Dark

AMD20280121C480
AMD Jan 21 2028 480.00 Call (AMD280121C00480000)
option OPRA

EOD

Jul 20, 2026

201.05+8.167%(+15.18)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	201.0500	201.0500	201.0500	201.0500	+8.167%	5	1,206	0.000%
2026-07-17	175.2800	185.8700	175.2800	185.8700	+0.606%	2	1,211	+8.167%
2026-07-16	184.7500	184.7500	184.7500	184.7500	-13.344%	10	1,211	+8.823%
2026-07-15	213.3000	213.3000	213.2000	213.2000	-7.329%	6	1,214	-5.699%
2026-07-09	229.9800	230.0600	229.9800	230.0600	+11.962%	2	1,214	-12.610%
2026-07-08	205.4800	205.4800	205.4800	205.4800	-2.616%	1	1,214	-2.156%
2026-07-07	197.6100	211.0000	197.6100	211.0000	-13.878%	50	1,215	-4.716%
2026-07-06	245.7000	245.7000	245.0000	245.0000	+20.346%	2	1,215	-17.939%
2026-07-02	203.5800	203.5800	203.5800	203.5800	-9.181%	1	1,215	-1.243%
2026-07-01	236.1000	236.1000	224.1600	224.1600	-11.563%	3	1,215	-10.310%
2026-06-30	242.8200	253.4700	242.8200	253.4700	+20.700%	2	1,216	-20.681%
2026-06-29	190.0000	210.0000	190.0000	210.0000	+0.478%	2	1,215	-4.262%
2026-06-26	204.5300	209.0000	204.5300	209.0000	+2.195%	11	1,214	-3.804%
2026-06-25	204.5100	204.5100	204.5100	204.5100	+3.429%	2	1,223	-1.692%
2026-06-24	208.5300	208.5300	197.7300	197.7300	-5.029%	63	1,223	+1.679%
2026-06-23	208.2000	208.2000	208.2000	208.2000	-5.381%	2	1,223	-3.434%
2026-06-18	220.0400	220.0400	220.0400	220.0400	+6.593%	5	1,228	-8.630%
2026-06-17	211.2500	211.2500	206.4300	206.4300	+0.238%	3	1,228	-2.606%
2026-06-12	202.0000	205.9400	202.0000	205.9400	+27.375%	4	1,230	-2.374%
2026-06-10	171.4500	171.4500	161.6800	161.6800	-3.768%	2	1,228	+24.351%
2026-06-09	168.1400	168.9800	160.0000	168.0100	-10.347%	7	1,228	+19.665%
2026-06-08	183.0000	188.9500	183.0000	187.4000	+9.764%	44	1,230	+7.284%
2026-06-05	187.0000	188.2500	170.7300	170.7300	-19.932%	19	1,222	+17.759%
2026-06-04	215.4000	215.5200	213.2300	213.2300	-0.929%	75	1,209	-5.712%
2026-06-03	215.2300	215.2300	215.2300	215.2300	+8.856%	1	1,222	-6.588%
2026-06-01	184.0000	197.7200	184.0000	197.7200	+0.570%	7	1,222	+1.684%
2026-05-29	196.6000	196.6000	196.6000	196.6000	-4.098%	7	1,226	+2.263%
2026-05-28	195.5700	208.3700	195.5700	205.0000	+10.067%	77	1,233	-1.927%
2026-05-27	190.7200	190.7200	182.1200	186.2500	-4.477%	10	1,300	+7.946%
2026-05-26	177.6000	194.9800	175.3500	194.9800	+15.270%	51	1,297	+3.113%
2026-05-22	169.0000	169.1500	163.0000	169.1500	+15.540%	95	1,223	+18.859%
2026-05-20	133.7000	146.7000	133.7000	146.4000	+13.930%	7	1,223	+37.329%
2026-05-19	117.0000	130.0600	113.5200	128.5000	+0.863%	4	1,215	+56.459%
2026-05-18	138.1000	138.1000	127.4000	127.4000	-4.925%	17	1,215	+57.810%
