Dark

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

EOD

Jul 20, 2026

231.47+5.405%(+11.87)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	234.0000	234.0900	231.4700	231.4700	+5.405%	55	1,906	0.000%
2026-07-17	199.0800	222.1700	199.0800	219.6000	-0.485%	11	1,860	+5.405%
2026-07-16	230.0000	230.0000	220.6700	220.6700	-7.460%	3	1,862	+4.894%
2026-07-15	246.1000	246.1000	235.0000	238.4600	-11.468%	9	1,860	-2.931%
2026-07-14	270.0000	270.0000	267.0000	269.3500	+7.034%	3	1,861	-14.063%
2026-07-13	252.4700	253.0000	251.6500	251.6500	-5.781%	8	1,861	-8.019%
2026-07-10	262.1600	267.0900	262.1600	267.0900	+1.374%	5	1,866	-13.336%
2026-07-09	270.0000	270.0000	263.1500	263.4700	+10.400%	4	1,866	-12.146%
2026-07-08	228.6500	238.6500	224.3700	238.6500	-1.653%	25	1,863	-3.009%
2026-07-07	233.0000	242.6600	233.0000	242.6600	-10.059%	5	1,862	-4.611%
2026-07-06	248.1500	280.0000	248.1500	269.8000	+15.211%	11	1,858	-14.207%
2026-07-02	253.4600	253.4600	228.0500	234.1800	-7.984%	20	1,861	-1.157%
2026-07-01	273.5000	273.5000	254.5000	254.5000	-12.029%	10	1,861	-9.049%
2026-06-30	264.3900	290.0000	264.3900	289.3000	+13.562%	20	1,858	-19.990%
2026-06-29	244.0000	254.7500	244.0000	254.7500	+5.095%	3	1,857	-9.138%
2026-06-26	228.0000	242.4000	228.0000	242.4000	-1.363%	6	1,855	-4.509%
2026-06-25	239.0500	246.4100	239.0500	245.7500	+6.848%	15	1,854	-5.811%
2026-06-24	230.0000	230.0000	230.0000	230.0000	-5.350%	3	1,857	+0.639%
2026-06-23	243.0000	243.0000	243.0000	243.0000	-8.763%	1	1,855	-4.745%
2026-06-22	260.0000	266.3400	260.0000	266.3400	+5.502%	117	1,855	-13.092%
2026-06-18	253.6300	253.6300	250.7500	252.4500	+6.970%	5	1,854	-8.311%
2026-06-17	243.8300	247.0600	236.0000	236.0000	-2.075%	7	1,854	-1.919%
2026-06-16	241.0000	241.0000	241.0000	241.0000	-9.057%	1	1,855	-3.954%
2026-06-15	265.4500	267.2000	264.5500	265.0000	+10.421%	34	1,854	-12.653%
2026-06-12	219.7800	239.9900	219.7800	239.9900	+21.293%	7	1,862	-3.550%
2026-06-11	197.8600	197.8600	197.8600	197.8600	+6.046%	1	1,861	+16.987%
2026-06-10	200.4600	200.4600	186.5800	186.5800	-6.071%	19	1,862	+24.059%
2026-06-09	219.3600	219.3600	179.3500	198.6400	-8.228%	13	1,866	+16.527%
2026-06-08	212.4000	216.9000	212.4000	216.4500	+6.046%	18	1,866	+6.939%
2026-06-05	219.8200	219.8200	196.8400	204.1100	-17.028%	154	1,872	+13.405%
2026-06-04	230.0000	246.0000	227.1700	246.0000	-3.899%	7	1,910	-5.907%
2026-06-03	247.6000	255.9800	247.6000	255.9800	+9.393%	9	1,908	-9.575%
2026-06-02	228.9600	234.0000	225.5000	234.0000	-1.598%	37	1,907	-1.081%
2026-06-01	222.1000	237.8000	211.2000	237.8000	+1.360%	15	1,890	-2.662%
2026-05-29	237.5800	237.5800	225.4800	234.6100	-1.354%	20	1,891	-1.338%
2026-05-28	228.6700	240.0000	228.6700	237.8300	+8.499%	35	1,900	-2.674%
