Dark

AMD20280121C420
AMD Jan 21 2028 420.00 Call (AMD280121C00420000)
option OPRA

EOD

Jul 20, 2026

224.25-14.123%(-36.88)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	224.2500	224.2500	224.2500	224.2500	-14.123%	4	543	0.000%
2026-07-10	261.1300	261.1300	261.1300	261.1300	+21.135%	4	539	-14.123%
2026-07-08	215.5700	215.5700	215.5700	215.5700	-20.746%	4	539	+4.027%
2026-07-06	272.0000	272.0000	272.0000	272.0000	+22.500%	4	535	-17.555%
2026-07-02	230.4500	230.4500	221.2000	222.0400	-14.419%	11	530	+0.995%
2026-07-01	259.4500	259.4500	259.4500	259.4500	-7.636%	1	530	-13.567%
2026-06-30	279.2900	281.0500	279.2900	280.9000	+21.681%	21	529	-20.167%
2026-06-26	229.3000	230.8500	228.6400	230.8500	-1.849%	10	529	-2.859%
2026-06-24	235.2000	235.2000	235.2000	235.2000	+3.526%	5	530	-4.656%
2026-06-23	227.1900	227.1900	227.1900	227.1900	-15.357%	1	525	-1.294%
2026-06-22	268.4100	268.4100	268.4100	268.4100	+9.154%	1	524	-16.452%
2026-06-18	243.2400	245.9000	243.2400	245.9000	+2.565%	91	615	-8.804%
2026-06-17	239.7500	239.7500	239.7500	239.7500	+4.171%	4	615	-6.465%
2026-06-16	235.1500	235.1500	230.1500	230.1500	-10.846%	3	615	-2.564%
2026-06-15	254.8200	259.4500	254.8200	258.1500	+14.165%	22	618	-13.132%
2026-06-12	226.1200	226.1200	226.1200	226.1200	+25.993%	95	631	-0.827%
2026-06-10	185.7700	185.7700	179.4700	179.4700	-12.454%	3	538	+24.951%
2026-06-08	201.6000	205.0000	201.6000	205.0000	+4.507%	4	538	+9.390%
2026-06-05	200.0000	200.0000	196.1600	196.1600	-17.925%	2	536	+14.320%
2026-06-04	239.0000	239.0000	239.0000	239.0000	-4.595%	1	535	-6.172%
2026-06-03	241.0500	250.5100	241.0500	250.5100	+10.830%	37	536	-10.483%
2026-06-02	226.0300	226.0300	226.0300	226.0300	+1.359%	3	563	-0.788%
2026-06-01	208.5000	223.0000	208.5000	223.0000	-0.192%	3	566	+0.561%
2026-05-29	227.5700	227.5700	223.4300	223.4300	+6.042%	2	567	+0.367%
2026-05-26	206.5300	210.9700	206.5300	210.7000	+12.879%	34	568	+6.431%
2026-05-22	188.0000	192.6000	184.8000	186.6600	+18.139%	52	550	+20.138%
2026-05-21	158.0000	158.0000	158.0000	158.0000	+11.930%	1	549	+41.930%
2026-05-19	138.5600	141.2400	138.5600	141.1600	-2.345%	3	549	+58.862%
2026-05-18	144.3300	147.4700	144.0500	144.5500	-6.440%	8	543	+55.137%
2026-05-15	155.0000	155.6800	154.5000	154.5000	-7.717%	3	543	+45.146%
2026-05-14	167.4200	167.4200	167.4200	167.4200	-2.094%	2	544	+33.945%
2026-05-13	163.8700	171.9500	163.8700	171.0000	+7.345%	7	536	+31.140%
2026-05-12	178.7500	178.7500	157.5000	159.3000	-13.188%	27	536	+40.772%
2026-05-11	175.6300	186.9100	175.2600	183.5000	+9.631%	16	536	+22.207%
2026-05-08	147.1900	167.3800	147.1900	167.3800	+23.455%	16	537	+33.977%
2026-05-07	140.0000	141.7800	132.2000	135.5800	-6.445%	23	543	+65.401%
2026-05-06	147.4500	151.0300	136.4600	144.9200	+46.384%	55	545	+54.741%
2026-05-05	93.6800	99.0000	93.6800	99.0000	+8.315%	3	547	+126.515%
