Dark

AMD20280121C380
AMD Jan 21 2028 380.00 Call (AMD280121C00380000)
option OPRA

EOD

Sep 3, 2026

157.46-2.748%(-4.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	157.4700	157.4700	157.4600	157.4600	-2.748%	2	361	0.000%
2026-09-02	161.8300	161.9400	161.8300	161.9100	-1.712%	6	362	-2.748%
2026-09-01	164.1500	164.7300	164.1500	164.7300	-6.356%	10	365	-4.413%
2026-08-28	175.9800	175.9800	175.9100	175.9100	-0.868%	5	365	-10.488%
2026-08-20	177.4500	177.4500	177.4500	177.4500	-0.727%	4	368	-11.265%
2026-08-19	178.7500	178.7500	178.7500	178.7500	-5.921%	1	372	-11.910%
2026-08-18	190.0000	190.0000	190.0000	190.0000	-2.439%	5	371	-17.126%
2026-08-12	199.4500	199.4500	194.7500	194.7500	+5.682%	2	371	-19.148%
2026-08-11	184.3100	184.3100	184.2800	184.2800	-6.262%	40	372	-14.554%
2026-08-10	201.0000	201.0000	196.5900	196.5900	-1.911%	2	372	-19.904%
2026-08-07	201.4500	201.4500	200.4200	200.4200	-5.520%	5	373	-21.435%
2026-08-05	209.3200	212.1300	208.7700	212.1300	-13.642%	44	372	-25.772%
2026-08-04	245.6400	245.6400	245.6400	245.6400	+15.119%	1	411	-35.898%
2026-07-31	213.0000	213.3800	213.0000	213.3800	+1.682%	2	410	-26.207%
2026-07-30	213.5000	213.5000	209.8500	209.8500	+22.504%	4	410	-24.965%
2026-07-29	171.3000	171.3000	171.3000	171.3000	-9.566%	1	409	-8.079%
2026-07-28	189.4200	189.4200	189.4200	189.4200	-13.900%	1	409	-16.873%
2026-07-27	220.0000	220.0000	220.0000	220.0000	-15.101%	1	408	-28.427%
2026-07-24	259.1300	259.1300	259.1300	259.1300	-2.362%	2	409	-39.235%
2026-07-23	265.4000	265.4000	265.4000	265.4000	+10.754%	2	409	-40.671%
2026-07-20	239.8500	239.8500	239.6300	239.6300	+4.811%	3	409	-34.290%
2026-07-17	209.9000	228.6300	209.9000	228.6300	-5.329%	14	411	-31.129%
2026-07-16	241.5000	241.5000	241.5000	241.5000	-4.356%	10	419	-34.799%
2026-07-15	253.9100	253.9100	252.5000	252.5000	-8.749%	13	419	-37.640%
2026-07-14	276.7100	276.7100	276.7100	276.7100	+13.872%	1	419	-43.096%
2026-07-07	245.0000	245.0000	243.0000	243.0000	-10.842%	3	419	-35.202%
2026-07-01	272.3000	272.6500	272.3000	272.5500	-6.852%	4	419	-42.227%
2026-06-30	273.0000	292.6000	273.0000	292.6000	+17.463%	5	419	-46.186%
2026-06-26	241.4000	249.1000	241.4000	249.1000	-0.308%	2	423	-36.788%
2026-06-25	267.1000	267.1000	249.8700	249.8700	+4.113%	2	423	-36.983%
2026-06-24	240.0000	240.0000	240.0000	240.0000	-8.449%	1	424	-34.392%
2026-06-18	262.0000	262.1500	261.9700	262.1500	+6.349%	9	422	-39.935%
2026-06-12	246.5000	246.5000	246.5000	246.5000	+26.016%	4	422	-36.122%
2026-06-10	209.4200	209.4200	195.6100	195.6100	+0.082%	6	418	-19.503%
2026-06-09	207.4300	207.4300	195.4500	195.4500	-14.276%	3	412	-19.437%