2026-05-27	222.6500	222.6500	212.0000	219.2000	-1.372%	54	1,887	+5.598%
2026-05-26	217.6100	222.7500	213.7900	222.2500	+14.045%	92	1,927	+4.148%
2026-05-22	191.1500	202.6000	184.9500	194.8800	+11.564%	118	1,987	+18.776%
2026-05-21	173.8400	174.6800	170.2000	174.6800	-1.417%	10	1,979	+32.511%
2026-05-20	164.6900	177.1900	164.6900	177.1900	+15.276%	32	1,979	+30.634%
2026-05-19	151.9400	153.7100	140.1300	153.7100	+2.262%	48	2,012	+50.589%
2026-05-18	150.0000	157.1800	150.0000	150.3100	-9.452%	12	2,012	+53.995%
2026-05-15	165.0000	166.0000	165.0000	166.0000	-5.305%	9	2,012	+39.440%
2026-05-14	172.6000	178.9300	170.9500	175.3000	-0.876%	79	2,014	+32.042%
2026-05-13	177.0000	179.1500	168.0000	176.8500	+1.872%	38	2,069	+30.885%
2026-05-12	181.5000	182.8000	160.5000	173.6000	-6.792%	276	2,069	+33.335%
2026-05-11	183.4500	194.0000	179.3500	186.2500	+2.957%	139	2,069	+24.279%
2026-05-08	154.6000	180.9000	154.6000	180.9000	+25.931%	123	2,107	+27.955%
2026-05-07	146.8500	148.0000	139.1500	143.6500	-5.338%	55	2,129	+61.135%
2026-05-06	140.4000	158.3700	140.1400	151.7500	+44.112%	263	2,119	+52.534%
2026-05-05	104.5000	107.3500	100.0000	105.3000	+9.164%	63	2,053	+119.820%
2026-05-04	108.0000	108.0000	96.0000	96.4600	-12.053%	78	2,047	+139.965%
2026-05-01	104.6500	110.5200	104.0000	109.6800	+3.864%	57	1,986	+111.041%
2026-04-30	94.4100	106.2100	91.7500	105.6000	+13.159%	295	1,986	+119.195%
2026-04-29	83.4600	95.7500	81.1500	93.3200	+11.493%	53	1,893	+148.039%
2026-04-28	77.9000	86.0400	77.9000	83.7000	-9.961%	26	1,884	+176.547%
2026-04-27	93.9200	93.9200	89.6000	92.9600	-7.290%	44	1,884	+149.000%
2026-04-24	95.0000	105.5900	94.4600	100.2700	+36.181%	281	1,880	+130.847%
2026-04-23	72.8900	76.8700	71.5000	73.6300	+1.237%	41	1,812	+214.369%
2026-04-22	63.5300	73.0000	62.0500	72.7300	+18.976%	67	1,818	+218.259%
2026-04-21	57.2500	61.1300	57.2500	61.1300	+12.578%	107	1,697	+278.652%
2026-04-20	59.0800	62.0500	53.9000	54.3000	-3.928%	54	1,697	+326.280%
2026-04-17	55.0000	56.5500	55.0000	56.5200	+0.659%	71	1,685	+309.536%
2026-04-16	49.2700	56.9700	48.9600	56.1500	+23.951%	38	1,654	+312.235%
2026-04-15	45.0100	45.3000	44.2900	45.3000	+2.027%	10	1,656	+410.971%
2026-04-14	43.5000	44.4000	43.5000	44.4000	+8.557%	34	1,657	+421.329%
2026-04-13	40.9000	40.9000	40.9000	40.9000	-0.220%	1	1,677	+465.941%
2026-04-10	39.2500	42.2000	39.2500	40.9900	+14.306%	40	1,677	+464.699%
2026-04-09	35.6000	36.0000	35.3300	35.8600	+6.790%	25	1,670	+545.482%
2026-04-08	33.0000	33.5800	32.9000	33.5800	+13.178%	36	1,670	+589.309%
2026-04-07	30.0800	30.0800	29.1500	29.6700	-0.769%	61	1,660	+680.148%
2026-04-06	29.4000	31.6500	29.4000	29.9000	+3.640%	14	1,633	+674.147%
2026-04-02	25.0000	28.8500	25.0000	28.8500	+9.156%	13	1,649	+702.322%
2026-04-01	26.1500	27.5500	25.9400	26.4300	+9.668%	43	1,649	+775.785%
