Dark

AMD20280121C400
AMD Jan 21 2028 400.00 Call (AMD280121C00400000)
option OPRA

EOD

Sep 3, 2026

150.57-1.330%(-2.03)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	145.6200	152.9000	145.6200	150.5700	-1.330%	18	1,885	0.000%
2026-09-02	150.0000	153.4500	150.0000	152.6000	-1.947%	8	1,885	-1.330%
2026-09-01	150.5500	155.6300	150.5500	155.6300	-5.121%	33	1,887	-3.251%
2026-08-31	163.9000	164.0300	163.9000	164.0300	-0.437%	4	1,899	-8.206%
2026-08-28	164.7500	164.7500	164.7500	164.7500	-3.655%	1	1,900	-8.607%
2026-08-27	172.8600	172.8600	169.4900	171.0000	-5.853%	3	1,900	-11.947%
2026-08-26	181.6300	181.6300	181.6300	181.6300	+2.171%	1	1,900	-17.101%
2026-08-25	175.6900	177.7700	173.8200	177.7700	+11.106%	27	1,899	-15.301%
2026-08-24	158.5400	160.3500	158.0000	160.0000	-6.977%	30	1,889	-5.894%
2026-08-21	170.7300	174.9000	170.7300	172.0000	+3.865%	28	1,918	-12.459%
2026-08-20	169.4800	169.4800	165.6000	165.6000	-2.845%	10	1,902	-9.076%
2026-08-19	172.3300	172.3300	168.0000	170.4500	-6.603%	5	1,900	-11.663%
2026-08-18	190.3400	190.3400	179.0000	182.5000	-12.027%	7	1,899	-17.496%
2026-08-17	208.4000	208.4000	206.8000	207.4500	-0.647%	3	1,899	-27.419%
2026-08-14	200.0000	208.8000	200.0000	208.8000	+6.455%	14	1,899	-27.888%
2026-08-13	196.6900	196.7400	196.1400	196.1400	+4.164%	9	1,902	-23.233%
2026-08-12	189.8000	189.8000	188.3000	188.3000	+7.834%	3	1,899	-20.037%
2026-08-11	177.5000	177.5000	173.4100	174.6200	-4.318%	67	1,899	-13.773%
2026-08-10	185.0000	187.5000	182.5000	182.5000	-4.769%	10	1,881	-17.496%
2026-08-07	203.0000	203.0000	190.0000	191.6400	-6.059%	10	1,887	-21.431%
2026-08-06	193.0000	206.9500	193.0000	204.0000	+3.291%	25	1,891	-26.191%
2026-08-05	196.5000	208.1100	196.5000	197.5000	-16.306%	49	1,882	-23.762%
2026-08-04	225.0000	236.0000	225.0000	235.9800	+17.403%	9	1,887	-36.194%
2026-08-03	182.0000	201.0000	181.0000	201.0000	+2.551%	9	1,885	-25.090%
2026-07-31	216.3600	216.3600	196.0000	196.0000	-3.804%	7	1,888	-23.179%
2026-07-30	185.0000	212.0000	184.5500	203.7500	+26.192%	19	1,892	-26.101%
2026-07-29	180.9400	180.9400	159.5500	161.4600	-10.548%	23	1,896	-6.745%
2026-07-28	185.9000	196.4500	178.0000	180.5000	-11.485%	38	1,902	-16.582%
2026-07-27	228.1100	228.1100	203.9200	203.9200	-17.270%	17	1,909	-26.162%
2026-07-23	264.2500	264.2500	246.4900	246.4900	-3.715%	12	1,903	-38.914%
2026-07-21	248.7800	256.0000	243.5200	256.0000	+10.597%	4	1,905	-41.184%
2026-07-20	234.0000	234.0900	231.4700	231.4700	+5.405%	55	1,906	-34.951%
2026-07-17	199.0800	222.1700	199.0800	219.6000	-0.485%	11	1,860	-31.434%
2026-07-16	230.0000	230.0000	220.6700	220.6700	-7.460%	3	1,862	-31.767%
2026-07-15	246.1000	246.1000	235.0000	238.4600	-11.468%	9	1,860	-36.857%
