Dark

AMD20280121C340
AMD Jan 21 2028 340.00 Call (AMD280121C00340000)
option OPRA

EOD

Sep 3, 2026

181.70-0.895%(-1.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	181.7000	181.7000	181.7000	181.7000	-0.895%	1	419	0.000%
2026-09-02	183.3400	183.3400	183.3400	183.3400	+0.714%	1	419	-0.895%
2026-09-01	181.7500	182.0400	181.7500	182.0400	-10.567%	2	418	-0.187%
2026-08-27	203.5500	203.5500	203.5500	203.5500	-2.988%	1	418	-10.734%
2026-08-26	209.8300	209.8300	209.8200	209.8200	+3.004%	9	418	-13.402%
2026-08-25	203.7000	203.7000	203.7000	203.7000	+1.631%	5	418	-10.800%
2026-08-19	200.4300	200.4300	200.4300	200.4300	-14.743%	1	418	-9.345%
2026-08-17	235.1000	235.1000	235.0900	235.0900	-0.343%	7	418	-22.710%
2026-08-14	235.9000	235.9000	235.9000	235.9000	+16.321%	1	418	-22.976%
2026-08-11	202.8000	202.8000	202.8000	202.8000	-5.906%	5	418	-10.404%
2026-08-10	215.9200	215.9200	215.5200	215.5300	-7.299%	3	413	-15.696%
2026-08-05	232.5000	232.5000	232.5000	232.5000	+15.557%	1	414	-21.849%
2026-07-29	198.8800	201.2000	198.8800	201.2000	-13.851%	10	414	-9.692%
2026-07-27	233.5500	233.5500	233.5500	233.5500	-13.994%	1	414	-22.201%
2026-07-24	271.5500	271.5500	271.5500	271.5500	-5.052%	1	414	-33.088%
2026-07-21	286.0000	286.0000	286.0000	286.0000	+29.676%	4	414	-36.469%
2026-07-17	220.5500	220.5500	220.5500	220.5500	-21.170%	3	418	-17.615%
2026-07-13	279.7900	279.7900	279.7800	279.7800	+11.055%	2	418	-35.056%
2026-07-08	251.6300	251.9300	251.6300	251.9300	-5.690%	2	419	-27.877%
2026-07-02	267.1300	267.1300	267.1300	267.1300	-9.139%	1	417	-31.981%
2026-07-01	294.0000	294.0000	294.0000	294.0000	-8.314%	1	417	-38.197%
2026-06-30	320.6600	320.6600	320.6600	320.6600	+14.932%	1	418	-43.336%
2026-06-29	279.0000	279.0000	279.0000	279.0000	+8.119%	1	418	-34.875%
2026-06-24	258.0500	258.0500	258.0500	258.0500	-2.254%	1	418	-29.587%
2026-06-23	269.0600	269.0600	264.0000	264.0000	-6.569%	5	418	-31.174%
2026-06-18	282.5600	282.5600	282.5600	282.5600	+4.189%	6	418	-35.695%
2026-06-17	271.2000	271.2000	271.2000	271.2000	+1.848%	1	418	-33.001%
2026-06-12	266.2800	266.2800	266.2800	266.2800	+14.332%	1	419	-31.764%
2026-06-11	226.5500	232.9000	226.5500	232.9000	+4.439%	2	419	-21.984%
2026-06-10	223.0000	223.0000	223.0000	223.0000	-0.340%	1	418	-18.520%
2026-06-09	221.1400	223.7600	221.1400	223.7600	-9.041%	6	418	-18.797%
2026-06-08	246.0000	246.0000	246.0000	246.0000	-7.758%	1	418	-26.138%
2026-06-02	267.0600	267.0600	266.6900	266.6900	+2.317%	2	419	-31.868%
2026-05-28	257.3300	260.6500	257.2800	260.6500	+7.930%	3	419	-30.290%
2026-05-27	241.5000	241.5000	241.5000	241.5000	+0.625%	4	418	-24.762%
2026-05-26	241.9500	241.9600	240.0000	240.0000	+19.886%	7	420	-24.292%
