Dark

AMD20280121C390
AMD Jan 21 2028 390.00 Call (AMD280121C00390000)
option OPRA

EOD

Jul 17, 2026

224.03-3.177%(-7.35)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	224.0100	224.0300	224.0100	224.0300	-3.177%	10	475	0.000%
2026-07-16	231.3800	231.3800	231.3800	231.3800	-4.645%	2	480	-3.177%
2026-07-15	242.6500	242.6500	242.6500	242.6500	-12.242%	1	480	-7.674%
2026-07-14	276.5000	276.5000	276.5000	276.5000	+8.334%	1	480	-18.976%
2026-07-13	256.7300	256.7300	255.2300	255.2300	-4.879%	3	480	-12.224%
2026-07-09	273.0000	273.0000	268.3200	268.3200	+17.912%	3	481	-16.506%
2026-07-08	227.5600	227.5600	227.5600	227.5600	-7.364%	2	482	-1.551%
2026-07-07	245.6500	245.6500	245.6500	245.6500	-13.807%	1	482	-8.801%
2026-07-06	285.0000	285.0000	285.0000	285.0000	+5.458%	5	482	-21.393%
2026-07-01	270.2500	270.2500	270.2500	270.2500	-6.794%	2	487	-17.103%
2026-06-30	269.5000	289.9500	269.5000	289.9500	+31.437%	5	487	-22.735%
2026-06-29	220.6000	220.6000	220.6000	220.6000	-10.800%	15	486	+1.555%
2026-06-25	245.1100	249.7300	245.1100	247.3100	-2.365%	4	486	-9.413%
2026-06-23	253.3000	253.3000	253.3000	253.3000	-8.891%	5	487	-11.555%
2026-06-22	266.5500	278.0200	266.5500	278.0200	+13.943%	11	482	-19.419%
2026-06-17	249.1700	249.1700	244.0000	244.0000	+0.826%	11	483	-8.184%
2026-06-16	249.6600	253.1300	242.0000	242.0000	-10.708%	4	482	-7.426%
2026-06-15	255.9100	271.0200	255.9100	271.0200	+15.421%	11	482	-17.338%
2026-06-12	234.8100	234.8100	234.8100	234.8100	+17.699%	1	481	-4.591%
2026-06-11	199.5000	199.5000	199.5000	199.5000	+3.421%	1	482	+12.296%
2026-06-10	194.9900	194.9900	192.9000	192.9000	-5.130%	2	481	+16.138%
2026-06-09	209.9500	209.9500	203.3300	203.3300	-7.691%	2	482	+10.180%
2026-06-08	219.7700	220.2700	219.7700	220.2700	+6.912%	2	482	+1.707%
2026-06-05	220.2000	220.2000	206.0300	206.0300	-10.983%	4	480	+8.737%
2026-06-04	231.4500	231.4500	231.4500	231.4500	-11.288%	2	483	-3.206%
2026-06-03	260.9000	260.9000	260.9000	260.9000	+11.140%	6	481	-14.132%
2026-06-02	234.8500	234.8500	234.5500	234.7500	-3.435%	16	487	-4.567%
2026-05-28	246.6500	246.6500	243.1000	243.1000	+5.029%	3	482	-7.845%
2026-05-26	219.2400	231.4600	219.2400	231.4600	+30.731%	6	480	-3.210%
2026-05-21	177.0500	177.0500	177.0500	177.0500	-0.957%	1	475	+26.535%
2026-05-20	179.2200	181.4000	178.6300	178.7600	+17.104%	19	474	+25.324%
2026-05-19	141.6100	152.6500	141.3700	152.6500	-14.649%	19	484	+46.761%
2026-05-14	178.8500	178.8500	178.8500	178.8500	+3.232%	4	484	+25.261%
2026-05-12	167.7900	173.2500	167.7900	173.2500	-10.870%	14	483	+29.310%
2026-05-11	194.3800	194.3800	194.3800	194.3800	+18.524%	3	483	+15.254%
2026-05-08	164.0000	164.0000	164.0000	164.0000	+14.605%	2	486	+36.604%
2026-05-07	152.8500	152.8500	143.1000	143.1000	-6.757%	97	488	+56.555%
2026-05-06	148.9500	158.9800	146.3100	153.4700	+48.066%	26	518	+45.976%