2026-07-14	270.0000	270.0000	267.0000	269.3500	+7.034%	3	1,861	-44.099%
2026-07-13	252.4700	253.0000	251.6500	251.6500	-5.781%	8	1,861	-40.167%
2026-07-10	262.1600	267.0900	262.1600	267.0900	+1.374%	5	1,866	-43.626%
2026-07-09	270.0000	270.0000	263.1500	263.4700	+10.400%	4	1,866	-42.851%
2026-07-08	228.6500	238.6500	224.3700	238.6500	-1.653%	25	1,863	-36.908%
2026-07-07	233.0000	242.6600	233.0000	242.6600	-10.059%	5	1,862	-37.950%
2026-07-06	248.1500	280.0000	248.1500	269.8000	+15.211%	11	1,858	-44.192%
2026-07-02	253.4600	253.4600	228.0500	234.1800	-7.984%	20	1,861	-35.703%
2026-07-01	273.5000	273.5000	254.5000	254.5000	-12.029%	10	1,861	-40.837%
2026-06-30	264.3900	290.0000	264.3900	289.3000	+13.562%	20	1,858	-47.954%
2026-06-29	244.0000	254.7500	244.0000	254.7500	+5.095%	3	1,857	-40.895%
2026-06-26	228.0000	242.4000	228.0000	242.4000	-1.363%	6	1,855	-37.884%
2026-06-25	239.0500	246.4100	239.0500	245.7500	+6.848%	15	1,854	-38.730%
2026-06-24	230.0000	230.0000	230.0000	230.0000	-5.350%	3	1,857	-34.535%
2026-06-23	243.0000	243.0000	243.0000	243.0000	-8.763%	1	1,855	-38.037%
2026-06-22	260.0000	266.3400	260.0000	266.3400	+5.502%	117	1,855	-43.467%
2026-06-18	253.6300	253.6300	250.7500	252.4500	+6.970%	5	1,854	-40.357%
2026-06-17	243.8300	247.0600	236.0000	236.0000	-2.075%	7	1,854	-36.199%
2026-06-16	241.0000	241.0000	241.0000	241.0000	-9.057%	1	1,855	-37.523%
2026-06-15	265.4500	267.2000	264.5500	265.0000	+10.421%	34	1,854	-43.181%
2026-06-12	219.7800	239.9900	219.7800	239.9900	+21.293%	7	1,862	-37.260%
2026-06-11	197.8600	197.8600	197.8600	197.8600	+6.046%	1	1,861	-23.901%
2026-06-10	200.4600	200.4600	186.5800	186.5800	-6.071%	19	1,862	-19.300%
2026-06-09	219.3600	219.3600	179.3500	198.6400	-8.228%	13	1,866	-24.200%
2026-06-08	212.4000	216.9000	212.4000	216.4500	+6.046%	18	1,866	-30.437%
2026-06-05	219.8200	219.8200	196.8400	204.1100	-17.028%	154	1,872	-26.231%
2026-06-04	230.0000	246.0000	227.1700	246.0000	-3.899%	7	1,910	-38.793%
2026-06-03	247.6000	255.9800	247.6000	255.9800	+9.393%	9	1,908	-41.179%
2026-06-02	228.9600	234.0000	225.5000	234.0000	-1.598%	37	1,907	-35.654%
2026-06-01	222.1000	237.8000	211.2000	237.8000	+1.360%	15	1,890	-36.682%
2026-05-29	237.5800	237.5800	225.4800	234.6100	-1.354%	20	1,891	-35.821%
2026-05-28	228.6700	240.0000	228.6700	237.8300	+8.499%	35	1,900	-36.690%
2026-05-27	222.6500	222.6500	212.0000	219.2000	-1.372%	54	1,887	-31.309%
2026-05-26	217.6100	222.7500	213.7900	222.2500	+14.045%	92	1,927	-32.252%
2026-05-22	191.1500	202.6000	184.9500	194.8800	+11.564%	118	1,987	-22.737%
2026-05-21	173.8400	174.6800	170.2000	174.6800	-1.417%	10	1,979	-13.802%
2026-05-20	164.6900	177.1900	164.6900	177.1900	+15.276%	32	1,979	-15.023%