2026-03-31	22.9700	24.1000	22.9700	24.1000	+6.968%	5	1,647	+860.456%
2026-03-30	23.0500	23.1800	22.5300	22.5300	-6.125%	12	1,646	+927.386%
2026-03-27	23.9100	24.1500	23.4500	24.0000	-20.792%	18	1,649	+864.458%
2026-03-25	29.1500	30.3000	29.1500	30.3000	+30.603%	46	1,647	+663.927%
2026-03-24	23.2000	23.2000	23.2000	23.2000	-3.934%	2	1,610	+897.716%
2026-03-23	25.0000	25.4000	23.4000	24.1500	+4.681%	27	1,612	+858.468%
2026-03-20	23.9500	23.9500	23.0700	23.0700	-5.837%	108	1,605	+903.338%
2026-03-19	21.7500	24.5000	21.7500	24.5000	+3.902%	88	1,707	+844.776%
2026-03-18	22.8000	23.5800	22.8000	23.5800	+9.420%	4	1,675	+881.637%
2026-03-17	21.5500	21.5500	21.5500	21.5500	-8.181%	1	1,674	+974.107%
2026-03-16	22.6000	23.4700	22.6000	23.4700	+6.682%	7	1,675	+886.238%
2026-03-13	24.0500	24.0500	22.0000	22.0000	-7.173%	19	1,677	+952.136%
2026-03-12	24.2000	24.2000	23.7000	23.7000	-12.482%	3	1,662	+876.667%
2026-03-11	27.6500	27.6500	27.0800	27.0800	+3.954%	21	1,663	+754.764%
2026-03-10	26.5000	26.5000	26.0500	26.0500	+8.136%	25	1,673	+788.560%
2026-03-09	23.2000	24.1600	22.6500	24.0900	+3.836%	167	1,675	+860.855%
2026-03-06	25.0000	25.0000	23.2000	23.2000	-2.110%	71	1,622	+897.716%
2026-03-05	25.5800	25.6800	23.7000	23.7000	-6.509%	48	1,558	+876.667%
2026-03-04	22.6900	25.5000	22.6900	25.3500	+11.921%	108	1,570	+813.097%
2026-03-03	23.4000	23.4000	22.6500	22.6500	-8.485%	157	1,583	+921.943%
2026-03-02	24.0000	24.7500	24.0000	24.7500	-3.320%	4	1,519	+835.232%
2026-02-27	26.2000	26.4800	25.6000	25.6000	-6.773%	3	1,521	+804.180%
2026-02-26	28.8400	28.8400	27.4600	27.4600	-11.419%	45	1,519	+742.935%
2026-02-25	31.2000	31.6000	30.9700	31.0000	-3.125%	43	1,524	+646.677%
2026-02-24	29.6000	32.7100	29.5500	32.0000	+30.399%	64	1,524	+623.344%
2026-02-23	24.8500	25.0000	24.1400	24.5400	-6.657%	135	1,569	+843.236%
2026-02-20	26.1500	26.2900	26.1500	26.2900	-2.630%	3	1,567	+780.449%
2026-02-19	26.7000	27.0000	26.7000	27.0000	+5.592%	3	1,567	+757.296%
2026-02-18	25.7000	26.9100	24.7500	25.5700	-6.474%	40	1,567	+805.241%
2026-02-17	27.3000	28.0000	25.5700	27.3400	-2.357%	27	1,550	+746.635%
2026-02-13	29.1000	29.1000	28.0000	28.0000	-3.448%	31	1,567	+726.679%
2026-02-12	29.9300	29.9300	29.0000	29.0000	-3.718%	24	1,567	+698.172%
2026-02-11	31.6500	32.0000	29.9500	30.1200	-3.462%	25	1,560	+668.493%
2026-02-10	32.4500	32.4500	31.1500	31.2000	-3.075%	156	1,556	+641.891%
2026-02-09	31.5000	32.2500	31.4000	32.1900	+9.304%	15	1,415	+619.074%
2026-02-06	27.0300	29.5000	27.0300	29.4500	+27.766%	14	1,408	+685.976%
2026-02-05	26.0000	28.1500	23.0500	23.0500	-16.425%	30	1,399	+904.208%
2026-02-04	32.0000	32.0000	26.6000	27.5800	-37.489%	573	1,438	+739.268%
2026-02-03	45.3500	45.4000	41.5500	44.1200	-3.118%	173	1,563	+424.637%