2026-06-08	224.4800	228.0000	224.4800	228.0000	+9.274%	10	412	-30.939%
2026-06-05	220.0000	220.0000	208.3000	208.6500	-11.099%	14	407	-24.534%
2026-06-04	234.7000	234.7000	234.7000	234.7000	-4.399%	1	406	-32.910%
2026-06-02	245.5000	245.5000	245.5000	245.5000	+2.262%	1	406	-35.862%
2026-06-01	239.0500	240.0700	239.0500	240.0700	-0.365%	2	406	-34.411%
2026-05-29	243.0000	243.0000	240.9500	240.9500	-3.077%	2	405	-34.650%
2026-05-28	234.5100	248.6000	234.5100	248.6000	+9.035%	5	405	-36.661%
2026-05-27	239.0300	239.0300	223.2800	228.0000	-3.226%	6	407	-30.939%
2026-05-26	224.0000	236.0100	222.0000	235.6000	+30.497%	8	408	-33.166%
2026-05-21	182.5000	182.5000	175.0000	180.5400	-2.935%	6	411	-12.784%
2026-05-20	186.0000	186.0000	186.0000	186.0000	+14.943%	1	412	-15.344%
2026-05-19	148.1500	161.9000	144.9300	161.8200	+0.291%	22	434	-2.694%
2026-05-18	175.6300	175.6300	158.0000	161.3500	-7.270%	14	434	-2.411%
2026-05-15	174.0000	174.0000	174.0000	174.0000	-0.617%	1	434	-9.506%
2026-05-13	175.0800	175.0800	175.0800	175.0800	+5.090%	1	434	-10.064%
2026-05-12	168.8700	168.8700	166.6000	166.6000	-17.365%	2	432	-5.486%
2026-05-11	189.3000	201.6200	188.7600	201.6100	+11.264%	60	432	-21.899%
2026-05-08	167.6900	181.2000	167.6900	181.2000	+22.267%	35	474	-13.102%
2026-05-07	149.8500	149.8500	148.2000	148.2000	-7.305%	13	443	+6.248%
2026-05-06	165.2500	166.1000	148.0100	159.8800	+44.036%	123	444	-1.514%
2026-05-05	108.5000	114.2500	108.5000	111.0000	+7.725%	59	468	+41.856%
2026-05-04	108.5000	108.5000	103.0400	103.0400	-11.172%	48	462	+52.814%
2026-05-01	114.3000	116.0000	114.3000	116.0000	+5.072%	27	466	+35.741%
2026-04-30	99.1900	111.5500	99.1900	110.4000	+10.400%	124	466	+42.627%
2026-04-29	86.3000	100.0000	86.3000	100.0000	+13.636%	2	355	+57.460%
2026-04-28	86.2000	91.7500	86.2000	88.0000	-10.985%	11	355	+78.932%
2026-04-27	97.0000	98.8600	96.6500	98.8600	-9.194%	11	361	+59.276%
2026-04-24	98.1000	111.1000	93.1500	108.8700	+39.828%	73	362	+44.631%
2026-04-23	77.2500	82.0000	77.2500	77.8600	+0.283%	5	314	+102.235%
2026-04-22	71.6600	77.9300	71.6600	77.6400	+17.458%	24	313	+102.808%
2026-04-21	65.6500	66.1000	65.6500	66.1000	+9.582%	4	307	+138.215%
2026-04-20	63.4100	63.4200	59.7500	60.3200	-0.789%	11	307	+161.041%
2026-04-16	60.1500	60.8000	60.1500	60.8000	+29.362%	2	305	+158.980%
2026-04-15	48.9500	48.9500	47.0000	47.0000	+29.121%	5	303	+235.021%
2026-04-08	36.5000	36.5000	36.4000	36.4000	+13.750%	4	303	+332.582%
2026-04-07	32.0000	32.1500	32.0000	32.0000	-2.439%	49	303	+392.063%
2026-04-06	34.1000	34.1000	32.8000	32.8000	+25.430%	3	288	+380.061%
2026-03-31	26.1000	26.2000	26.1000	26.1500	-2.498%	73	287	+502.141%
