Dark

AMD20280121C470
AMD Jan 21 2028 470.00 Call (AMD280121C00470000)
option OPRA

EOD

Sep 3, 2026

122.22-2.544%(-3.19)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	115.7000	123.5500	115.6500	122.2200	-2.544%	80	463	0.000%
2026-09-01	126.0000	126.0000	125.0500	125.4100	-5.707%	4	443	-2.544%
2026-08-31	133.0000	133.0000	133.0000	133.0000	-1.990%	1	443	-8.105%
2026-08-28	142.0000	142.0000	135.7000	135.7000	-2.724%	15	442	-9.934%
2026-08-27	144.0000	144.0000	139.5000	139.5000	-7.677%	10	432	-12.387%
2026-08-26	151.2000	151.2000	151.1000	151.1000	+3.302%	2	431	-19.113%
2026-08-25	143.0500	146.2700	143.0500	146.2700	+11.486%	2	431	-16.442%
2026-08-24	131.8300	134.4500	131.2000	131.2000	-9.517%	17	431	-6.845%
2026-08-21	143.1000	145.0000	143.1000	145.0000	+4.898%	3	427	-15.710%
2026-08-20	143.0000	143.0000	137.8200	138.2300	-2.235%	38	427	-11.582%
2026-08-19	142.6400	142.6400	140.0000	141.3900	-7.829%	25	392	-13.558%
2026-08-18	153.4000	153.4000	153.4000	153.4000	-8.500%	5	378	-20.326%
2026-08-13	167.6500	167.6500	167.6500	167.6500	+5.746%	1	374	-27.098%
2026-08-12	158.5400	158.5400	158.5400	158.5400	+6.768%	1	374	-22.909%
2026-08-11	146.2700	148.4900	146.2200	148.4900	-15.216%	42	373	-17.691%
2026-08-05	174.2000	175.1400	172.5500	175.1400	-14.265%	5	395	-30.216%
2026-08-04	204.2800	204.2800	204.2800	204.2800	+23.372%	1	390	-40.170%
2026-08-03	156.0000	165.5800	156.0000	165.5800	-5.302%	85	391	-26.187%
2026-07-30	176.1600	176.1600	174.8500	174.8500	+15.994%	4	319	-30.100%
2026-07-29	140.9500	150.7400	140.2700	150.7400	-3.123%	5	317	-18.920%
2026-07-28	159.4500	159.4500	153.3600	155.6000	-12.239%	4	315	-21.452%
2026-07-27	182.2400	182.2400	177.3000	177.3000	-17.928%	2	314	-31.066%
2026-07-24	216.0300	216.0300	216.0300	216.0300	-8.454%	2	312	-43.425%
2026-07-23	235.9800	235.9800	235.9800	235.9800	+41.798%	1	310	-48.207%
2026-07-17	166.4200	166.4200	166.4200	166.4200	-23.344%	3	310	-26.559%
2026-07-15	213.5500	217.2000	213.5500	217.1000	-2.273%	4	309	-43.703%
2026-07-13	222.1500	222.1500	222.1500	222.1500	+9.433%	1	312	-44.983%
2026-07-07	209.4200	209.4200	203.0000	203.0000	+0.331%	2	312	-39.793%
2026-07-02	201.7700	202.3300	201.7700	202.3300	-14.987%	2	313	-39.594%
2026-07-01	238.0000	238.0000	238.0000	238.0000	-7.013%	1	313	-48.647%
2026-06-30	254.2400	255.9500	254.2400	255.9500	+24.976%	10	312	-52.248%
2026-06-24	204.8900	204.8900	204.8000	204.8000	-5.053%	4	321	-40.322%
2026-06-23	215.5000	215.7000	215.5000	215.7000	-6.885%	2	319	-43.338%
2026-06-22	231.7900	231.7900	231.6500	231.6500	+3.916%	30	320	-47.239%
2026-06-18	222.9200	222.9200	222.9200	222.9200	+4.933%	1	320	-45.173%
2026-06-17	212.4400	212.4400	212.4400	212.4400	+0.085%	1	320	-42.468%
2026-06-16	212.2600	212.2600	212.2600	212.2600	-9.834%	2	321	-42.420%
2026-06-15	225.0000	239.2500	225.0000	235.4100	+13.478%	8	321	-48.082%