2026-05-19	151.9400	153.7100	140.1300	153.7100	+2.262%	48	2,012	-2.043%
2026-05-18	150.0000	157.1800	150.0000	150.3100	-9.452%	12	2,012	+0.173%
2026-05-15	165.0000	166.0000	165.0000	166.0000	-5.305%	9	2,012	-9.295%
2026-05-14	172.6000	178.9300	170.9500	175.3000	-0.876%	79	2,014	-14.107%
2026-05-13	177.0000	179.1500	168.0000	176.8500	+1.872%	38	2,069	-14.860%
2026-05-12	181.5000	182.8000	160.5000	173.6000	-6.792%	276	2,069	-13.266%
2026-05-11	183.4500	194.0000	179.3500	186.2500	+2.957%	139	2,069	-19.157%
2026-05-08	154.6000	180.9000	154.6000	180.9000	+25.931%	123	2,107	-16.766%
2026-05-07	146.8500	148.0000	139.1500	143.6500	-5.338%	55	2,129	+4.817%
2026-05-06	140.4000	158.3700	140.1400	151.7500	+44.112%	263	2,119	-0.778%
2026-05-05	104.5000	107.3500	100.0000	105.3000	+9.164%	63	2,053	+42.991%
2026-05-04	108.0000	108.0000	96.0000	96.4600	-12.053%	78	2,047	+56.096%
2026-05-01	104.6500	110.5200	104.0000	109.6800	+3.864%	57	1,986	+37.281%
2026-04-30	94.4100	106.2100	91.7500	105.6000	+13.159%	295	1,986	+42.585%
2026-04-29	83.4600	95.7500	81.1500	93.3200	+11.493%	53	1,893	+61.348%
2026-04-28	77.9000	86.0400	77.9000	83.7000	-9.961%	26	1,884	+79.892%
2026-04-27	93.9200	93.9200	89.6000	92.9600	-7.290%	44	1,884	+61.973%
2026-04-24	95.0000	105.5900	94.4600	100.2700	+36.181%	281	1,880	+50.165%
2026-04-23	72.8900	76.8700	71.5000	73.6300	+1.237%	41	1,812	+104.495%
2026-04-22	63.5300	73.0000	62.0500	72.7300	+18.976%	67	1,818	+107.026%
2026-04-21	57.2500	61.1300	57.2500	61.1300	+12.578%	107	1,697	+146.311%
2026-04-20	59.0800	62.0500	53.9000	54.3000	-3.928%	54	1,697	+177.293%
2026-04-17	55.0000	56.5500	55.0000	56.5200	+0.659%	71	1,685	+166.401%
2026-04-16	49.2700	56.9700	48.9600	56.1500	+23.951%	38	1,654	+168.157%
2026-04-15	45.0100	45.3000	44.2900	45.3000	+2.027%	10	1,656	+232.384%
2026-04-14	43.5000	44.4000	43.5000	44.4000	+8.557%	34	1,657	+239.122%
2026-04-13	40.9000	40.9000	40.9000	40.9000	-0.220%	1	1,677	+268.142%
2026-04-10	39.2500	42.2000	39.2500	40.9900	+14.306%	40	1,677	+267.333%
2026-04-09	35.6000	36.0000	35.3300	35.8600	+6.790%	25	1,670	+319.883%
2026-04-08	33.0000	33.5800	32.9000	33.5800	+13.178%	36	1,670	+348.392%
2026-04-07	30.0800	30.0800	29.1500	29.6700	-0.769%	61	1,660	+407.482%
2026-04-06	29.4000	31.6500	29.4000	29.9000	+3.640%	14	1,633	+403.579%
2026-04-02	25.0000	28.8500	25.0000	28.8500	+9.156%	13	1,649	+421.906%
2026-04-01	26.1500	27.5500	25.9400	26.4300	+9.668%	43	1,649	+469.694%
2026-03-31	22.9700	24.1000	22.9700	24.1000	+6.968%	5	1,647	+524.772%
2026-03-30	23.0500	23.1800	22.5300	22.5300	-6.125%	12	1,646	+568.309%
2026-03-27	23.9100	24.1500	23.4500	24.0000	-20.792%	18	1,649	+527.375%