2026-05-04	103.3500	103.3500	91.4000	91.4000	-10.048%	115	546	+145.350%
2026-05-01	103.1600	104.2000	101.6100	101.6100	+2.347%	17	551	+120.697%
2026-04-30	92.5200	99.5000	91.3700	99.2800	+12.562%	60	551	+125.876%
2026-04-29	83.1200	88.2000	83.1200	88.2000	+14.352%	2	545	+154.252%
2026-04-28	79.0000	79.0000	75.9200	77.1300	-12.402%	3	544	+190.743%
2026-04-27	94.0000	94.0000	87.7500	88.0500	-7.179%	24	542	+154.685%
2026-04-24	94.9200	99.6800	90.3800	94.8600	+33.983%	28	541	+136.401%
2026-04-23	69.4800	71.7600	69.4800	70.8000	+6.949%	30	530	+216.737%
2026-04-22	64.4000	66.2000	64.4000	66.2000	+18.426%	4	523	+238.746%
2026-04-21	53.9200	56.0500	52.3000	55.9000	+11.244%	33	524	+301.163%
2026-04-20	51.4000	51.7500	50.2500	50.2500	-3.920%	9	535	+346.269%
2026-04-17	51.9100	53.4000	51.9100	52.3000	+3.914%	4	531	+328.776%
2026-04-16	48.2700	50.3300	48.2700	50.3300	+23.207%	3	529	+345.559%
2026-04-15	40.8500	40.8500	40.8500	40.8500	+2.253%	2	529	+448.960%
2026-04-14	38.5000	39.9500	38.5000	39.9500	+12.093%	4	529	+461.327%
2026-04-10	35.6400	35.6400	35.6400	35.6400	+15.153%	2	531	+529.209%
2026-04-08	30.9600	30.9600	30.7900	30.9500	+12.750%	64	529	+624.556%
2026-04-06	27.3500	27.4500	27.3500	27.4500	+16.068%	6	529	+716.940%
2026-04-01	23.6500	23.6500	23.6500	23.6500	+9.238%	1	532	+848.203%
2026-03-31	21.6500	21.6500	21.6500	21.6500	+1.882%	1	531	+935.797%
2026-03-30	21.2500	21.2500	21.2500	21.2500	-1.071%	40	531	+955.294%
2026-03-27	21.4800	21.4800	21.4800	21.4800	-23.286%	6	534	+943.994%
2026-03-25	28.0000	28.0000	28.0000	28.0000	+28.854%	40	540	+700.893%
2026-03-20	21.7300	21.7300	21.7300	21.7300	+3.230%	1	500	+931.983%
2026-03-18	20.9800	21.0700	20.9800	21.0500	-4.318%	74	501	+965.321%
2026-03-13	22.0000	22.0000	22.0000	22.0000	-11.965%	20	476	+919.318%
2026-03-11	24.9900	24.9900	24.9900	24.9900	+13.953%	75	469	+797.359%
2026-03-05	21.9800	21.9800	21.5600	21.9300	-6.681%	176	395	+922.572%
2026-02-27	23.5000	23.5000	23.5000	23.5000	-6.375%	1	326	+854.255%
2026-02-26	25.1000	25.1000	25.1000	25.1000	+1.578%	1	326	+793.426%
2026-02-19	24.7100	24.7100	24.7100	24.7100	-8.481%	1	326	+807.527%
2026-02-06	23.0300	27.0000	23.0300	27.0000	+22.172%	2	327	+730.556%
2026-02-05	22.4800	22.4800	22.1000	22.1000	-11.600%	2	327	+914.706%
2026-02-04	25.0000	25.1000	25.0000	25.0000	-39.261%	4	326	+797.000%
2026-02-03	40.5100	41.2000	39.2000	41.1600	-15.673%	29	327	+444.825%
2026-01-26	48.5500	48.8100	48.5500	48.8100	+0.785%	7	324	+359.435%
2026-01-23	51.0500	51.0500	48.4300	48.4300	+2.715%	8	324	+363.039%
2026-01-22	47.1500	47.1500	47.1500	47.1500	+4.778%	2	317	+375.610%
2026-01-21	45.5000	45.5000	42.4500	45.0000	+28.571%	20	317	+398.333%
2026-01-16	35.0000	35.0000	35.0000	35.0000	0.000%	1	316	+540.714%
2026-01-15	35.1500	35.1500	35.0000	35.0000	+18.644%	6	316	+540.714%
2026-01-14	29.5000	29.5000	29.5000	29.5000	+26.718%	1	316	+660.169%
