Dark

AMD20280121C330
AMD Jan 21 2028 330.00 Call (AMD280121C00330000)
option OPRA

EOD

Sep 1, 2026

187.59-6.648%(-13.36)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	190.1800	190.1800	187.5900	187.5900	-6.648%	3	403	0.000%
2026-08-28	200.9500	200.9500	200.9500	200.9500	-7.204%	2	404	-6.648%
2026-08-26	216.5500	216.5500	216.5500	216.5500	+11.964%	1	404	-13.373%
2026-08-24	193.4100	193.4100	193.4100	193.4100	-5.238%	1	403	-3.009%
2026-08-19	204.1000	204.1000	204.1000	204.1000	-5.841%	4	402	-8.089%
2026-08-18	216.7600	216.7600	216.7600	216.7600	-13.483%	1	402	-13.457%
2026-08-17	250.5400	250.5400	250.5400	250.5400	+8.515%	5	402	-25.126%
2026-08-13	230.8800	230.8800	230.8800	230.8800	+1.777%	1	407	-18.750%
2026-08-12	226.9000	226.9000	226.8500	226.8500	+5.644%	2	407	-17.307%
2026-08-11	210.2000	214.8000	210.2000	214.7300	-4.586%	3	407	-12.639%
2026-08-07	225.0500	225.0500	225.0500	225.0500	-5.699%	1	406	-16.645%
2026-08-05	238.6500	238.6500	238.6500	238.6500	+5.527%	5	405	-21.395%
2026-08-03	228.5200	228.5200	226.1500	226.1500	-3.127%	5	402	-17.051%
2026-07-30	233.8000	233.8000	233.4500	233.4500	+17.548%	8	401	-19.644%
2026-07-29	192.0000	198.6200	192.0000	198.6000	-6.338%	8	401	-5.544%
2026-07-28	227.1900	227.1900	212.0400	212.0400	-29.735%	4	402	-11.531%
2026-07-14	301.7700	301.7700	301.7700	301.7700	-1.124%	1	402	-37.837%
2026-07-06	305.2000	305.2000	305.2000	305.2000	+11.143%	2	402	-38.535%
2026-07-02	274.6000	274.6000	274.6000	274.6000	-15.508%	1	401	-31.686%
2026-06-30	325.0000	325.0000	325.0000	325.0000	+17.775%	1	401	-42.280%
2026-06-24	275.9500	275.9500	275.9500	275.9500	-7.418%	1	401	-32.020%
2026-06-22	298.0600	298.0600	298.0600	298.0600	-0.623%	1	401	-37.063%
2026-06-15	301.5000	301.5000	299.9300	299.9300	+25.979%	3	401	-37.455%
2026-06-11	238.0800	238.0800	238.0800	238.0800	+4.863%	1	400	-21.207%
2026-06-09	245.2900	245.6700	227.0400	227.0400	-9.830%	3	400	-17.376%
2026-06-08	242.2000	251.9900	242.2000	251.7900	+9.522%	6	400	-25.497%
2026-06-05	237.1800	237.6600	229.9000	229.9000	-18.144%	4	400	-18.404%
2026-06-04	274.8500	281.2500	274.1100	280.8600	-3.766%	4	399	-33.209%
2026-06-03	292.0100	292.3400	291.5100	291.8500	+7.298%	14	399	-35.724%
2026-06-02	272.1600	272.4700	271.9100	272.0000	-0.099%	6	399	-31.033%
2026-05-28	273.4100	273.4100	272.2700	272.2700	+4.458%	2	399	-31.101%
2026-05-26	260.0000	260.6500	260.0000	260.6500	+32.985%	2	398	-28.030%
2026-05-20	196.0000	196.0000	196.0000	196.0000	-5.842%	1	400	-4.291%
2026-05-14	210.0000	211.8000	208.1600	208.1600	+1.541%	12	401	-9.882%
2026-05-13	199.1500	205.0000	199.1500	205.0000	+2.117%	3	399	-8.493%
2026-05-12	205.3500	205.3500	190.5000	200.7500	-10.738%	11	399	-6.555%