2026-05-15	140.0000	140.0000	134.0000	134.0000	-6.294%	15	1,215	+50.037%
2026-05-14	143.0000	143.0000	143.0000	143.0000	-4.111%	1	1,227	+40.594%
2026-05-13	138.1800	150.1500	138.1800	149.1300	+11.084%	7	1,224	+34.815%
2026-05-12	139.5500	139.5500	134.2500	134.2500	-15.593%	4	1,224	+49.758%
2026-05-11	160.0000	161.7500	152.2000	159.0500	+9.690%	59	1,224	+26.407%
2026-05-08	137.0000	145.2600	135.7300	145.0000	+15.870%	114	1,249	+38.655%
2026-05-06	126.6500	131.0900	117.3200	125.1400	+47.224%	75	1,271	+60.660%
2026-05-05	85.0000	85.0000	85.0000	85.0000	+10.018%	1	1,284	+136.529%
2026-05-04	82.5300	82.5300	77.2600	77.2600	-8.351%	14	1,285	+160.225%
2026-05-01	84.3000	84.3000	84.3000	84.3000	+3.208%	250	1,038	+138.493%
2026-04-30	75.3500	81.6800	73.2500	81.6800	+10.378%	5	1,038	+146.143%
2026-04-29	70.8000	74.0000	70.8000	74.0000	+11.816%	11	1,039	+171.689%
2026-04-28	66.9400	66.9400	63.5000	66.1800	-10.748%	6	1,044	+203.793%
2026-04-27	73.2000	74.1500	71.8000	74.1500	-10.121%	133	1,046	+171.140%
2026-04-24	74.6200	84.4300	74.6200	82.5000	+47.321%	41	1,056	+143.697%
2026-04-22	48.3900	56.0000	48.0200	56.0000	+19.709%	23	1,065	+259.018%
2026-04-21	45.0000	46.7800	45.0000	46.7800	+8.037%	4	1,073	+329.778%
2026-04-17	43.1000	43.3000	43.1000	43.3000	+35.059%	2	1,073	+364.319%
2026-04-15	33.1300	33.1300	32.0600	32.0600	-0.589%	31	1,072	+527.105%
2026-04-14	31.9200	32.2500	31.5500	32.2500	+8.953%	10	1,102	+523.411%
2026-04-10	30.7500	30.8000	29.4900	29.6000	+18.637%	86	1,097	+579.223%
2026-04-09	24.8500	24.9500	24.8500	24.9500	+0.201%	20	1,110	+705.812%
2026-04-08	23.6000	24.9000	23.5000	24.9000	+15.545%	6	1,110	+707.430%
2026-04-07	21.7500	21.7500	21.5500	21.5500	+11.658%	2	1,108	+832.947%
2026-04-02	19.1000	19.7800	19.1000	19.3000	+0.260%	436	1,151	+941.710%
2026-04-01	18.5000	19.2500	18.5000	19.2500	+23.397%	12	1,151	+944.416%
2026-03-31	15.6000	15.6000	15.6000	15.6000	-6.194%	3	1,140	+1,188.782%
2026-03-27	16.3600	16.6300	16.3500	16.6300	-10.831%	36	1,140	+1,108.960%
2026-03-25	19.1500	19.1500	18.6500	18.6500	+12.012%	2	1,158	+978.016%
2026-03-23	16.5700	16.6500	16.5300	16.6500	+11.745%	8	1,158	+1,107.508%
2026-03-19	14.9000	14.9000	14.9000	14.9000	-7.568%	1	1,159	+1,249.329%
2026-03-18	16.1300	16.1300	16.1200	16.1200	-18.791%	2	1,159	+1,147.208%
2026-03-11	19.7000	19.8700	19.7000	19.8500	+6.606%	4	1,159	+912.846%
2026-03-10	18.4500	18.6200	18.3400	18.6200	+5.376%	200	1,161	+979.753%
2026-03-06	17.6700	17.6700	17.6700	17.6700	-1.615%	9	1,065	+1,037.804%
2026-03-04	17.1900	17.9600	17.1900	17.9600	+15.128%	8	1,065	+1,019.432%
2026-03-03	16.7500	16.7500	15.6000	15.6000	-18.961%	3	1,062	+1,188.782%