2026-05-20	200.1900	200.1900	200.1900	200.1900	+14.394%	2	421	-9.236%
2026-05-18	176.8500	176.8500	175.0000	175.0000	-8.377%	3	420	+3.829%
2026-05-15	190.5100	191.0000	190.5100	191.0000	-6.574%	2	420	-4.869%
2026-05-14	204.1700	204.4400	204.1700	204.4400	-3.621%	2	419	-11.123%
2026-05-11	217.4000	217.4000	212.1200	212.1200	+5.485%	14	420	-14.341%
2026-05-08	193.1100	201.0900	193.1100	201.0900	+21.895%	32	420	-9.642%
2026-05-07	163.5500	166.5500	163.5500	164.9700	-6.733%	8	426	+10.141%
2026-05-06	181.0000	182.2500	163.1400	176.8800	+41.788%	108	426	+2.725%
2026-05-05	120.9600	124.7500	120.9600	124.7500	+5.079%	9	514	+45.651%
2026-05-04	122.6200	122.6200	115.5200	118.7200	-8.346%	17	518	+53.049%
2026-05-01	124.9400	131.6800	124.9400	129.5300	+3.458%	6	509	+40.276%
2026-04-30	110.6700	125.2000	110.6700	125.2000	+10.308%	11	509	+45.128%
2026-04-29	102.0000	113.5000	102.0000	113.5000	+10.732%	31	509	+60.088%
2026-04-28	98.9600	104.9800	98.0000	102.5000	-8.376%	29	499	+77.268%
2026-04-27	120.4000	120.4000	107.9500	111.8700	-7.645%	100	484	+62.421%
2026-04-24	115.2100	125.6000	115.2100	121.1300	+32.065%	134	400	+50.004%
2026-04-23	90.1500	91.7200	90.1500	91.7200	+3.160%	2	451	+98.103%
2026-04-22	78.1500	88.9100	78.1400	88.9100	+17.762%	74	453	+104.364%
2026-04-21	72.9500	75.5000	72.9500	75.5000	+3.425%	4	435	+140.662%
2026-04-20	75.8900	75.8900	73.0000	73.0000	+1.827%	2	434	+148.904%
2026-04-17	71.6000	71.6900	71.4000	71.6900	+1.731%	3	433	+153.452%
2026-04-16	70.4700	70.4700	70.4700	70.4700	+35.207%	1	433	+157.840%
2026-04-13	51.7100	52.4500	51.2000	52.1200	-1.660%	10	432	+248.619%
2026-04-10	49.9800	53.0000	49.9800	53.0000	+12.098%	3	426	+242.830%
2026-04-09	46.3600	47.2800	46.3600	47.2800	+6.944%	6	425	+284.306%
2026-04-08	43.5900	44.2100	43.5900	44.2100	+11.641%	7	420	+310.993%
2026-04-06	39.4000	39.6000	39.4000	39.6000	+5.516%	61	416	+358.838%
2026-04-02	35.4400	37.5300	35.4400	37.5300	+6.832%	16	361	+384.146%
2026-04-01	35.5200	36.1700	35.0200	35.1300	+15.941%	7	361	+417.222%
2026-03-30	32.1900	32.6100	30.3000	30.3000	-7.791%	5	362	+499.670%
2026-03-27	32.2800	32.8600	32.2800	32.8600	-7.044%	3	361	+452.952%
2026-03-26	35.5600	35.5600	35.3500	35.3500	-10.393%	2	362	+414.003%
2026-03-25	35.8500	39.6800	35.8500	39.4500	+17.761%	180	363	+360.583%
2026-03-24	32.6000	33.5000	32.6000	33.5000	+4.786%	19	440	+442.388%
2026-03-23	33.3800	33.6200	31.9600	31.9700	+3.967%	19	425	+468.345%
2026-03-20	30.7500	30.7500	30.7500	30.7500	-7.296%	1	425	+490.894%
2026-03-19	31.6400	33.3100	31.6400	33.1700	+6.178%	4	426	+447.784%
2026-03-18	30.3000	31.4900	30.3000	31.2400	+7.280%	110	426	+481.626%