2026-02-02	46.7400	47.2500	45.5400	45.5400	+9.867%	18	1,600	+408.278%
2026-01-30	42.6000	44.4500	40.7000	41.4500	-11.620%	27	1,589	+458.432%
2026-01-29	45.2500	46.9000	45.2500	46.9000	-3.893%	3	1,580	+393.539%
2026-01-27	50.5000	50.5000	48.8000	48.8000	-1.474%	7	1,580	+374.324%
2026-01-26	52.3300	52.3300	49.0000	49.5300	-6.140%	14	1,579	+367.333%
2026-01-23	55.7700	56.7300	51.6300	52.7700	+4.392%	221	1,579	+338.639%
2026-01-22	47.6500	50.5500	47.3300	50.5500	+5.312%	122	1,483	+357.903%
2026-01-21	43.2000	48.7000	41.8700	48.0000	+23.711%	40	1,498	+382.229%
2026-01-20	38.0000	40.7200	36.7100	38.8000	+2.646%	533	1,491	+496.572%
2026-01-16	37.5000	38.3000	36.7500	37.8000	-2.452%	37	1,585	+512.354%
2026-01-15	36.8000	40.1500	36.5000	38.7500	+19.048%	23	1,585	+497.342%
2026-01-14	30.6000	32.7200	30.3500	32.5500	+0.930%	28	1,590	+611.121%
2026-01-13	31.3000	32.2500	30.5000	32.2500	+23.469%	41	1,579	+617.736%
2026-01-12	23.7000	26.6000	23.7000	26.1200	+7.711%	13	1,586	+786.179%
2026-01-09	25.6500	25.6700	24.2200	24.2500	-3.000%	29	1,586	+854.515%
2026-01-08	27.6500	27.6500	25.0000	25.0000	-10.072%	70	1,582	+825.880%
2026-01-07	28.1400	28.3000	27.5000	27.8000	-7.333%	178	1,603	+732.626%
2026-01-06	31.6000	31.6000	29.7000	30.0000	-10.367%	51	1,620	+671.567%
2026-01-05	36.8000	38.0000	33.0000	33.4700	-1.006%	91	1,546	+591.575%
2026-01-02	31.7500	34.8500	31.7500	33.8100	+13.456%	165	1,546	+584.620%
2025-12-31	30.2500	30.7500	29.8000	29.8000	-0.234%	54	1,460	+676.745%
2025-12-30	30.2500	30.2500	29.8700	29.8700	-1.256%	59	1,460	+674.925%
2025-12-29	29.8700	30.2500	29.8700	30.2500	+0.833%	6	1,448	+665.190%
2025-12-26	30.4100	30.4100	30.0000	30.0000	+0.334%	24	1,445	+671.567%
2025-12-24	30.0000	30.0000	29.9000	29.9000	+0.843%	30	1,452	+674.147%
2025-12-23	29.7500	30.1100	29.6500	29.6500	+0.101%	49	1,452	+680.675%
2025-12-22	30.0000	30.0000	29.4400	29.6200	-0.437%	105	1,409	+681.465%
2025-12-19	26.4000	29.9200	26.3000	29.7500	+17.172%	38	1,441	+678.050%
2025-12-18	26.8500	26.8500	25.3500	25.3900	+4.701%	9	1,416	+811.658%
2025-12-17	28.5000	28.5000	24.2500	24.2500	-16.379%	66	1,416	+854.515%
2025-12-16	28.5000	29.1100	27.6000	29.0000	0.000%	52	1,386	+698.172%
2025-12-15	31.3000	32.2500	29.0000	29.0000	-4.918%	11	1,374	+698.172%
2025-12-12	33.8500	33.8500	30.4500	30.5000	-7.295%	21	1,378	+658.918%
2025-12-11	32.6000	32.9000	31.1500	32.9000	-7.272%	65	1,372	+603.556%
2025-12-10	35.0000	35.4800	34.6900	35.4800	+0.113%	29	1,360	+552.396%
2025-12-09	34.8500	36.0700	34.8500	35.4400	+0.255%	24	1,335	+553.132%
2025-12-08	35.2000	35.4000	35.2000	35.3500	+4.124%	14	1,334	+554.795%
2025-12-05	33.7700	36.3500	33.7700	33.9500	+3.286%	13	1,332	+581.797%
2025-12-04	33.0000	33.3600	32.8700	32.8700	-3.861%	42	1,327	+604.198%
2025-12-03	33.6500	34.1900	32.4000	34.1900	+2.488%	30	1,346	+577.011%
