Dark

AMD20280121C440
AMD Jan 21 2028 440.00 Call (AMD280121C00440000)
option OPRA

EOD

Sep 3, 2026

133.38-17.386%(-28.07)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	126.3400	133.9000	126.2500	133.3800	-17.386%	6	412	0.000%
2026-08-26	161.2000	161.4500	161.2000	161.4500	+1.913%	10	411	-17.386%
2026-08-25	158.4200	158.4200	158.4200	158.4200	+9.550%	1	415	-15.806%
2026-08-24	146.3400	146.3400	144.4500	144.6100	-5.908%	4	415	-7.766%
2026-08-21	153.6900	153.6900	153.6900	153.6900	+1.312%	1	417	-13.215%
2026-08-19	151.7000	151.7000	151.7000	151.7000	-8.697%	1	417	-12.076%
2026-08-18	166.1500	166.1500	166.1500	166.1500	-13.800%	30	417	-19.723%
2026-08-17	192.7500	192.7500	192.7500	192.7500	+22.810%	2	417	-30.802%
2026-08-11	157.0800	157.0800	156.9500	156.9500	-8.935%	2	419	-15.018%
2026-08-10	172.3500	172.3500	172.3500	172.3500	-2.836%	5	420	-22.611%
2026-08-07	177.3800	177.3800	177.3800	177.3800	-5.699%	1	425	-24.806%
2026-08-06	188.1000	188.1000	188.1000	188.1000	-7.290%	1	425	-29.091%
2026-08-04	202.9500	202.9500	202.8900	202.8900	+7.594%	6	426	-34.260%
2026-07-31	202.1500	206.1300	188.5700	188.5700	+1.556%	6	420	-29.268%
2026-07-30	185.7800	185.7800	185.6800	185.6800	+22.577%	2	423	-28.167%
2026-07-29	151.6000	151.6000	151.4800	151.4800	-10.815%	2	424	-11.949%
2026-07-28	169.8500	169.8500	169.8500	169.8500	-19.115%	1	422	-21.472%
2026-07-27	209.9900	209.9900	209.9900	209.9900	-14.097%	5	421	-36.483%
2026-07-23	244.4700	244.4700	244.3500	244.4500	-0.420%	3	426	-45.437%
2026-07-22	227.6000	245.4800	227.6000	245.4800	+6.476%	2	426	-45.666%
2026-07-21	230.5500	230.5500	230.5500	230.5500	+27.587%	1	425	-42.147%
2026-07-17	184.2700	184.2700	180.7000	180.7000	-27.328%	6	425	-26.187%
2026-07-10	249.4700	249.4700	248.6500	248.6500	+15.651%	2	426	-46.358%
2026-07-08	215.0000	215.0000	215.0000	215.0000	+1.200%	3	427	-37.963%
2026-07-07	220.1200	220.1200	212.4500	212.4500	-4.366%	3	427	-37.218%
2026-07-02	220.0000	222.1500	220.0000	222.1500	-9.695%	11	437	-39.959%
2026-07-01	251.6500	251.6500	246.0000	246.0000	-8.771%	2	437	-45.780%
2026-06-30	269.6500	269.6500	269.6500	269.6500	+15.482%	1	437	-50.536%
2026-06-29	233.5000	233.5000	233.5000	233.5000	+3.801%	5	437	-42.878%
2026-06-24	224.9500	224.9500	224.9500	224.9500	-7.973%	1	437	-40.707%
2026-06-22	244.7900	244.7900	244.4400	244.4400	+7.536%	2	437	-45.434%
2026-06-17	227.3100	227.3100	227.3100	227.3100	+0.870%	1	437	-41.322%
2026-06-16	225.3500	225.3500	225.3500	225.3500	-9.049%	3	436	-40.812%
2026-06-15	247.7700	247.7700	247.7700	247.7700	+12.332%	1	439	-46.168%
2026-06-12	201.5000	225.1400	201.5000	220.5700	+11.118%	4	440	-39.529%
2026-06-11	187.0000	198.5000	187.0000	198.5000	+11.831%	3	441	-32.806%
2026-06-10	175.0900	177.5000	175.0000	177.5000	+4.905%	4	442	-24.856%
2026-06-09	189.6000	189.6000	167.9500	169.2000	-15.921%	6	444	-21.170%
2026-06-08	200.9700	202.4000	200.9700	201.2400	-3.375%	4	438	-33.721%
2026-06-05	208.2700	208.2700	208.2700	208.2700	-10.163%	1	439	-35.958%
2026-06-03	234.0000	234.0000	231.8300	231.8300	+6.834%	10	439	-42.466%