2026-05-11	220.7500	224.9000	211.8200	224.9000	+9.307%	24	399	-16.590%
2026-05-08	190.0000	205.7500	190.0000	205.7500	+20.132%	8	394	-8.826%
2026-05-07	171.2700	171.2700	171.2700	171.2700	-4.850%	1	398	+9.529%
2026-05-06	182.5100	182.5100	168.0000	180.0000	+39.384%	31	399	+4.217%
2026-05-05	127.8200	130.2500	124.9600	129.1400	+6.948%	10	411	+45.261%
2026-05-04	126.1500	126.2500	118.9500	120.7500	-10.223%	27	417	+55.354%
2026-05-01	130.7600	135.0400	127.1200	134.5000	+4.401%	17	403	+39.472%
2026-04-30	121.8200	128.8300	121.8200	128.8300	+17.278%	9	403	+45.610%
2026-04-29	107.4400	112.9900	107.4400	109.8500	+2.644%	19	403	+70.769%
2026-04-28	99.3500	107.9500	98.2300	107.0200	-7.342%	27	394	+75.285%
2026-04-27	126.2500	126.2500	111.0000	115.5000	-6.937%	20	380	+62.416%
2026-04-24	116.9700	128.9700	116.9700	124.1100	+31.892%	29	371	+51.148%
2026-04-23	94.5300	97.8100	94.1000	94.1000	+4.208%	6	383	+99.352%
2026-04-22	82.9000	91.2600	82.9000	90.3000	+15.429%	21	380	+107.741%
2026-04-21	75.8200	79.3500	75.8200	78.2300	+7.385%	5	378	+139.793%
2026-04-20	72.8500	72.8500	72.8500	72.8500	+0.069%	3	378	+157.502%
2026-04-17	71.9000	73.5000	71.9000	72.8000	+2.492%	49	375	+157.679%
2026-04-16	65.0000	73.2000	64.1200	71.0300	+19.882%	15	364	+164.100%
2026-04-15	59.7000	59.7000	58.0000	59.2500	+10.192%	8	359	+216.608%
2026-04-13	53.7700	53.7700	53.7700	53.7700	-2.236%	1	364	+248.875%
2026-04-10	55.8500	56.5100	54.5100	55.0000	+10.287%	12	363	+241.073%
2026-04-09	49.8700	49.8700	49.8700	49.8700	+6.401%	1	364	+276.158%
2026-04-08	46.8300	46.8700	46.8300	46.8700	+13.514%	7	364	+300.235%
2026-04-07	41.2900	41.2900	41.2900	41.2900	-0.530%	1	362	+354.323%
2026-04-06	43.8500	43.8500	41.3600	41.5100	+3.054%	18	362	+351.915%
2026-04-02	37.7500	40.2800	37.0000	40.2800	+10.964%	35	350	+365.715%
2026-04-01	36.3000	36.3000	36.3000	36.3000	+13.579%	8	350	+416.777%
2026-03-31	31.9600	31.9600	31.9600	31.9600	+0.820%	2	342	+486.952%
2026-03-30	31.6900	31.7400	31.6900	31.7000	-6.956%	9	344	+491.767%
2026-03-27	34.0700	34.0700	34.0700	34.0700	-1.246%	2	346	+450.602%
2026-03-26	34.5000	34.5000	34.5000	34.5000	-18.728%	1	346	+443.739%
2026-03-25	40.2000	42.4500	40.1000	42.4500	+23.222%	53	345	+341.908%
2026-03-24	34.4500	34.4500	34.4500	34.4500	+0.262%	7	332	+444.528%
2026-03-23	35.1500	35.1500	34.3600	34.3600	+2.567%	3	332	+445.955%
2026-03-20	33.5000	33.5000	33.5000	33.5000	+0.631%	2	334	+459.970%
2026-03-19	32.0600	33.3400	32.0600	33.2900	+2.431%	4	334	+463.503%
2026-03-16	32.5000	32.5000	32.5000	32.5000	-10.714%	1	334	+477.200%
2026-03-10	35.7900	36.4000	35.7900	36.4000	+8.657%	3	334	+415.357%
2026-03-09	33.5000	33.5000	33.5000	33.5000	-1.615%	3	333	+459.970%