2026-01-08	23.0000	23.2800	23.0000	23.2800	-8.527%	39	315	+863.273%
2026-01-07	25.4500	25.4500	25.4500	25.4500	-8.321%	5	305	+781.139%
2026-01-06	27.4000	27.7600	27.4000	27.7600	-13.789%	26	303	+707.817%
2026-01-02	32.2000	32.2000	32.2000	32.2000	+16.036%	5	292	+596.429%
2025-12-31	27.7500	27.7500	27.7500	27.7500	-0.287%	5	294	+708.108%
2025-12-30	27.8300	27.8300	27.8300	27.8300	+1.311%	4	294	+705.785%
2025-12-19	27.0100	27.4700	27.0100	27.4700	+18.405%	3	294	+716.345%
2025-12-18	23.7500	23.7500	23.2000	23.2000	-1.903%	15	291	+866.595%
2025-12-17	24.3000	24.3000	23.6500	23.6500	-15.536%	2	281	+848.203%
2025-12-12	28.5000	28.5000	28.0000	28.0000	-7.377%	2	280	+700.893%
2025-12-11	30.2300	30.2300	30.2300	30.2300	-8.116%	4	278	+641.813%
2025-12-10	32.9000	32.9000	32.9000	32.9000	+1.044%	4	278	+581.611%
2025-12-09	32.5600	32.5600	32.5600	32.5600	+0.185%	1	282	+588.729%
2025-12-01	31.7500	32.5600	31.7000	32.5000	+28.458%	30	281	+590.000%
2025-11-25	25.3000	25.3000	25.3000	25.3000	-14.382%	2	264	+786.364%
2025-11-21	27.9800	29.5500	27.9800	29.5500	-4.677%	70	262	+658.883%
2025-11-20	40.2200	40.2200	31.0000	31.0000	-15.875%	29	215	+623.387%
2025-11-19	36.5000	36.9500	36.3700	36.8500	-7.296%	86	191	+508.548%
2025-11-18	40.0000	40.0000	39.7500	39.7500	-17.531%	5	135	+464.151%
2025-11-17	48.2500	48.2500	48.2000	48.2000	+0.417%	2	132	+365.249%
2025-11-14	44.6000	48.0000	44.6000	48.0000	0.000%	3	131	+367.188%
2025-11-13	48.0000	48.0000	48.0000	48.0000	-13.978%	3	128	+367.188%
2025-11-12	49.0500	55.8500	49.0500	55.8000	+31.573%	31	80	+301.882%
2025-11-11	42.9900	43.0600	42.4100	42.4100	+9.672%	50	80	+428.767%
2025-11-07	39.3000	39.3000	38.6700	38.6700	-12.807%	2	80	+479.907%
2025-11-06	44.3000	44.3500	44.3000	44.3500	-3.587%	24	79	+405.637%
2025-11-05	46.0000	46.0000	46.0000	46.0000	-7.445%	1	71	+387.500%
2025-11-04	49.5700	49.7000	49.5700	49.7000	-7.016%	12	72	+351.207%
2025-11-03	52.7400	53.4500	52.7400	53.4500	-0.224%	13	67	+319.551%
2025-10-30	52.2900	53.5700	52.2900	53.5700	-1.344%	3	67	+318.611%
2025-10-29	54.6000	54.6000	54.3000	54.3000	+2.356%	13	68	+312.983%
2025-10-28	52.0000	53.0500	52.0000	53.0500	+10.291%	3	64	+322.714%
2025-10-27	48.1000	48.1000	48.1000	48.1000	+3.086%	1	61	+366.216%
2025-10-24	42.0000	46.6600	42.0000	46.6600	+26.040%	5	61	+380.604%
2025-10-23	37.0200	37.0200	37.0200	37.0200	+6.318%	2	60	+505.754%
2025-10-22	34.8200	34.8200	34.8200	34.8200	-14.067%	1	58	+544.026%
2025-10-20	40.5200	41.3500	40.3600	40.5200	+0.049%	52	58	+453.430%
2025-10-16	40.6600	41.8000	40.5000	40.5000	+3.343%	7	43	+453.704%
2025-10-15	36.6300	39.1900	36.6300	39.1900	+28.703%	30	37	+472.212%
2025-10-10	32.3200	32.3200	30.4500	30.4500	-15.884%	2	16	+636.453%
2025-10-09	37.8500	37.8500	36.2000	36.2000	+2.521%	3	0	+519.475%
2025-10-08	29.7500	35.6200	29.7500	35.3100	+35.443%	15	0	+535.089%
2025-10-07	26.0700	26.0700	26.0700	26.0700	0.000%	2	0	+760.184%