2026-02-27	19.2500	19.2500	19.2500	19.2500	-3.750%	1	1,062	+944.416%
2026-02-26	20.6000	20.6000	20.0000	20.0000	-12.968%	2	1,061	+905.250%
2026-02-25	22.9800	22.9800	22.9800	22.9800	+4.932%	5	1,057	+774.891%
2026-02-24	22.0000	22.0000	21.8300	21.9000	+25.000%	13	1,057	+818.037%
2026-02-23	17.4000	17.5200	17.1500	17.5200	-5.297%	139	1,048	+1,047.546%
2026-02-20	18.5000	18.5000	18.5000	18.5000	-11.695%	2	1,054	+986.757%
2026-02-13	20.9500	20.9500	20.9500	20.9500	-3.456%	1	1,052	+859.666%
2026-02-11	21.7000	21.7000	21.7000	21.7000	+3.333%	5	1,052	+826.498%
2026-02-06	21.1500	21.5500	21.0000	21.0000	+23.529%	40	1,057	+857.381%
2026-02-05	19.0000	19.0000	17.0000	17.0000	-15.000%	3	1,047	+1,082.647%
2026-02-04	22.5000	22.5000	19.3300	20.0000	-38.931%	7	1,047	+905.250%
2026-02-03	34.0000	34.0000	32.7500	32.7500	-6.026%	5	1,050	+513.893%
2026-02-02	33.3500	34.9500	33.3500	34.8500	+11.342%	74	1,049	+476.901%
2026-01-30	32.5000	32.5000	31.3000	31.3000	-10.953%	3	993	+542.332%
2026-01-29	36.4900	36.4900	35.1500	35.1500	-7.500%	23	995	+471.977%
2026-01-26	38.0000	38.0000	38.0000	38.0000	-7.090%	1	1,000	+429.079%
2026-01-23	42.3000	42.3500	39.8000	40.9000	+12.116%	41	1,000	+391.565%
2026-01-21	34.4500	36.8500	34.4500	36.4800	+24.505%	12	974	+451.124%
2026-01-15	29.3000	29.3000	29.3000	29.3000	+23.109%	1	968	+586.177%
2026-01-14	21.7000	24.3600	21.7000	23.8000	+1.927%	41	969	+744.748%
2026-01-13	22.8000	23.6500	21.9500	23.3500	+32.670%	64	981	+761.028%
2026-01-12	16.2000	17.6000	16.2000	17.6000	+2.744%	2	949	+1,042.330%
2026-01-09	17.8000	18.0000	17.1300	17.1300	-5.097%	106	949	+1,073.672%
2026-01-08	18.1500	18.1500	18.0500	18.0500	-10.555%	241	918	+1,013.850%
2026-01-07	20.1800	20.1800	20.1800	20.1800	-4.586%	2	901	+896.283%
2026-01-06	22.7500	22.7500	21.1500	21.1500	-12.422%	15	901	+850.591%
2026-01-05	24.1500	24.1500	24.1500	24.1500	+1.385%	2	887	+732.505%
2026-01-02	24.2500	24.2500	23.8200	23.8200	+11.049%	4	887	+744.039%
2025-12-31	21.9600	21.9600	21.4500	21.4500	-1.379%	2	887	+837.296%
2025-12-26	21.7500	21.7500	21.7500	21.7500	+2.594%	2	887	+824.368%
2025-12-22	21.7500	21.7500	21.2000	21.2000	+6.000%	26	909	+848.349%
2025-12-19	20.0000	20.0000	20.0000	20.0000	+11.421%	2	909	+905.250%
2025-12-18	18.0200	18.0200	17.9500	17.9500	+2.571%	2	907	+1,020.056%
2025-12-17	19.8800	19.8800	17.5000	17.5000	-19.131%	15	905	+1,048.857%
2025-12-15	21.6400	21.6400	21.6400	21.6400	-5.088%	28	911	+829.067%
2025-12-11	23.5600	23.9000	22.8000	22.8000	-12.811%	7	911	+781.798%
2025-12-10	25.4000	26.1500	25.4000	26.1500	-1.321%	7	907	+668.834%
2025-12-09	26.5000	26.5000	26.5000	26.5000	-0.749%	1	904	+658.679%
2025-12-08	26.6500	26.7000	26.6500	26.7000	+0.263%	2	904	+652.996%