2026-06-12	207.0500	207.4500	207.0500	207.4500	+15.900%	3	327	-41.085%
2026-06-11	178.9900	178.9900	178.9900	178.9900	+12.927%	1	326	-31.717%
2026-06-09	189.1000	189.1000	158.0000	158.5000	-10.955%	5	327	-22.890%
2026-06-05	195.7200	195.7200	171.4200	178.0000	-13.592%	15	326	-31.337%
2026-06-04	206.0000	206.0000	206.0000	206.0000	-6.278%	6	328	-40.670%
2026-06-03	222.1200	222.1200	219.8000	219.8000	+17.195%	10	328	-44.395%
2026-06-01	193.2000	195.9000	187.5500	187.5500	-9.177%	3	322	-34.833%
2026-05-29	199.6500	206.5000	199.6500	206.5000	-1.512%	3	320	-40.814%
2026-05-28	205.1500	209.6700	205.1500	209.6700	+11.527%	3	317	-41.708%
2026-05-27	193.1500	193.1500	188.0000	188.0000	-5.342%	5	318	-34.989%
2026-05-26	186.3000	199.2400	185.4500	198.6100	+18.644%	7	320	-38.462%
2026-05-22	166.6200	171.4300	163.6000	167.4000	+11.749%	20	315	-26.989%
2026-05-21	147.7800	149.8000	145.0000	149.8000	+0.288%	147	193	-18.411%
2026-05-20	152.5500	152.5500	149.3700	149.3700	+21.488%	2	193	-18.176%
2026-05-19	122.9500	122.9500	122.9500	122.9500	-6.016%	1	198	-0.594%
2026-05-18	130.5300	130.8200	130.5300	130.8200	-6.890%	6	198	-6.574%
2026-05-15	140.7500	140.7500	140.5000	140.5000	-3.470%	2	198	-13.011%
2026-05-13	142.9400	145.5500	142.9400	145.5500	+1.386%	6	198	-16.029%
2026-05-12	158.3000	158.3000	143.5600	143.5600	-14.226%	4	199	-14.865%
2026-05-11	158.3100	167.3700	158.3100	167.3700	+9.744%	16	199	-26.976%
2026-05-08	135.0000	152.5100	135.0000	152.5100	+29.984%	44	194	-19.861%
2026-05-07	119.0700	119.0700	117.3300	117.3300	-4.610%	3	177	+4.168%
2026-05-06	129.6300	130.6500	117.9200	123.0000	+42.197%	23	176	-0.634%
2026-05-05	86.1500	87.4200	86.1000	86.5000	+8.942%	7	182	+41.295%
2026-05-04	83.8000	83.8000	79.0900	79.4000	-11.384%	10	180	+53.929%
2026-05-01	89.8900	89.8900	89.6000	89.6000	+5.660%	9	182	+36.406%
2026-04-30	78.8800	84.8000	78.8800	84.8000	+30.965%	3	182	+44.127%
2026-04-28	69.7200	69.7200	64.7500	64.7500	-13.724%	4	181	+88.757%
2026-04-27	74.6200	76.4700	74.6200	75.0500	-8.887%	5	181	+62.851%
2026-04-24	78.2100	86.8500	78.2000	82.3700	+59.756%	32	179	+48.379%
2026-04-22	49.6100	51.5600	49.6100	51.5600	+15.996%	6	178	+137.044%
2026-04-17	44.3500	44.4500	44.3500	44.4500	+3.372%	2	178	+174.961%
2026-04-16	40.0500	43.0000	40.0500	43.0000	+39.429%	14	177	+184.233%
2026-04-10	31.8500	31.8500	30.8400	30.8400	+15.075%	109	180	+296.304%
2026-04-09	25.9000	26.8200	25.9000	26.8000	+20.939%	42	195	+356.045%
2026-04-07	21.8000	22.1600	21.8000	22.1600	+8.362%	24	215	+451.534%
2026-04-02	20.3000	20.6300	20.3000	20.4500	+16.857%	62	218	+497.653%
2026-03-31	17.5000	17.5000	17.5000	17.5000	-0.285%	1	218	+598.400%
2026-03-16	17.5500	17.5500	17.5500	17.5500	-6.897%	1	218	+596.410%
2026-03-12	18.8500	18.8500	18.8500	18.8500	-5.038%	4	217	+548.382%
2026-03-10	19.8500	19.8500	19.8500	19.8500	+9.366%	1	217	+515.718%
2026-03-09	18.1000	18.1500	18.1000	18.1500	-3.045%	34	217	+573.388%
