.4700	70.7100	73.2500	+15.902%	17	612	+156.655%
2025-11-11	62.1800	63.2000	62.1800	63.2000	-2.874%	3	606	+197.468%
2025-11-10	66.1500	67.4400	65.0700	65.0700	+12.773%	32	606	+188.920%
2025-11-07	58.8000	58.8000	55.4300	57.7000	-8.223%	96	597	+225.823%
2025-11-06	70.0000	70.0000	61.7000	62.8700	-15.372%	54	651	+199.030%
2025-11-05	69.5000	74.7500	68.3000	74.2900	+6.524%	44	636	+153.062%
2025-11-04	71.0500	72.7300	69.7400	69.7400	-6.137%	78	638	+169.573%
2025-11-03	72.7300	74.9500	72.7300	74.3000	-0.402%	52	590	+153.028%
2025-10-31	74.7000	74.7000	73.1000	74.6000	+2.826%	24	590	+152.011%
2025-10-30	74.8000	74.8000	72.5500	72.5500	-4.539%	3	590	+159.132%
2025-10-29	78.4400	78.4400	76.0000	76.0000	+3.401%	22	589	+147.368%
2025-10-28	76.0000	76.5900	73.5000	73.5000	-0.474%	33	589	+155.782%
2025-10-27	68.8900	73.8500	68.8900	73.8500	+8.923%	32	569	+154.570%
2025-10-24	62.2200	67.8000	62.2200	67.8000	+22.693%	102	569	+177.286%
2025-10-23	55.2600	55.2600	55.2600	55.2600	+5.660%	3	537	+240.210%
2025-10-22	54.2700	54.2700	52.3000	52.3000	-9.327%	5	537	+259.465%
2025-10-21	57.3500	57.6800	57.3500	57.6800	-2.568%	2	536	+225.936%
2025-10-20	57.0000	60.0000	56.5000	59.2000	+5.526%	84	537	+217.568%
2025-10-17	55.5500	56.4000	54.2500	56.1000	-2.435%	11	488	+235.116%
2025-10-16	56.5700	60.1000	56.5700	57.5000	+2.041%	14	486	+226.957%
2025-10-15	54.0000	57.3000	54.0000	56.3500	+18.457%	14	482	+233.629%
2025-10-14	46.0000	47.5700	46.0000	47.5700	+10.628%	22	482	+295.207%
2025-10-13	46.0000	47.5000	43.0000	43.0000	-5.495%	19	466	+337.209%
2025-10-10	50.5600	50.5600	43.2500	45.5000	-14.393%	9	481	+313.187%
2025-10-09	57.0000	57.0000	51.7100	53.1500	-2.262%	16	480	+253.716%
2025-10-08	39.0000	54.3800	39.0000	54.3800	+40.155%	53	481	+245.715%
2025-10-07	39.7500	41.2000	37.4000	38.8000	+12.269%	83	492	+384.536%
2025-10-06	44.9000	44.9000	34.3200	34.5600	+101.869%	462	444	+443.981%
2025-10-03	17.9000	18.0100	16.9100	17.1200	-8.449%	33	171	+998.131%
2025-10-02	17.8500	19.2500	17.7500	18.7000	+14.724%	184	163	+905.348%
2025-10-01	15.7500	16.3000	15.4500	16.3000	+2.516%	9	15	+1,053.374%
2025-09-29	16.1000	16.1000	15.9000	15.9000	+6.000%	3	10	+1,082.390%
2025-09-26	15.0000	15.0000	15.0000	15.0000	+1.764%	1	10	+1,153.333%
2025-09-25	15.5000	15.5000	14.7400	14.7400	-4.903%	2	10	+1,175.441%
2025-09-24	15.5000	15.5000	15.5000	15.5000	+0.649%	4	8	+1,112.903%
2025-09-23	16.4500	16.4500	15.4000	15.4000	0.000%	5	0	+1,120.779%