2026-05-05	106.7000	108.2500	102.6300	103.6500	+2.573%	12	519	+116.141%
2026-05-04	103.0500	103.8500	98.7000	101.0500	-8.923%	15	518	+121.702%
2026-05-01	107.2500	110.9500	107.2500	110.9500	+0.726%	152	445	+101.920%
2026-04-30	98.5000	110.1500	98.5000	110.1500	+26.522%	12	445	+103.386%
2026-04-29	87.0600	87.0600	87.0600	87.0600	+2.219%	3	434	+157.328%
2026-04-28	83.8500	85.3100	83.8500	85.1700	-19.285%	70	431	+163.039%
2026-04-24	100.2000	107.2200	97.6500	105.5200	+36.773%	22	361	+112.310%
2026-04-23	77.1500	77.1500	77.1500	77.1500	+27.310%	10	361	+190.382%
2026-04-21	60.7000	61.4000	58.9500	60.6000	+6.784%	17	363	+269.686%
2026-04-20	56.7500	56.7500	56.7500	56.7500	-2.975%	2	363	+294.767%
2026-04-17	58.4900	58.4900	58.4900	58.4900	+2.903%	1	363	+283.023%
2026-04-16	56.8400	56.8400	56.8400	56.8400	+36.569%	2	363	+294.141%
2026-04-13	41.6200	41.6200	41.6200	41.6200	-0.311%	1	365	+438.275%
2026-04-10	41.7500	41.7500	41.7500	41.7500	+12.050%	1	365	+436.599%
2026-04-09	37.2600	37.2600	37.2600	37.2600	+3.099%	2	365	+501.261%
2026-04-08	35.0800	36.1400	35.0800	36.1400	+16.920%	6	367	+519.895%
2026-04-07	30.8500	30.9600	30.8500	30.9100	+3.482%	78	366	+624.782%
2026-04-02	26.1400	29.8700	26.1400	29.8700	+3.715%	4	328	+650.017%
2026-04-01	29.1000	29.1000	28.8000	28.8000	+18.519%	18	328	+677.882%
2026-03-31	24.1000	24.3000	24.1000	24.3000	-10.000%	2	343	+821.934%
2026-03-30	27.5000	27.5000	27.0000	27.0000	+7.143%	3	342	+729.741%
2026-03-27	24.5000	25.2000	24.5000	25.2000	-20.755%	2	344	+789.008%
2026-03-25	29.7000	31.8000	29.7000	31.8000	+24.657%	58	345	+604.497%
2026-03-23	25.5100	25.5100	25.5100	25.5100	+5.370%	8	321	+778.205%
2026-03-20	25.0600	25.0600	24.2100	24.2100	-5.981%	203	315	+825.361%
2026-03-19	25.7500	25.7500	25.7500	25.7500	+10.515%	22	315	+770.019%
2026-03-13	23.5500	23.5500	23.3000	23.3000	+0.866%	3	323	+861.502%
2026-03-03	23.1000	23.1000	23.1000	23.1000	-17.940%	10	325	+869.827%
2026-02-27	27.5000	28.1500	27.5000	28.1500	-1.228%	2	325	+695.844%
2026-02-26	29.9000	30.1000	28.5000	28.5000	-13.242%	3	323	+686.070%
2026-02-25	33.2000	33.2000	32.8500	32.8500	+5.968%	2	322	+581.979%
2026-02-24	31.0000	31.0000	31.0000	31.0000	+13.553%	1	322	+622.677%
2026-02-19	27.3000	27.3000	27.3000	27.3000	+3.605%	1	323	+720.623%
2026-02-17	26.4500	26.4500	26.3500	26.3500	-22.953%	2	323	+750.209%
2026-02-12	34.1000	34.2000	34.1000	34.2000	+3.636%	2	321	+555.058%
2026-02-11	33.0000	33.0000	33.0000	33.0000	-0.302%	1	321	+578.879%
2026-02-09	33.1000	33.1000	33.1000	33.1000	+33.468%	1	321	+576.828%
2026-02-05	26.0000	26.0000	24.8000	24.8000	-13.799%	12	322	+803.347%
2026-02-04	32.0000	32.0000	28.0900	28.7700	-34.390%	10	321	+678.693%
2026-02-03	43.8500	43.8500	43.8500	43.8500	-6.999%	20	314	+410.901%
2026-01-29	47.1500	47.1500	47.1500	47.1500	-8.054%	6	314	+375.143%