2025-12-05	25.2500	26.6300	25.2500	26.6300	+6.096%	12	904	+654.976%
2025-12-03	24.2500	25.1000	24.2500	25.1000	+2.533%	5	916	+700.996%
2025-12-02	24.4800	24.4800	24.4800	24.4800	-5.226%	1	912	+721.283%
2025-12-01	25.3000	25.8300	25.3000	25.8300	+1.334%	45	913	+678.358%
2025-11-28	25.4900	25.4900	25.4900	25.4900	+2.042%	1	898	+688.741%
2025-11-26	23.9300	24.9800	23.9300	24.9800	+10.776%	3	899	+704.844%
2025-11-25	20.6500	22.5500	20.6500	22.5500	-4.043%	17	899	+791.574%
2025-11-21	23.9600	23.9600	22.0500	23.5000	-3.885%	40	907	+755.532%
2025-11-20	26.6000	27.2000	24.4500	24.4500	-18.690%	76	924	+722.290%
2025-11-19	32.6000	32.8000	30.0700	30.0700	-9.564%	26	946	+568.607%
2025-11-18	33.0500	33.2500	32.5500	33.2500	-9.029%	10	951	+504.662%
2025-11-17	38.1000	38.1000	36.1000	36.5500	-6.522%	3	947	+450.068%
2025-11-14	38.9300	41.3500	38.9300	39.1000	-2.978%	53	948	+414.194%
2025-11-13	40.8500	43.0000	40.3000	40.3000	-5.731%	4	945	+398.883%
2025-11-12	40.9400	46.5500	40.9400	42.7500	+24.273%	125	948	+370.292%
2025-11-11	37.1000	37.1000	34.0000	34.4000	-8.753%	16	912	+484.448%
2025-11-10	36.4200	38.8000	36.4200	37.7000	+19.115%	12	921	+433.289%
2025-11-07	33.0000	34.2000	31.0000	31.6500	-16.270%	72	923	+535.229%
2025-11-06	37.9000	38.0000	36.7500	37.8000	-15.056%	60	929	+431.878%
2025-11-05	38.0000	44.5000	38.0000	44.5000	+8.616%	27	972	+351.798%
2025-11-04	41.0000	43.9500	40.9700	40.9700	-8.488%	192	983	+390.725%
2025-11-03	44.2000	45.3000	43.1500	44.7700	-2.356%	31	1,044	+349.073%
2025-10-31	44.6500	45.8500	44.6500	45.8500	+3.057%	9	1,044	+338.495%
2025-10-30	44.6000	45.1300	42.3000	44.4900	-4.323%	56	1,043	+351.899%
2025-10-29	46.9000	46.9000	43.4000	46.5000	+6.529%	49	1,041	+332.366%
2025-10-28	43.0500	45.6000	43.0500	43.6500	+3.216%	382	1,018	+360.596%
2025-10-27	40.6700	42.2900	39.1000	42.2900	+7.063%	55	1,155	+375.408%
2025-10-24	33.8000	39.5000	33.8000	39.5000	+28.874%	323	1,155	+408.987%
2025-10-23	28.8500	30.7500	28.8500	30.6500	+5.909%	77	1,094	+555.954%
2025-10-22	31.7700	32.2500	28.0000	28.9400	-9.844%	61	1,075	+594.713%
2025-10-21	32.3700	33.0000	30.3500	32.1000	-2.074%	56	1,062	+526.324%
2025-10-20	31.6800	33.7100	31.3600	32.7800	+5.742%	126	1,019	+513.331%
2025-10-17	31.3400	32.0000	29.8300	31.0000	-3.004%	78	906	+548.548%
2025-10-16	33.2000	34.1000	31.9600	31.9600	-3.561%	50	944	+529.068%
2025-10-15	25.7600	33.2300	25.7600	33.1400	+32.032%	836	933	+506.669%
2025-10-14	24.5000	25.2000	23.8800	25.1000	+8.283%	92	225	+700.996%
2025-10-13	25.3300	26.0000	22.4300	23.1800	-3.417%	171	162	+767.343%
2025-10-10	28.0000	28.0000	23.7000	24.0000	0.000%	107	96	+737.708%