2026-03-04	17.9300	18.7200	17.9300	18.7200	-20.812%	12	186	+552.885%
2026-02-25	23.6400	23.6400	23.6400	23.6400	+34.624%	1	187	+417.005%
2026-02-05	17.5600	17.5600	17.5600	17.5600	-11.980%	1	187	+596.014%
2026-02-04	19.9500	19.9500	19.9500	19.9500	-39.009%	1	187	+512.632%
2026-02-03	32.7500	32.7500	32.7100	32.7100	-14.595%	21	186	+273.647%
2026-01-26	38.3000	38.3000	38.3000	38.3000	-10.304%	5	186	+219.112%
2026-01-23	43.8300	43.8300	42.7000	42.7000	+16.127%	28	191	+186.230%
2026-01-21	36.7700	36.7700	36.7700	36.7700	+30.622%	16	165	+232.391%
2026-01-16	28.1500	28.1500	28.1500	28.1500	-2.931%	1	164	+334.174%
2026-01-15	29.1500	29.1500	29.0000	29.0000	+19.835%	10	164	+321.448%
2026-01-14	23.5500	24.2000	23.5500	24.2000	+6.280%	3	159	+405.041%
2025-12-31	22.7900	22.7900	22.7700	22.7700	+3.032%	2	158	+436.759%
2025-12-29	22.1000	22.1000	22.1000	22.1000	+17.741%	46	158	+453.032%
2025-12-17	18.7700	18.7700	18.7700	18.7700	-14.370%	1	198	+551.145%
2025-12-15	21.9200	21.9200	21.9200	21.9200	-5.476%	1	198	+457.573%
2025-12-12	23.1900	23.1900	23.1900	23.1900	-11.992%	5	198	+427.038%
2025-12-11	26.3500	26.3500	26.3500	26.3500	-3.832%	1	198	+363.833%
2025-12-08	27.3000	27.4000	27.3000	27.4000	-4.196%	2	198	+346.058%
2025-12-02	28.5500	28.6000	28.5500	28.6000	+30.474%	20	197	+327.343%
2025-11-25	21.4700	22.0000	21.4700	21.9200	-6.921%	15	197	+457.573%
2025-11-21	24.6600	24.6600	23.5500	23.5500	-24.640%	4	196	+418.981%
2025-11-19	31.0500	31.2500	31.0500	31.2500	-9.420%	22	195	+291.104%
2025-11-18	35.0000	35.0000	34.5000	34.5000	-14.498%	2	195	+254.261%
2025-11-14	40.3500	40.3500	40.3500	40.3500	-8.400%	14	197	+202.900%
2025-11-12	42.3200	47.8800	42.3200	44.0500	+14.863%	63	204	+177.457%
2025-11-10	38.2000	38.3500	38.2000	38.3500	+17.099%	10	173	+218.696%
2025-11-07	33.8500	33.8500	32.7000	32.7500	-22.905%	12	183	+273.191%
2025-11-04	43.6600	44.3300	42.4800	42.4800	-7.792%	5	186	+187.712%
2025-11-03	45.2000	46.7500	45.1500	46.0700	-0.281%	10	179	+165.292%
2025-10-31	46.8000	46.8000	46.2000	46.2000	+1.807%	50	179	+164.545%
2025-10-30	46.3100	46.3100	44.4000	45.3800	-3.323%	5	131	+169.326%
2025-10-29	47.5700	47.5900	46.9400	46.9400	+5.792%	23	131	+160.375%
2025-10-27	40.6400	44.3700	39.4400	44.3700	+12.700%	53	117	+175.456%
2025-10-24	36.0000	40.0000	36.0000	39.3700	+26.592%	50	117	+210.439%
2025-10-23	30.3600	31.5300	30.3600	31.1000	+4.013%	13	117	+292.990%
2025-10-22	32.3200	32.3200	29.9000	29.9000	-7.573%	3	125	+308.763%
2025-10-21	32.0000	32.3500	32.0000	32.3500	-4.205%	4	123	+277.805%
2025-10-16	34.1500	35.0000	33.7700	33.7700	+7.206%	14	119	+261.919%
2025-10-15	29.7000	34.0000	29.7000	31.5000	+20.690%	22	109	+288.000%
2025-10-13	26.1000	26.1000	26.1000	26.1000	+4.400%	1	102	+368.276%
2025-10-10	26.0000	26.2000	25.0000	25.0000	-13.763%	19	102	+388.880%
2025-10-09	33.5000	33.5000	28.9900	28.9900	0.000%	163	0	+321.594%