2026-03-17	29.2000	29.2000	29.1200	29.1200	-8.312%	15	390	+523.970%
2026-03-12	31.8500	32.2500	31.5500	31.7600	-11.036%	8	401	+472.103%
2026-03-11	36.2500	36.2500	35.7000	35.7000	+3.779%	46	403	+408.964%
2026-03-10	34.6600	34.6600	34.1600	34.4000	+6.502%	202	404	+428.198%
2026-03-09	32.3500	32.3500	32.3000	32.3000	+2.866%	20	330	+462.539%
2026-03-06	31.4000	31.4000	31.4000	31.4000	-4.848%	50	405	+478.662%
2026-03-04	31.5900	33.3700	31.5900	33.0000	+8.875%	3	424	+450.606%
2026-03-03	30.3100	30.3100	30.3100	30.3100	-14.740%	9	425	+499.472%
2026-02-26	35.5500	35.5500	35.5500	35.5500	-14.871%	1	416	+411.111%
2026-02-24	41.7600	41.7600	41.7600	41.7600	+22.105%	20	416	+335.105%
2026-02-19	34.1100	34.2000	34.1100	34.2000	+2.151%	102	416	+431.287%
2026-02-18	33.4800	33.4800	33.4800	33.4800	-15.305%	100	350	+442.712%
2026-02-12	39.4300	39.7100	39.4300	39.5300	-1.716%	3	251	+359.651%
2026-02-11	41.1300	42.0000	40.2200	40.2200	+27.037%	4	251	+351.765%
2026-02-05	31.6600	31.6600	31.6600	31.6600	-11.441%	5	251	+473.910%
2026-02-04	41.8500	41.8500	35.2500	35.7500	-35.294%	18	251	+408.252%
2026-02-03	56.6300	57.0900	53.6300	55.2500	-3.358%	14	257	+228.869%
2026-02-02	57.4100	58.3500	57.1300	57.1700	+10.260%	10	260	+217.824%
2026-01-30	51.8500	51.8500	51.8500	51.8500	-9.480%	1	263	+250.434%
2026-01-29	58.9300	58.9300	56.0500	57.2800	-10.723%	4	263	+217.214%
2026-01-28	64.1600	64.1600	64.1600	64.1600	-2.270%	7	263	+183.198%
2026-01-23	65.8000	65.8000	65.6500	65.6500	+14.473%	20	263	+176.771%
2026-01-21	57.1800	57.3500	57.1800	57.3500	+11.902%	2	253	+216.827%
2026-01-20	51.3200	52.7000	51.2500	51.2500	+6.174%	12	253	+254.537%
2026-01-16	48.0600	48.2700	47.7100	48.2700	+21.526%	30	241	+276.424%
2026-01-13	39.9500	39.9500	39.7200	39.7200	+13.811%	2	241	+357.452%
2026-01-12	34.9000	34.9000	34.9000	34.9000	+7.716%	1	240	+420.630%
2026-01-09	33.4900	33.7100	32.4000	32.4000	-2.732%	11	240	+460.802%
2026-01-08	35.9700	35.9700	32.9000	33.3100	-8.464%	20	239	+445.482%
2026-01-07	36.6500	37.5400	35.9400	36.3900	-7.239%	20	241	+399.313%
2026-01-06	41.1900	41.2300	38.5700	39.2300	-8.448%	16	245	+363.166%
2026-01-05	45.7400	45.7400	42.6800	42.8500	+1.516%	16	250	+324.037%
2026-01-02	42.5100	42.9900	42.2100	42.2100	+5.922%	7	250	+330.467%
2025-12-31	39.8500	39.8500	39.8500	39.8500	+2.653%	15	249	+355.960%
2025-12-30	39.1900	39.9200	38.8200	38.8200	-0.385%	19	249	+368.058%
2025-12-29	37.3800	38.9700	37.3800	38.9700	+0.542%	7	246	+366.256%
2025-12-24	38.7600	38.7600	38.7600	38.7600	-0.077%	1	252	+368.782%
2025-12-23	39.0500	39.3000	38.7900	38.7900	+0.623%	6	252	+368.420%
2025-12-22	38.8600	38.8600	38.4500	38.5500	-0.925%	7	249	+371.336%
