Dark

AMD20280121C410
AMD Jan 21 2028 410.00 Call (AMD280121C00410000)
option OPRA

EOD

Jul 20, 2026

227.07+5.428%(+11.69)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	227.0700	227.0700	227.0700	227.0700	+5.428%	50	1,252	0.000%
2026-07-17	215.5800	215.5800	215.3800	215.3800	-0.563%	2	1,202	+5.428%
2026-07-16	219.3200	219.3200	216.6000	216.6000	-10.496%	2	1,202	+4.834%
2026-07-15	235.0000	242.0000	235.0000	242.0000	-6.848%	2	1,204	-6.169%
2026-07-14	265.5000	265.5000	259.7900	259.7900	-9.164%	3	1,203	-12.595%
2026-06-30	286.0000	286.0000	286.0000	286.0000	+30.839%	5	1,203	-20.605%
2026-06-29	218.5900	218.5900	218.5900	218.5900	-8.788%	1	1,208	+3.879%
2026-06-24	239.6500	239.6500	239.6500	239.6500	-6.689%	3	1,208	-5.249%
2026-06-22	257.8900	257.8900	256.8300	256.8300	-0.372%	82	1,208	-11.587%
2026-06-15	263.0000	263.0000	257.7900	257.7900	+11.883%	2	1,167	-11.917%
2026-06-12	233.8500	233.9600	227.5400	230.4100	+23.458%	104	1,167	-1.450%
2026-06-10	187.0600	187.0600	186.6300	186.6300	+8.474%	2	1,225	+21.669%
2026-06-09	214.6400	214.6400	172.0500	172.0500	-19.659%	11	1,224	+31.979%
2026-06-08	209.6000	214.1500	209.6000	214.1500	+10.501%	3	1,227	+6.033%
2026-06-05	210.0000	210.0000	193.8000	193.8000	-18.912%	7	1,228	+17.167%
2026-06-04	236.8300	239.0000	236.8300	239.0000	-1.626%	11	1,230	-4.992%
2026-06-03	242.9500	242.9500	242.9500	242.9500	+7.476%	3	1,235	-6.536%
2026-06-02	226.1000	226.1000	225.8000	226.0500	+0.022%	16	1,232	+0.451%
2026-06-01	217.0600	226.0000	217.0600	226.0000	+2.727%	16	1,228	+0.473%
2026-05-29	227.2700	227.2700	220.0000	220.0000	-5.579%	3	1,230	+3.214%
2026-05-28	225.0000	233.0000	225.0000	233.0000	+11.281%	4	1,228	-2.545%
2026-05-27	222.7900	222.7900	209.3800	209.3800	-5.043%	71	1,229	+8.449%
2026-05-26	203.5500	220.5000	203.5500	220.5000	+13.508%	40	1,161	+2.980%
2026-05-22	185.8400	194.2600	185.0300	194.2600	+13.119%	25	1,152	+16.890%
2026-05-21	171.7300	171.7300	171.7300	171.7300	+0.403%	1	1,153	+32.225%
2026-05-20	172.6500	172.6500	171.0400	171.0400	+13.951%	3	1,153	+32.758%
2026-05-19	137.2700	151.6800	135.0000	150.1000	-1.120%	16	1,151	+51.279%
2026-05-18	151.8900	152.2000	148.0000	151.8000	-3.564%	8	1,151	+49.585%
2026-05-15	161.5000	161.9000	157.4100	157.4100	-9.545%	6	1,151	+44.254%
2026-05-14	170.3400	174.0200	169.2400	174.0200	-0.480%	9	1,152	+30.485%
2026-05-13	163.7000	174.9000	163.7000	174.8600	+6.298%	9	1,188	+29.858%
2026-05-12	165.5000	165.5000	157.0700	164.5000	-9.015%	77	1,188	+38.036%
2026-05-11	180.0500	187.0000	178.1800	180.8000	+4.117%	62	1,188	+25.592%
2026-05-08	149.0000	173.6500	149.0000	173.6500	+25.515%	29	1,187	+30.763%
2026-05-07	146.2000	148.0000	137.2400	138.3500	-5.382%	32	1,182	+64.127%
2026-05-06	139.6700	153.0000	136.2200	146.2200	+43.353%	124	1,161	+55.293%
2026-05-05	101.0100	102.0000	101.0100	102.0000	+7.357%	3	1,195	+122.618%
2026-05-04	97.4500	97.4500	95.0100	95.0100	-9.514%	5	1,193	+138.996%
2026-05-01	105.0000	105.0000	105.0000	105.0000	+3.786%	5	1,193	+116.257%
2026-04-30	94.1200	101.1700	94.1100	101.1700	+15.097%	75	1,193	+124.444%