2025-12-02	36.1000	36.1000	33.3000	33.3600	-4.767%	33	1,333	+593.855%
2025-12-01	33.3500	35.4000	33.0000	35.0300	+1.684%	518	1,343	+560.776%
2025-11-28	33.9000	34.4500	33.8700	34.4500	+3.236%	16	1,175	+571.901%
2025-11-26	31.7700	33.3700	31.3500	33.3700	+12.168%	14	1,159	+593.647%
2025-11-25	28.5000	29.7500	27.6500	29.7500	-15.387%	254	1,159	+678.050%
2025-11-24	31.9000	35.2000	31.9000	35.1600	+9.875%	48	1,013	+558.333%
2025-11-21	33.3900	33.3900	29.6500	32.0000	-2.588%	89	974	+623.344%
2025-11-20	42.6000	42.6000	32.8500	32.8500	-16.983%	76	955	+604.627%
2025-11-19	42.1800	42.4300	39.0500	39.5700	-7.977%	34	951	+484.963%
2025-11-18	46.0000	46.0000	42.3000	43.0000	-9.531%	44	934	+438.302%
2025-11-17	49.0500	52.0000	46.8000	47.5300	-6.252%	80	927	+386.998%
2025-11-14	46.8700	54.4000	46.8700	50.7000	-2.874%	212	921	+356.548%
2025-11-13	53.7400	57.0000	51.6500	52.2000	-5.929%	29	923	+343.429%
2025-11-12	55.4000	60.0000	52.6000	55.4900	+22.630%	75	922	+317.138%
2025-11-11	46.7600	46.7600	45.2500	45.2500	-8.586%	31	882	+411.536%
2025-11-10	48.5500	49.9300	48.5200	49.5000	+18.167%	47	878	+367.616%
2025-11-07	43.3300	44.9300	40.6800	41.8900	-12.911%	78	888	+452.566%
2025-11-06	52.5000	52.5000	46.8900	48.1000	-10.843%	42	916	+381.227%
2025-11-05	49.8000	53.9500	49.8000	53.9500	+3.850%	21	898	+329.045%
2025-11-04	54.2500	54.4200	51.9500	51.9500	-10.446%	29	885	+345.563%
2025-11-03	57.2800	58.0100	55.1300	58.0100	+3.589%	570	1,199	+299.017%
2025-10-31	56.0200	58.0400	55.7700	56.0000	0.000%	23	1,199	+313.339%
2025-10-30	57.4000	57.4000	55.0000	56.0000	-5.004%	613	1,200	+313.339%
2025-10-29	60.0000	60.4900	55.5000	58.9500	+2.700%	45	866	+292.655%
2025-10-28	56.4800	57.4000	55.8300	57.4000	+3.535%	95	857	+303.258%
2025-10-27	53.2000	55.4400	50.8500	55.4400	+8.770%	74	760	+317.514%
2025-10-24	46.7000	51.0700	46.5500	50.9700	+26.634%	52	760	+354.130%
2025-10-23	38.3000	40.8000	38.3000	40.2500	+4.464%	17	739	+475.081%
2025-10-22	41.1800	42.6500	37.1000	38.5300	-8.913%	63	735	+500.753%
2025-10-21	43.4000	43.4000	40.6500	42.3000	-3.115%	18	710	+447.210%
2025-10-20	43.2500	44.3500	43.2500	43.6600	+6.358%	30	701	+430.165%
2025-10-17	40.1300	42.0000	40.1300	41.0500	-2.610%	17	706	+463.873%
2025-10-16	42.7000	44.5000	42.1500	42.1500	-2.656%	38	711	+449.158%
2025-10-15	33.5700	43.7000	33.5700	43.3000	+31.093%	168	694	+434.573%
2025-10-14	32.0200	34.7500	32.0200	33.0300	+5.764%	128	571	+600.787%
2025-10-13	34.0000	34.5300	31.2300	31.2300	-5.364%	292	456	+641.178%
2025-10-10	37.2500	37.2500	31.8700	33.0000	-14.286%	146	339	+601.424%
2025-10-09	40.6500	41.0000	37.2500	38.5000	-1.028%	119	0	+501.221%
2025-10-08	28.0000	39.0000	28.0000	38.9000	+44.556%	215	0	+495.039%
2025-10-07	28.7000	28.7000	26.1500	26.9100	0.000%	36	0	+760.164%