2026-03-25	29.1500	30.3000	29.1500	30.3000	+30.603%	46	1,647	+396.931%
2026-03-24	23.2000	23.2000	23.2000	23.2000	-3.934%	2	1,610	+549.009%
2026-03-23	25.0000	25.4000	23.4000	24.1500	+4.681%	27	1,612	+523.478%
2026-03-20	23.9500	23.9500	23.0700	23.0700	-5.837%	108	1,605	+552.666%
2026-03-19	21.7500	24.5000	21.7500	24.5000	+3.902%	88	1,707	+514.571%
2026-03-18	22.8000	23.5800	22.8000	23.5800	+9.420%	4	1,675	+538.550%
2026-03-17	21.5500	21.5500	21.5500	21.5500	-8.181%	1	1,674	+598.701%
2026-03-16	22.6000	23.4700	22.6000	23.4700	+6.682%	7	1,675	+541.542%
2026-03-13	24.0500	24.0500	22.0000	22.0000	-7.173%	19	1,677	+584.409%
2026-03-12	24.2000	24.2000	23.7000	23.7000	-12.482%	3	1,662	+535.316%
2026-03-11	27.6500	27.6500	27.0800	27.0800	+3.954%	21	1,663	+456.019%
2026-03-10	26.5000	26.5000	26.0500	26.0500	+8.136%	25	1,673	+478.004%
2026-03-09	23.2000	24.1600	22.6500	24.0900	+3.836%	167	1,675	+525.031%
2026-03-06	25.0000	25.0000	23.2000	23.2000	-2.110%	71	1,622	+549.009%
2026-03-05	25.5800	25.6800	23.7000	23.7000	-6.509%	48	1,558	+535.316%
2026-03-04	22.6900	25.5000	22.6900	25.3500	+11.921%	108	1,570	+493.964%
2026-03-03	23.4000	23.4000	22.6500	22.6500	-8.485%	157	1,583	+564.768%
2026-03-02	24.0000	24.7500	24.0000	24.7500	-3.320%	4	1,519	+508.364%
2026-02-27	26.2000	26.4800	25.6000	25.6000	-6.773%	3	1,521	+488.164%
2026-02-26	28.8400	28.8400	27.4600	27.4600	-11.419%	45	1,519	+448.325%
2026-02-25	31.2000	31.6000	30.9700	31.0000	-3.125%	43	1,524	+385.710%
2026-02-24	29.6000	32.7100	29.5500	32.0000	+30.399%	64	1,524	+370.531%
2026-02-23	24.8500	25.0000	24.1400	24.5400	-6.657%	135	1,569	+513.570%
2026-02-20	26.1500	26.2900	26.1500	26.2900	-2.630%	3	1,567	+472.727%
2026-02-19	26.7000	27.0000	26.7000	27.0000	+5.592%	3	1,567	+457.667%
2026-02-18	25.7000	26.9100	24.7500	25.5700	-6.474%	40	1,567	+488.854%
2026-02-17	27.3000	28.0000	25.5700	27.3400	-2.357%	27	1,550	+450.732%
2026-02-13	29.1000	29.1000	28.0000	28.0000	-3.448%	31	1,567	+437.750%
2026-02-12	29.9300	29.9300	29.0000	29.0000	-3.718%	24	1,567	+419.207%
2026-02-11	31.6500	32.0000	29.9500	30.1200	-3.462%	25	1,560	+399.900%
2026-02-10	32.4500	32.4500	31.1500	31.2000	-3.075%	156	1,556	+382.596%
2026-02-09	31.5000	32.2500	31.4000	32.1900	+9.304%	15	1,415	+367.754%
2026-02-06	27.0300	29.5000	27.0300	29.4500	+27.766%	14	1,408	+411.273%
2026-02-05	26.0000	28.1500	23.0500	23.0500	-16.425%	30	1,399	+553.232%
2026-02-04	32.0000	32.0000	26.6000	27.5800	-37.489%	573	1,438	+445.939%
2026-02-03	45.3500	45.4000	41.5500	44.1200	-3.118%	173	1,563	+241.274%
2026-02-02	46.7400	47.2500	45.5400	45.5400	+9.867%	18	1,600	+230.632%
2026-01-30	42.6000	44.4500	40.7000	41.4500	-11.620%	27	1,589	+263.257%
2026-01-29	45.2500	46.9000	45.2500	46.9000	-3.893%	3	1,580	+221.045%