2026-04-29	88.0000	88.0000	87.9000	87.9000	+7.208%	8	1,158	+158.328%
2026-04-28	81.9900	81.9900	81.9900	81.9900	-6.904%	2	1,158	+176.948%
2026-04-27	89.9200	90.0000	88.0700	88.0700	-9.178%	4	1,160	+157.829%
2026-04-24	99.4000	102.5400	96.9000	96.9700	+32.238%	80	1,156	+134.165%
2026-04-23	73.8500	73.8500	72.9700	73.3300	+2.416%	24	1,144	+209.655%
2026-04-22	65.0000	71.6000	64.6500	71.6000	+23.024%	19	1,136	+217.137%
2026-04-21	56.6000	58.4300	56.6000	58.2000	+10.332%	153	979	+290.155%
2026-04-20	53.5000	53.6000	52.7500	52.7500	+5.500%	3	979	+330.464%
2026-04-16	50.0000	50.0000	50.0000	50.0000	+20.482%	1	979	+354.140%
2026-04-14	41.0000	41.5000	41.0000	41.5000	+2.343%	7	979	+447.157%
2026-04-10	37.3700	40.5500	37.3700	40.5500	+18.567%	21	984	+459.975%
2026-04-09	34.0000	34.2000	34.0000	34.2000	+4.015%	3	986	+563.947%
2026-04-08	32.8800	32.8800	32.8800	32.8800	+13.536%	1	983	+590.602%
2026-04-07	28.3500	28.9600	28.3000	28.9600	+14.016%	24	984	+684.081%
2026-04-01	25.5000	25.5500	25.4000	25.4000	+3.126%	4	973	+793.976%
2026-03-26	24.6300	24.6300	24.6300	24.6300	+5.935%	2	972	+821.924%
2026-03-23	23.2500	23.2500	23.2500	23.2500	+4.027%	2	972	+876.645%
2026-03-20	22.4500	22.4500	22.3500	22.3500	-4.691%	6	972	+915.973%
2026-03-19	22.4700	23.4500	22.3800	23.4500	+6.349%	561	972	+868.316%
2026-03-18	21.9800	22.0500	21.9800	22.0500	+1.848%	8	564	+929.796%
2026-03-13	21.6500	21.6500	21.6500	21.6500	-17.018%	250	567	+948.822%
2026-03-11	26.5000	26.5000	26.0600	26.0900	+3.738%	26	342	+770.333%
2026-03-10	24.6800	25.1500	24.6800	25.1500	+7.986%	14	348	+802.863%
2026-03-09	22.0400	23.5500	22.0400	23.2900	+0.172%	15	337	+874.968%
2026-03-05	23.2500	23.2500	23.2500	23.2500	-4.517%	1	335	+876.645%
2026-03-04	24.3500	24.3500	24.3500	24.3500	+10.934%	11	335	+832.526%
2026-03-03	21.9500	21.9500	21.9500	21.9500	-10.591%	2	337	+934.487%
2026-02-27	24.5500	24.5500	24.5500	24.5500	-1.800%	1	337	+824.929%
2026-02-18	23.5500	25.0000	23.5500	25.0000	-8.257%	3	338	+808.280%
2026-02-13	27.2500	27.2500	27.2500	27.2500	-10.362%	10	348	+733.284%
2026-02-10	30.4000	30.4000	30.4000	30.4000	-1.935%	1	348	+646.941%
2026-02-09	31.0000	31.0000	31.0000	31.0000	+9.735%	1	347	+632.484%
2026-02-06	28.2500	28.2500	28.2500	28.2500	+26.966%	1	346	+703.788%
2026-02-05	22.7500	22.7500	22.2500	22.2500	-15.238%	6	346	+920.539%
2026-02-04	29.3000	29.3000	26.0700	26.2500	-35.504%	32	343	+765.029%
2026-02-03	40.7000	40.7000	40.7000	40.7000	-7.247%	20	339	+457.912%
2026-02-02	43.8800	43.8800	43.8800	43.8800	-2.163%	1	319	+417.479%
2026-01-29	44.9000	44.9000	44.8500	44.8500	-4.918%	2	319	+406.288%
2026-01-26	47.8400	47.8400	47.1700	47.1700	-6.963%	3	318	+381.386%
2026-01-23	50.3500	50.7000	49.9000	50.7000	+5.735%	6	318	+347.870%
2026-01-22	46.9500	48.9000	46.9300	47.9500	+3.564%	102	314	+373.556%
2026-01-21	46.0000	46.3000	46.0000	46.3000	+25.542%	11	375	+390.432%
2026-01-16	36.8800	36.8800	36.8800	36.8800	+50.838%	3	375	+515.700%
2026-01-09	24.4500	24.4500	24.4500	24.4500	+2.301%	1	375	+828.712%