2026-03-27	26.8200	26.8200	26.8200	26.8200	-7.517%	1	284	+487.099%
2026-03-26	29.0000	29.0000	29.0000	29.0000	-13.870%	2	284	+442.966%
2026-03-25	33.6700	33.6700	33.6700	33.6700	+32.821%	2	284	+367.657%
2026-03-20	27.0400	27.2500	25.3500	25.3500	-5.937%	119	284	+521.144%
2026-03-19	25.0100	26.9500	25.0100	26.9500	+13.426%	62	310	+484.267%
2026-03-17	24.0000	24.0000	23.7600	23.7600	-7.549%	92	302	+562.710%
2026-03-16	25.7000	25.7000	25.7000	25.7000	-5.930%	1	211	+512.685%
2026-03-06	27.2600	27.3200	27.2600	27.3200	+10.295%	2	211	+476.354%
2026-03-03	24.7000	24.7700	24.7000	24.7700	-28.822%	3	211	+535.688%
2026-02-24	34.8000	34.8000	34.8000	34.8000	+29.609%	10	209	+352.471%
2026-02-23	26.8500	26.8500	26.8500	26.8500	-16.094%	5	209	+486.443%
2026-02-12	32.0000	32.0000	32.0000	32.0000	-6.624%	2	209	+392.063%
2026-02-09	34.2700	34.2700	34.2700	34.2700	+25.164%	5	209	+359.469%
2026-02-06	27.3800	27.3800	27.3800	27.3800	+6.953%	8	209	+475.091%
2026-02-05	30.0000	30.3000	25.6000	25.6000	-16.066%	11	210	+515.078%
2026-02-04	32.9500	32.9500	30.0000	30.5000	-33.041%	6	221	+416.262%
2026-02-03	45.5500	45.5500	45.5500	45.5500	-13.271%	20	218	+245.686%
2026-01-26	53.1400	53.1400	52.5100	52.5200	-6.047%	3	198	+199.810%
2026-01-23	55.9000	55.9000	55.9000	55.9000	+3.041%	1	199	+181.682%
2026-01-22	51.8500	54.2500	51.8500	54.2500	+5.648%	2	199	+190.249%
2026-01-21	46.3500	52.6200	46.3500	51.3500	+22.524%	18	199	+206.641%
2026-01-20	43.1400	43.1400	41.7500	41.9100	+1.551%	11	196	+275.710%
2026-01-16	41.3900	41.3900	41.2700	41.2700	+5.956%	5	202	+281.536%
2026-01-15	42.8500	42.8500	38.9500	38.9500	+9.410%	14	202	+304.262%
2026-01-14	35.7700	35.7700	35.6000	35.6000	+1.889%	2	195	+342.303%
2026-01-13	35.2200	35.2200	34.8000	34.9400	+21.955%	3	195	+350.658%
2026-01-12	28.6500	28.6500	28.6500	28.6500	+8.072%	1	196	+449.599%
2026-01-09	26.5100	26.5100	26.5100	26.5100	-3.949%	1	197	+493.965%
2026-01-08	27.2000	27.6000	27.2000	27.6000	-8.000%	21	196	+470.507%
2026-01-07	30.8500	30.8500	30.0000	30.0000	-8.676%	2	185	+424.867%
2026-01-06	34.8300	34.8300	32.8500	32.8500	-8.801%	4	185	+379.330%
2026-01-02	36.0200	36.0200	36.0200	36.0200	+10.322%	1	189	+337.146%
2025-12-31	32.6500	32.6500	32.6500	32.6500	-1.270%	2	188	+382.266%
2025-12-29	33.0700	33.0700	33.0700	33.0700	+2.702%	2	188	+376.142%
2025-12-22	32.0500	32.2700	32.0500	32.2000	-1.227%	4	190	+389.006%
2025-12-19	29.5800	32.6000	29.5800	32.6000	+13.589%	36	188	+383.006%
2025-12-18	29.1600	29.1600	28.7000	28.7000	+4.783%	6	191	+448.641%
2025-12-17	30.1000	30.1000	27.3900	27.3900	-11.359%	2	195	+474.881%
2025-12-16	30.9000	30.9000	30.9000	30.9000	-0.355%	4	195	+409.579%