2025-12-19	36.7900	38.9200	36.7900	38.9100	+15.289%	11	248	+366.975%
2025-12-17	34.3000	34.4000	33.7500	33.7500	-8.537%	12	245	+438.370%
2025-12-16	36.9000	36.9000	36.9000	36.9000	-7.934%	30	241	+392.412%
2025-12-12	42.6800	42.7000	39.9700	40.0800	-9.872%	13	211	+353.343%
2025-12-11	40.3300	44.4700	40.3300	44.4700	-0.737%	13	210	+308.590%
2025-12-08	44.9500	44.9500	44.8000	44.8000	+4.844%	49	207	+305.580%
2025-12-04	42.7300	42.7300	42.7300	42.7300	-0.094%	1	187	+325.228%
2025-12-03	42.7700	42.7700	42.7700	42.7700	+15.876%	1	186	+324.830%
2025-11-25	35.5500	36.9100	35.5500	36.9100	-7.610%	3	187	+392.279%
2025-11-21	39.7500	40.0000	39.7500	39.9500	-14.545%	3	188	+354.819%
2025-11-20	46.7500	46.7500	46.7500	46.7500	-4.611%	1	188	+288.663%
2025-11-19	50.0000	50.0000	49.0100	49.0100	-8.563%	2	187	+270.741%
2025-11-18	54.0500	54.0500	53.6000	53.6000	-13.339%	2	186	+238.993%
2025-11-17	61.8500	61.8500	61.8500	61.8500	-4.552%	1	187	+193.775%
2025-11-13	69.3000	69.6000	64.8000	64.8000	-7.468%	28	186	+180.401%
2025-11-12	71.4000	72.2500	70.0300	70.0300	+12.952%	31	180	+159.460%
2025-11-10	62.0000	62.0000	62.0000	62.0000	+19.691%	1	165	+193.065%
2025-11-07	51.8000	51.8000	51.8000	51.8000	-11.905%	1	164	+250.772%
2025-11-06	59.0000	59.0000	58.8000	58.8000	-4.156%	65	163	+209.014%
2025-11-05	61.3500	61.3500	61.3500	61.3500	-7.396%	1	98	+196.170%
2025-11-04	66.2500	66.2500	66.2500	66.2500	-2.574%	2	98	+174.264%
2025-11-03	68.0000	68.0000	68.0000	68.0000	-1.805%	8	92	+167.206%
2025-10-31	69.2500	69.2500	69.2500	69.2500	+0.101%	15	92	+162.383%
2025-10-30	68.7500	70.0300	67.7000	69.1800	-3.028%	80	107	+162.648%
2025-10-29	68.7000	71.3400	68.7000	71.3400	+3.752%	6	172	+154.696%
2025-10-28	69.5000	71.1500	68.7600	68.7600	+3.726%	91	166	+164.252%
2025-10-27	66.2200	66.2900	66.2100	66.2900	+8.851%	20	74	+174.099%
2025-10-24	55.4000	60.9000	55.4000	60.9000	+19.412%	60	74	+198.358%
2025-10-23	50.9800	51.0000	50.9800	51.0000	-3.500%	24	57	+256.275%
2025-10-21	52.8500	52.8500	52.8500	52.8500	-4.430%	5	35	+243.803%
2025-10-20	54.8600	55.3000	54.4700	55.3000	+11.672%	4	34	+228.571%
2025-10-17	51.2900	51.2900	49.5200	49.5200	-6.935%	2	33	+266.922%
2025-10-16	53.2100	53.2100	53.2100	53.2100	+1.779%	1	33	+241.477%
2025-10-15	52.0500	52.2800	52.0500	52.2800	+20.851%	23	32	+247.552%
2025-10-14	43.2600	43.2600	43.2600	43.2600	-1.165%	3	13	+320.018%
2025-10-13	43.7700	43.7700	43.7700	43.7700	+9.288%	1	10	+315.125%
2025-10-10	42.5700	42.5700	40.0500	40.0500	-21.975%	2	11	+353.683%
2025-10-09	51.2600	51.3300	50.0100	51.3300	+4.627%	8	0	+253.984%
2025-10-08	36.6000	49.0600	36.6000	49.0600	+40.171%	4	0	+270.363%
2025-10-07	35.7900	36.3000	34.9300	35.0000	0.000%	7	0	+419.143%