2026-01-08	25.8000	25.8000	23.9000	23.9000	-10.386%	11	376	+850.084%
2026-01-07	26.6700	26.6700	26.6700	26.6700	-6.748%	41	367	+751.406%
2026-01-06	28.5900	28.6000	28.5900	28.6000	-10.485%	25	326	+693.951%
2026-01-02	31.9500	31.9500	31.9500	31.9500	+12.818%	1	313	+610.704%
2025-12-22	28.2700	28.3200	28.2700	28.3200	+3.207%	2	314	+701.801%
2025-12-19	27.4400	27.4400	27.4400	27.4400	+13.155%	1	313	+727.515%
2025-12-18	24.2500	24.2500	24.2500	24.2500	-3.770%	1	312	+836.371%
2025-12-17	25.2000	25.2000	25.2000	25.2000	-8.729%	1	311	+801.071%
2025-12-16	27.8200	27.8200	27.6100	27.6100	-2.610%	80	310	+722.419%
2025-12-15	28.3500	28.3500	28.3500	28.3500	-6.032%	1	236	+700.952%
2025-12-12	30.1700	30.1700	30.1700	30.1700	-7.312%	1	235	+652.635%
2025-12-05	34.2500	34.2500	32.5500	32.5500	-1.364%	3	234	+597.604%
2025-12-04	32.5500	33.0000	32.5500	33.0000	+0.487%	10	234	+588.091%
2025-12-03	32.3500	32.8400	32.0000	32.8400	-0.635%	10	233	+591.443%
2025-12-01	33.0500	33.0500	33.0500	33.0500	+6.958%	2	231	+587.050%
2025-11-26	30.9000	30.9000	30.9000	30.9000	+9.381%	2	231	+634.854%
2025-11-25	28.2500	28.2500	28.2500	28.2500	-16.172%	1	231	+703.788%
2025-11-24	33.3000	33.7000	33.3000	33.7000	+11.221%	7	231	+573.798%
2025-11-21	30.2500	30.3000	30.2500	30.3000	-8.042%	20	228	+649.406%
2025-11-20	40.0000	40.0000	32.7500	32.9500	-13.856%	15	218	+589.135%
2025-11-19	41.3500	41.3500	38.2000	38.2500	-7.720%	132	217	+493.647%
2025-11-18	42.6500	43.4900	41.4500	41.4500	-9.989%	5	191	+447.817%
2025-11-17	45.6000	46.0500	45.2000	46.0500	-6.116%	6	188	+393.094%
2025-11-14	47.2500	52.1000	47.0000	49.0500	-4.516%	9	182	+362.936%
2025-11-13	51.6500	51.6500	49.8000	51.3700	-2.874%	10	178	+342.028%
2025-11-12	51.0000	58.0000	51.0000	52.8900	+21.586%	16	170	+329.325%
2025-11-11	46.0000	46.0000	43.5000	43.5000	-8.170%	8	160	+422.000%
2025-11-10	47.3700	47.3700	47.3700	47.3700	-8.233%	1	160	+379.354%
2025-11-05	51.6200	51.6200	51.6200	51.6200	+2.624%	1	160	+339.888%
2025-11-04	52.0800	54.0500	50.3000	50.3000	-9.042%	5	160	+351.431%
2025-11-03	54.1500	55.8500	54.1500	55.3000	+2.407%	5	159	+310.615%
2025-10-31	56.3000	56.5300	54.0000	54.0000	-2.315%	5	159	+320.500%
2025-10-30	55.8400	55.8400	55.2800	55.2800	-1.109%	2	157	+310.763%
2025-10-29	58.0000	58.1500	55.9000	55.9000	+3.232%	8	157	+306.208%
2025-10-28	56.3500	56.3500	54.1500	54.1500	+7.654%	48	153	+319.335%
2025-10-27	50.3000	50.3000	50.3000	50.3000	+3.647%	5	153	+351.431%
2025-10-24	48.5300	48.5300	48.5300	48.5300	+29.241%	1	153	+367.896%
2025-10-22	38.4000	38.4000	37.5500	37.5500	-10.425%	36	152	+504.714%
2025-10-20	41.9200	41.9200	41.9200	41.9200	+1.061%	35	155	+441.675%
2025-10-16	41.9900	41.9900	41.4800	41.4800	-0.408%	12	120	+447.420%
2025-10-15	37.9800	41.6500	37.9800	41.6500	+29.067%	129	108	+445.186%
2025-10-14	32.2700	32.2700	32.2700	32.2700	+2.185%	25	40	+603.657%
2025-10-13	32.6500	32.6500	31.5800	31.5800	-14.993%	11	23	+619.031%
2025-10-08	26.8200	38.0000	26.8200	37.1500	+45.287%	14	13	+511.225%
2025-10-07	25.5700	25.5700	25.5700	25.5700	0.000%	1	0	+788.033%