2026-06-02	217.0000	217.0000	217.0000	217.0000	+9.834%	5	448	-38.535%
2026-06-01	197.5700	197.5700	197.5700	197.5700	-7.764%	23	453	-32.490%
2026-05-29	218.5500	218.5500	214.2000	214.2000	+6.276%	2	453	-37.731%
2026-05-27	198.0000	201.5500	198.0000	201.5500	-3.101%	31	455	-33.823%
2026-05-26	196.2500	208.0000	194.5000	208.0000	+13.432%	18	455	-35.875%
2026-05-22	184.0000	184.0000	175.4500	183.3700	+17.282%	65	509	-27.262%
2026-05-21	156.0000	156.3500	156.0000	156.3500	-3.267%	2	509	-14.691%
2026-05-20	152.1500	162.6500	152.1500	161.6300	+26.729%	14	509	-17.478%
2026-05-19	127.5400	127.5400	127.5400	127.5400	-9.114%	5	499	+4.579%
2026-05-18	152.0000	152.0000	140.3300	140.3300	-3.884%	25	499	-4.953%
2026-05-15	150.3800	153.0000	146.0000	146.0000	-9.317%	14	499	-8.644%
2026-05-14	154.0000	161.0000	154.0000	161.0000	-0.679%	11	495	-17.155%
2026-05-13	154.5000	162.1000	152.0000	162.1000	+4.157%	61	489	-17.717%
2026-05-12	150.7800	155.6300	150.0000	155.6300	-12.837%	4	489	-14.297%
2026-05-11	165.7700	178.5500	165.7700	178.5500	+7.827%	56	489	-25.298%
2026-05-08	146.3400	165.5900	146.3400	165.5900	+30.119%	127	459	-19.452%
2026-05-07	129.0000	129.0000	127.2600	127.2600	-6.523%	2	475	+4.809%
2026-05-06	138.4000	138.4000	128.0800	136.1400	+56.447%	20	475	-2.027%
2026-05-04	87.9200	87.9200	86.9000	87.0200	-10.427%	13	478	+53.275%
2026-05-01	97.1100	97.1700	97.1100	97.1500	+36.600%	26	478	+37.293%
2026-04-28	72.3500	72.3500	71.1200	71.1200	-19.910%	9	478	+87.542%
2026-04-27	88.8000	88.8000	88.8000	88.8000	-1.058%	1	471	+50.203%
2026-04-24	86.3500	91.8200	86.3500	89.7500	+34.983%	13	470	+48.613%
2026-04-23	66.4900	66.4900	66.4900	66.4900	+8.839%	2	468	+100.602%
2026-04-22	60.1000	61.0900	60.1000	61.0900	+16.251%	3	467	+118.334%
2026-04-21	52.1000	52.6000	52.1000	52.5500	+10.399%	14	463	+153.815%
2026-04-20	51.3400	51.3400	47.6000	47.6000	-0.522%	16	463	+180.210%
2026-04-17	48.0000	48.0000	47.8500	47.8500	+1.077%	20	455	+178.746%
2026-04-16	47.3400	47.3400	47.3400	47.3400	+103.263%	2	445	+181.749%
2026-04-02	23.4900	23.8000	23.2900	23.2900	-10.250%	18	434	+472.692%
2026-03-25	25.0000	25.9500	25.0000	25.9500	+30.730%	30	434	+413.988%
2026-03-20	19.3800	19.8500	19.3800	19.8500	+10.894%	2	404	+571.940%
2026-03-17	17.9000	17.9000	17.9000	17.9000	-8.673%	1	404	+645.140%
2026-03-16	19.0500	19.6000	19.0500	19.6000	-13.580%	55	404	+580.510%
2026-03-11	22.6800	22.6800	22.6800	22.6800	+6.429%	75	388	+488.095%
2026-03-04	21.3100	21.3100	21.3100	21.3100	-17.049%	1	315	+525.903%
2026-02-24	26.2700	26.2700	25.6900	25.6900	+25.623%	14	316	+419.190%
2026-02-23	20.6000	20.6000	20.4500	20.4500	-10.503%	4	317	+552.225%
2026-02-19	22.2500	22.8500	22.2000	22.8500	-10.742%	6	321	+483.720%
2026-02-11	25.9500	25.9500	25.6000	25.6000	+7.789%	2	324	+421.016%
2026-02-06	23.7500	23.7500	23.7500	23.7500	+14.734%	10	323	+461.600%
2026-02-05	22.6000	22.6000	20.7000	20.7000	-10.968%	12	323	+544.348%
2026-02-04	24.2000	24.3700	23.2500	23.2500	-36.214%	3	334	+473.677%
2026-02-03	37.4200	37.5500	36.4500	36.4500	-20.293%	23	334	+265.926%