2026-01-27	50.5000	50.5000	48.8000	48.8000	-1.474%	7	1,580	+208.545%
2026-01-26	52.3300	52.3300	49.0000	49.5300	-6.140%	14	1,579	+203.998%
2026-01-23	55.7700	56.7300	51.6300	52.7700	+4.392%	221	1,579	+185.333%
2026-01-22	47.6500	50.5500	47.3300	50.5500	+5.312%	122	1,483	+197.864%
2026-01-21	43.2000	48.7000	41.8700	48.0000	+23.711%	40	1,498	+213.688%
2026-01-20	38.0000	40.7200	36.7100	38.8000	+2.646%	533	1,491	+288.067%
2026-01-16	37.5000	38.3000	36.7500	37.8000	-2.452%	37	1,585	+298.333%
2026-01-15	36.8000	40.1500	36.5000	38.7500	+19.048%	23	1,585	+288.568%
2026-01-14	30.6000	32.7200	30.3500	32.5500	+0.930%	28	1,590	+362.581%
2026-01-13	31.3000	32.2500	30.5000	32.2500	+23.469%	41	1,579	+366.884%
2026-01-12	23.7000	26.6000	23.7000	26.1200	+7.711%	13	1,586	+476.455%
2026-01-09	25.6500	25.6700	24.2200	24.2500	-3.000%	29	1,586	+520.907%
2026-01-08	27.6500	27.6500	25.0000	25.0000	-10.072%	70	1,582	+502.280%
2026-01-07	28.1400	28.3000	27.5000	27.8000	-7.333%	178	1,603	+441.619%
2026-01-06	31.6000	31.6000	29.7000	30.0000	-10.367%	51	1,620	+401.900%
2026-01-05	36.8000	38.0000	33.0000	33.4700	-1.006%	91	1,546	+349.866%
2026-01-02	31.7500	34.8500	31.7500	33.8100	+13.456%	165	1,546	+345.342%
2025-12-31	30.2500	30.7500	29.8000	29.8000	-0.234%	54	1,460	+405.268%
2025-12-30	30.2500	30.2500	29.8700	29.8700	-1.256%	59	1,460	+404.084%
2025-12-29	29.8700	30.2500	29.8700	30.2500	+0.833%	6	1,448	+397.752%
2025-12-26	30.4100	30.4100	30.0000	30.0000	+0.334%	24	1,445	+401.900%
2025-12-24	30.0000	30.0000	29.9000	29.9000	+0.843%	30	1,452	+403.579%
2025-12-23	29.7500	30.1100	29.6500	29.6500	+0.101%	49	1,452	+407.825%
2025-12-22	30.0000	30.0000	29.4400	29.6200	-0.437%	105	1,409	+408.339%
2025-12-19	26.4000	29.9200	26.3000	29.7500	+17.172%	38	1,441	+406.118%
2025-12-18	26.8500	26.8500	25.3500	25.3900	+4.701%	9	1,416	+493.029%
2025-12-17	28.5000	28.5000	24.2500	24.2500	-16.379%	66	1,416	+520.907%
2025-12-16	28.5000	29.1100	27.6000	29.0000	0.000%	52	1,386	+419.207%
2025-12-15	31.3000	32.2500	29.0000	29.0000	-4.918%	11	1,374	+419.207%
2025-12-12	33.8500	33.8500	30.4500	30.5000	-7.295%	21	1,378	+393.672%
2025-12-11	32.6000	32.9000	31.1500	32.9000	-7.272%	65	1,372	+357.660%
2025-12-10	35.0000	35.4800	34.6900	35.4800	+0.113%	29	1,360	+324.380%
2025-12-09	34.8500	36.0700	34.8500	35.4400	+0.255%	24	1,335	+324.859%
2025-12-08	35.2000	35.4000	35.2000	35.3500	+4.124%	14	1,334	+325.941%
2025-12-05	33.7700	36.3500	33.7700	33.9500	+3.286%	13	1,332	+343.505%
2025-12-04	33.0000	33.3600	32.8700	32.8700	-3.861%	42	1,327	+358.077%
2025-12-03	33.6500	34.1900	32.4000	34.1900	+2.488%	30	1,346	+340.392%
2025-12-02	36.1000	36.1000	33.3000	33.3600	-4.767%	33	1,333	+351.349%