2026-01-26	51.2800	51.2800	51.2800	51.2800	-5.562%	1	308	+336.876%
2026-01-23	54.3000	54.3000	54.3000	54.3000	+8.600%	10	309	+312.578%
2026-01-21	50.0000	50.0000	50.0000	50.0000	+23.977%	1	299	+348.060%
2026-01-20	40.1900	40.3300	40.1900	40.3300	+1.332%	6	299	+455.492%
2026-01-16	39.8000	39.8000	39.8000	39.8000	+20.387%	1	297	+462.889%
2026-01-13	33.1000	33.1100	32.9400	33.0600	+24.708%	4	297	+577.647%
2026-01-08	26.5100	26.5100	26.5100	26.5100	-7.951%	2	296	+745.077%
2026-01-07	28.8000	28.8000	28.8000	28.8000	-8.571%	2	294	+677.882%
2026-01-06	31.5000	31.5000	31.5000	31.5000	-9.483%	1	294	+611.206%
2026-01-05	34.8000	34.8000	34.8000	34.8000	+12.258%	1	293	+543.764%
2025-12-22	31.0000	31.0000	31.0000	31.0000	+2.990%	2	293	+622.677%
2025-12-19	30.1500	30.1500	30.1000	30.1000	+13.585%	20	293	+644.286%
2025-12-18	26.5000	26.5000	26.5000	26.5000	-1.852%	1	283	+745.396%
2025-12-17	27.0000	27.0000	27.0000	27.0000	-7.376%	3	282	+729.741%
2025-12-16	29.1500	29.1500	29.1500	29.1500	-3.636%	1	283	+668.542%
2025-12-15	30.2500	30.2500	30.2500	30.2500	-4.874%	1	283	+640.595%
2025-12-12	36.8000	36.8000	31.8000	31.8000	-3.049%	8	283	+604.497%
2025-12-11	33.8500	33.8500	32.8000	32.8000	-9.317%	3	277	+583.018%
2025-12-10	35.8500	36.1700	35.8500	36.1700	-2.847%	27	274	+519.381%
2025-12-08	37.2300	37.2300	37.2300	37.2300	+3.273%	3	274	+501.746%
2025-12-05	35.5500	36.0500	35.5500	36.0500	+4.705%	62	271	+521.442%
2025-11-26	34.4300	34.4300	34.4300	34.4300	+15.653%	1	289	+550.683%
2025-11-25	29.7700	29.7700	29.7700	29.7700	-17.989%	1	289	+652.536%
2025-11-24	35.9500	36.4000	35.9500	36.3000	+13.014%	7	290	+517.163%
2025-11-21	32.0000	32.6000	32.0000	32.1200	-23.524%	38	286	+597.478%
2025-11-20	42.0000	42.0000	42.0000	42.0000	+2.314%	5	296	+433.405%
2025-11-19	40.1500	41.0500	40.1500	41.0500	-10.352%	2	296	+445.749%
2025-11-18	45.0500	45.7900	45.0500	45.7900	-8.876%	2	296	+389.255%
2025-11-17	50.3500	50.3500	50.2500	50.2500	+0.520%	2	297	+345.831%
2025-11-14	49.9900	49.9900	49.9900	49.9900	-11.553%	2	296	+348.150%
2025-11-13	56.5200	56.5200	56.5200	56.5200	-2.215%	1	298	+296.373%
2025-11-12	61.0000	61.0000	57.8000	57.8000	+21.787%	7	297	+287.595%
2025-11-11	48.1000	50.1500	47.4600	47.4600	+8.480%	21	291	+372.040%
2025-11-07	43.6000	43.7500	43.6000	43.7500	-24.776%	20	279	+412.069%
2025-11-03	58.1600	58.1600	58.1600	58.1600	-2.252%	2	268	+285.196%
2025-10-29	60.3000	60.3000	59.0000	59.5000	+16.211%	9	268	+276.521%
2025-10-24	50.0900	51.2000	50.0900	51.2000	+16.496%	3	268	+337.559%
2025-10-21	42.3000	44.0000	42.3000	43.9500	-4.353%	5	268	+409.738%
2025-10-16	46.0700	46.0700	45.9500	45.9500	+30.874%	2	266	+387.552%
2025-10-14	34.0000	35.1100	34.0000	35.1100	-3.145%	210	265	+538.080%
2025-10-10	36.0500	36.2500	36.0500	36.2500	+28.137%	61	66	+518.014%
2025-10-07	28.3500	28.3500	28.2800	28.2900	0.000%	6	0	+691.905%