2026-01-26	45.7300	45.7300	45.7300	45.7300	-5.321%	1	333	+191.668%
2026-01-23	48.3000	48.3000	48.3000	48.3000	+19.554%	4	333	+176.149%
2026-01-21	39.0000	40.4000	39.0000	40.4000	+13.483%	11	333	+230.149%
2026-01-20	35.6000	35.6000	35.6000	35.6000	+11.424%	2	334	+274.663%
2026-01-15	32.0500	33.6500	31.9500	31.9500	+15.552%	93	334	+317.465%
2026-01-13	27.6500	27.6500	27.6000	27.6500	+26.026%	13	308	+382.387%
2026-01-12	21.9300	21.9400	21.9300	21.9400	+3.981%	23	308	+507.931%
2026-01-08	21.2000	21.3500	21.1000	21.1000	-10.403%	30	331	+532.133%
2026-01-07	23.4500	23.5500	23.4500	23.5500	-8.897%	25	317	+466.369%
2025-12-31	25.8500	25.8500	25.8500	25.8500	+3.483%	23	306	+415.977%
2025-12-22	24.9400	25.0500	24.9400	24.9800	+17.277%	218	306	+433.947%
2025-12-18	21.3000	21.3000	21.3000	21.3000	-21.402%	1	241	+526.197%
2025-12-15	26.5500	27.1000	26.5500	27.1000	+4.231%	3	240	+392.177%
2025-12-12	26.0000	26.0000	26.0000	26.0000	-14.754%	1	238	+413.000%
2025-12-10	29.9500	30.5000	29.9500	30.5000	-0.033%	10	237	+337.311%
2025-12-08	30.5100	30.5100	30.5100	30.5100	+0.527%	4	232	+337.168%
2025-12-05	30.3000	30.3500	30.3000	30.3500	+5.823%	10	234	+339.473%
2025-12-02	28.6800	28.6800	28.6800	28.6800	-2.283%	1	234	+365.063%
2025-12-01	28.7800	29.4000	28.7800	29.3500	+0.928%	4	233	+354.446%
2025-11-26	29.0000	29.1300	29.0000	29.0800	+19.180%	9	225	+358.666%
2025-11-25	24.0300	24.9500	24.0000	24.4000	-10.294%	125	225	+446.639%
2025-11-21	26.8700	27.2000	26.8700	27.2000	-4.394%	20	157	+390.368%
2025-11-20	30.9500	30.9500	28.4500	28.4500	-16.813%	3	137	+368.822%
2025-11-19	34.3500	34.3500	34.2000	34.2000	-11.742%	70	135	+290.000%
2025-11-18	37.9500	38.7500	37.4200	38.7500	-20.611%	20	100	+244.206%
2025-11-13	48.8300	48.8300	48.8100	48.8100	-5.223%	2	97	+173.264%
2025-11-12	47.6000	52.5000	47.6000	51.5000	+29.723%	10	97	+158.990%
2025-11-11	39.7000	39.7000	39.7000	39.7000	-4.337%	1	106	+235.970%
2025-11-06	41.5000	41.5000	41.5000	41.5000	-18.387%	24	105	+221.398%
2025-11-05	50.8500	50.8500	50.8500	50.8500	+1.904%	1	105	+162.301%
2025-10-31	51.0000	51.0000	49.9000	49.9000	+0.747%	3	104	+167.295%
2025-10-29	49.5300	49.5300	49.5300	49.5300	-0.141%	4	102	+169.291%
2025-10-28	51.3000	51.4000	49.6000	49.6000	+5.308%	17	100	+168.911%
2025-10-27	47.1000	47.1000	47.1000	47.1000	+6.803%	2	90	+183.185%
2025-10-24	42.9400	44.1000	42.9400	44.1000	+28.123%	5	90	+202.449%
2025-10-23	34.3500	34.4200	34.3500	34.4200	-5.828%	7	90	+287.507%
2025-10-21	36.7900	36.7900	36.5500	36.5500	-2.922%	9	95	+264.925%
2025-10-20	35.6000	37.6500	35.6000	37.6500	+1.537%	14	95	+254.263%
2025-10-16	37.0800	37.0800	37.0800	37.0800	+2.573%	1	95	+259.709%
2025-10-15	29.5000	36.1500	29.5000	36.1500	+22.335%	4	95	+268.963%
2025-10-14	28.0000	29.5500	28.0000	29.5500	+8.440%	3	92	+351.371%
2025-10-10	30.0900	30.0900	27.2500	27.2500	-17.424%	5	91	+389.468%
2025-10-09	33.7200	34.1600	33.0000	33.0000	+0.091%	56	0	+304.182%
2025-10-08	28.0500	34.1300	27.9800	32.9700	+45.563%	125	0	+304.550%
2025-10-07	22.4300	22.6500	22.4300	22.6500	0.000%	2	0	+488.874%