2026-03-02	31.7000	34.0500	31.7000	34.0500	-2.380%	10	343	+450.925%
2026-02-27	34.8900	34.8900	34.8700	34.8800	-5.602%	10	342	+437.815%
2026-02-26	36.9000	36.9500	36.9000	36.9500	-13.668%	26	345	+407.686%
2026-02-24	40.6200	42.8000	40.6200	42.8000	+17.357%	26	345	+338.294%
2026-02-19	36.4700	36.4700	36.4700	36.4700	+2.790%	1	353	+414.368%
2026-02-18	35.4800	35.4800	35.4800	35.4800	-9.374%	1	354	+428.720%
2026-02-09	39.1600	39.1600	39.1500	39.1500	-0.508%	2	353	+379.157%
2026-02-06	37.2000	39.3500	37.2000	39.3500	+24.132%	9	353	+376.722%
2026-02-05	31.7000	31.7000	31.7000	31.7000	-13.435%	8	355	+491.767%
2026-02-04	42.3000	42.3000	36.3800	36.6200	-35.743%	34	355	+412.261%
2026-02-03	56.9900	56.9900	56.9900	56.9900	+6.186%	1	366	+229.163%
2026-01-30	56.4000	56.4500	53.6700	53.6700	-16.141%	15	367	+249.525%
2026-01-28	64.1000	64.1000	64.0000	64.0000	-1.614%	4	366	+193.109%
2026-01-27	65.0500	65.0500	65.0500	65.0500	+2.797%	1	366	+188.378%
2026-01-26	64.6000	64.6000	63.2500	63.2800	-11.049%	18	365	+196.444%
2026-01-23	71.1200	71.1400	71.1200	71.1400	+9.665%	2	365	+163.691%
2026-01-22	61.5000	65.3500	61.5000	64.8700	+3.692%	21	363	+189.178%
2026-01-21	58.1200	63.4100	58.1200	62.5600	+24.970%	21	362	+199.856%
2026-01-16	50.4200	50.4300	50.0600	50.0600	+0.120%	24	364	+274.730%
2026-01-15	51.2500	51.9700	50.0000	50.0000	+13.507%	40	364	+275.180%
2026-01-14	44.0000	44.0500	44.0000	44.0500	+1.968%	10	365	+325.857%
2026-01-13	43.4500	43.6000	42.0100	43.2000	+20.839%	37	364	+334.236%
2026-01-12	33.2200	35.7500	33.2200	35.7500	+0.846%	2	350	+424.727%
2026-01-09	35.4500	35.4500	35.4500	35.4500	+1.431%	2	351	+429.168%
2026-01-08	37.0000	37.0000	34.9500	34.9500	-8.002%	6	350	+436.738%
2026-01-07	38.5400	38.5400	37.9900	37.9900	-7.341%	4	354	+393.788%
2026-01-06	40.5000	41.0500	40.5000	41.0000	-8.441%	49	350	+357.537%
2026-01-05	50.0000	50.0000	44.7800	44.7800	-3.947%	2	354	+318.915%
2026-01-02	44.3700	46.6200	44.0500	46.6200	+14.545%	10	353	+302.381%
2025-12-30	40.9300	41.7500	40.7000	40.7000	-0.611%	21	351	+360.909%
2025-12-26	41.5600	41.5600	40.8700	40.9500	+0.664%	4	351	+358.095%
2025-12-23	39.4000	41.1300	39.4000	40.6800	+0.246%	11	351	+361.136%
2025-12-22	40.2100	40.5800	39.9500	40.5800	-0.539%	30	345	+362.272%
2025-12-19	38.7200	40.8000	38.7200	40.8000	+18.708%	65	323	+359.779%
2025-12-18	36.3300	37.1800	34.3700	34.3700	-0.779%	33	298	+445.796%
2025-12-17	38.4100	38.4100	34.4800	34.6400	-11.407%	29	291	+441.542%
2025-12-16	39.3600	39.3600	38.2900	39.1000	+0.102%	40	298	+379.770%
2025-12-15	42.0500	42.0500	39.0600	39.0600	-4.475%	23	275	+380.261%
2025-12-12	44.3700	44.5500	40.8900	40.8900	-11.894%	65	273	+358.767%
2025-12-11	42.3000	46.4100	42.3000	46.4100	+0.935%	56	270	+304.202%