2025-12-15	31.0100	31.0100	31.0100	31.0100	-7.156%	1	193	+407.772%
2025-12-12	35.2100	35.2100	33.4000	33.4000	-11.335%	2	192	+371.437%
2025-12-11	36.2500	37.6700	35.3000	37.6700	+0.133%	11	191	+317.998%
2025-12-10	37.6200	37.6200	37.6200	37.6200	-2.991%	1	185	+318.554%
2025-12-08	38.2500	38.7800	38.2500	38.7800	+4.388%	4	186	+306.034%
2025-12-05	38.5600	39.0800	37.1100	37.1500	+4.208%	7	184	+323.849%
2025-12-04	37.0400	37.5400	35.6500	35.6500	-2.248%	5	183	+341.683%
2025-12-03	36.3900	37.0400	35.7600	36.4700	-0.273%	14	182	+331.752%
2025-12-02	37.3500	37.3500	36.5700	36.5700	-0.894%	4	184	+330.572%
2025-12-01	35.9900	36.9900	35.9900	36.9000	+11.886%	5	180	+326.721%
2025-11-25	30.6500	32.9800	30.6500	32.9800	-12.982%	4	180	+377.441%
2025-11-24	37.9000	37.9000	37.9000	37.9000	+7.977%	2	180	+315.462%
2025-11-21	33.6000	35.1000	32.5200	35.1000	-8.594%	103	180	+348.604%
2025-11-20	38.5500	38.5500	38.4000	38.4000	-11.008%	42	157	+310.052%
2025-11-19	45.6000	46.8000	42.4500	43.1500	-5.165%	34	157	+264.913%
2025-11-18	45.0000	45.5000	45.0000	45.5000	-11.306%	2	157	+246.066%
2025-11-17	52.1000	52.1000	49.9000	51.3000	-8.393%	4	155	+206.940%
2025-11-14	56.0000	56.0000	56.0000	56.0000	-4.907%	2	154	+181.179%
2025-11-12	58.9000	58.9000	58.8900	58.8900	+18.419%	4	156	+167.380%
2025-11-11	49.7300	49.7300	49.7300	49.7300	+9.658%	1	156	+216.630%
2025-11-07	45.3000	45.3500	45.3000	45.3500	-10.251%	2	156	+247.211%
2025-11-06	50.5300	50.5300	50.5300	50.5300	-16.891%	5	157	+211.617%
2025-11-05	60.8000	60.8000	60.8000	60.8000	+3.790%	2	157	+158.980%
2025-11-04	59.4300	59.4300	58.5800	58.5800	-2.285%	8	157	+168.795%
2025-10-31	59.9500	59.9500	59.9500	59.9500	-3.415%	1	154	+162.652%
2025-10-29	62.0700	62.0700	62.0700	62.0700	+2.680%	1	155	+153.681%
2025-10-28	59.6500	60.5000	59.4000	60.4500	+10.816%	37	154	+160.480%
2025-10-27	54.5500	54.5500	54.5500	54.5500	+3.668%	3	166	+188.653%
2025-10-24	51.7500	52.6200	51.6000	52.6200	+22.944%	34	166	+199.240%
2025-10-23	42.5000	42.8000	42.5000	42.8000	+4.774%	14	148	+267.897%
2025-10-22	40.8500	40.8500	40.8500	40.8500	-12.377%	3	151	+285.459%
2025-10-16	47.4500	47.4500	46.5500	46.6200	+4.179%	25	148	+237.752%
2025-10-15	45.7500	45.7500	44.7500	44.7500	+26.627%	3	123	+251.866%
2025-10-14	35.5000	36.4000	34.4500	35.3400	-0.591%	104	122	+345.557%
2025-10-13	35.5500	35.5500	35.5500	35.5500	-8.140%	3	22	+342.925%
2025-10-10	39.2600	39.2600	38.7000	38.7000	-6.068%	3	22	+306.873%
2025-10-09	44.1000	44.1000	41.2000	41.2000	-2.300%	10	0	+282.184%
2025-10-08	34.8500	42.1700	34.8500	42.1700	+42.998%	8	0	+273.393%
2025-10-07	26.2000	30.9200	26.2000	29.4900	0.000%	8	0	+433.944%