2025-12-01	33.3500	35.4000	33.0000	35.0300	+1.684%	518	1,343	+329.832%
2025-11-28	33.9000	34.4500	33.8700	34.4500	+3.236%	16	1,175	+337.068%
2025-11-26	31.7700	33.3700	31.3500	33.3700	+12.168%	14	1,159	+351.214%
2025-11-25	28.5000	29.7500	27.6500	29.7500	-15.387%	254	1,159	+406.118%
2025-11-24	31.9000	35.2000	31.9000	35.1600	+9.875%	48	1,013	+328.242%
2025-11-21	33.3900	33.3900	29.6500	32.0000	-2.588%	89	974	+370.531%
2025-11-20	42.6000	42.6000	32.8500	32.8500	-16.983%	76	955	+358.356%
2025-11-19	42.1800	42.4300	39.0500	39.5700	-7.977%	34	951	+280.516%
2025-11-18	46.0000	46.0000	42.3000	43.0000	-9.531%	44	934	+250.163%
2025-11-17	49.0500	52.0000	46.8000	47.5300	-6.252%	80	927	+216.789%
2025-11-14	46.8700	54.4000	46.8700	50.7000	-2.874%	212	921	+196.982%
2025-11-13	53.7400	57.0000	51.6500	52.2000	-5.929%	29	923	+188.448%
2025-11-12	55.4000	60.0000	52.6000	55.4900	+22.630%	75	922	+171.346%
2025-11-11	46.7600	46.7600	45.2500	45.2500	-8.586%	31	882	+232.751%
2025-11-10	48.5500	49.9300	48.5200	49.5000	+18.167%	47	878	+204.182%
2025-11-07	43.3300	44.9300	40.6800	41.8900	-12.911%	78	888	+259.441%
2025-11-06	52.5000	52.5000	46.8900	48.1000	-10.843%	42	916	+213.035%
2025-11-05	49.8000	53.9500	49.8000	53.9500	+3.850%	21	898	+179.092%
2025-11-04	54.2500	54.4200	51.9500	51.9500	-10.446%	29	885	+189.836%
2025-11-03	57.2800	58.0100	55.1300	58.0100	+3.589%	570	1,199	+159.559%
2025-10-31	56.0200	58.0400	55.7700	56.0000	0.000%	23	1,199	+168.875%
2025-10-30	57.4000	57.4000	55.0000	56.0000	-5.004%	613	1,200	+168.875%
2025-10-29	60.0000	60.4900	55.5000	58.9500	+2.700%	45	866	+155.420%
2025-10-28	56.4800	57.4000	55.8300	57.4000	+3.535%	95	857	+162.317%
2025-10-27	53.2000	55.4400	50.8500	55.4400	+8.770%	74	760	+171.591%
2025-10-24	46.7000	51.0700	46.5500	50.9700	+26.634%	52	760	+195.409%
2025-10-23	38.3000	40.8000	38.3000	40.2500	+4.464%	17	739	+274.087%
2025-10-22	41.1800	42.6500	37.1000	38.5300	-8.913%	63	735	+290.786%
2025-10-21	43.4000	43.4000	40.6500	42.3000	-3.115%	18	710	+255.957%
2025-10-20	43.2500	44.3500	43.2500	43.6600	+6.358%	30	701	+244.869%
2025-10-17	40.1300	42.0000	40.1300	41.0500	-2.610%	17	706	+266.797%
2025-10-16	42.7000	44.5000	42.1500	42.1500	-2.656%	38	711	+257.224%
2025-10-15	33.5700	43.7000	33.5700	43.3000	+31.093%	168	694	+247.737%
2025-10-14	32.0200	34.7500	32.0200	33.0300	+5.764%	128	571	+355.858%
2025-10-13	34.0000	34.5300	31.2300	31.2300	-5.364%	292	456	+382.133%
2025-10-10	37.2500	37.2500	31.8700	33.0000	-14.286%	146	339	+356.273%
2025-10-09	40.6500	41.0000	37.2500	38.5000	-1.028%	119	0	+291.091%
2025-10-08	28.0000	39.0000	28.0000	38.9000	+44.556%	215	0	+287.069%
2025-10-07	28.7000	28.7000	26.1500	26.9100	0.000%	36	0	+459.532%