2025-12-10	45.9800	45.9800	45.9800	45.9800	-3.808%	1	228	+307.982%
2025-12-09	47.8700	47.8700	47.3000	47.8000	+4.917%	10	229	+292.448%
2025-12-05	45.5600	45.5600	45.5600	45.5600	+1.132%	60	236	+311.743%
2025-12-03	43.7200	45.0500	43.7100	45.0500	-2.384%	102	236	+316.404%
2025-12-02	46.1500	46.1500	46.1500	46.1500	-0.753%	1	235	+306.479%
2025-12-01	46.5000	46.5000	46.5000	46.5000	+4.966%	2	234	+303.419%
2025-11-26	41.8500	44.3000	41.8500	44.3000	+9.033%	3	233	+323.454%
2025-11-25	37.0000	40.6300	37.0000	40.6300	-12.661%	2	233	+361.703%
2025-11-24	44.9400	46.5200	44.9400	46.5200	+8.186%	3	232	+303.246%
2025-11-21	44.2500	44.2500	39.7000	43.0000	-12.955%	22	230	+336.256%
2025-11-20	49.4000	49.4000	49.4000	49.4000	-4.264%	1	232	+279.737%
2025-11-19	52.0000	52.0000	51.6000	51.6000	-8.511%	3	233	+263.547%
2025-11-18	59.2800	59.2800	56.4000	56.4000	-15.188%	23	232	+232.606%
2025-11-14	64.3300	66.5000	64.3300	66.5000	-2.920%	21	232	+182.090%
2025-11-13	68.5000	68.5000	68.5000	68.5000	-7.432%	1	211	+173.854%
2025-11-12	74.0000	74.0000	74.0000	74.0000	+15.715%	1	211	+153.500%
2025-11-10	62.8500	64.1000	62.8500	63.9500	+17.858%	6	211	+193.339%
2025-11-07	56.9700	56.9700	53.4200	54.2600	-9.822%	30	211	+245.724%
2025-11-06	62.8000	62.8000	59.6200	60.1700	-3.030%	19	211	+211.767%
2025-11-05	62.0500	62.0500	62.0500	62.0500	-9.376%	5	211	+202.321%
2025-11-04	68.7500	70.3800	68.4700	68.4700	-2.311%	20	206	+173.974%
2025-11-03	70.9400	71.0000	70.0900	70.0900	-0.440%	4	206	+167.642%
2025-10-31	71.1200	71.1200	70.2800	70.4000	+0.643%	4	206	+166.463%
2025-10-30	72.0000	72.0000	69.9500	69.9500	-1.479%	5	205	+168.177%
2025-10-29	74.1400	75.1500	71.0000	71.0000	-2.204%	32	203	+164.211%
2025-10-28	71.0200	72.6000	71.0200	72.6000	+5.908%	4	185	+158.388%
2025-10-27	66.1500	68.5500	66.1500	68.5500	+7.783%	103	90	+173.654%
2025-10-24	58.8000	63.6000	58.8000	63.6000	+19.977%	6	90	+194.953%
2025-10-23	53.0100	53.0100	53.0100	53.0100	-3.618%	1	89	+253.877%
2025-10-21	55.0000	55.0000	55.0000	55.0000	-3.980%	1	89	+241.073%
2025-10-20	57.3000	57.3000	57.2800	57.2800	+6.330%	2	89	+227.497%
2025-10-17	53.8600	53.8700	53.8600	53.8700	-2.762%	2	88	+248.227%
2025-10-16	55.3800	55.4000	55.3800	55.4000	-0.646%	3	86	+238.610%
2025-10-15	53.9700	55.7600	53.9700	55.7600	+24.049%	6	86	+236.424%
2025-10-14	43.3500	44.9500	43.3500	44.9500	+5.889%	3	86	+317.330%
2025-10-13	45.8600	45.8600	42.4500	42.4500	0.000%	6	85	+341.908%
2025-10-10	47.8200	48.0000	42.4500	42.4500	-15.100%	79	83	+341.908%
2025-10-09	53.2100	56.5000	49.5000	50.0000	-3.846%	16	0	+275.180%
2025-10-08	38.6500	52.0000	38.6500	52.0000	+38.298%	18	0	+260.750%
2025-10-07	37.6000	37.6000	37.6000	37.6000	0.000%	2	0	+398.910%