Dark

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

EOD

Sep 3, 2026

118.00-2.753%(-3.34)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	119.3100	119.3100	118.0000	118.0000	-2.753%	11	1,235	0.000%
2026-09-02	121.9000	121.9000	121.3400	121.3400	-1.318%	5	1,228	-2.753%
2026-09-01	125.3700	125.3700	119.7200	122.9600	-7.326%	8	1,225	-4.034%
2026-08-28	132.6800	132.6800	132.6800	132.6800	-9.136%	1	1,224	-11.064%
2026-08-26	147.0000	151.5000	144.6000	146.0200	+2.795%	9	1,225	-19.189%
2026-08-25	138.0000	142.0500	138.0000	142.0500	+8.851%	8	1,225	-16.931%
2026-08-24	127.7700	131.0800	127.7700	130.5000	-3.818%	34	1,220	-9.579%
2026-08-20	137.0700	137.0700	135.6800	135.6800	-1.180%	7	1,220	-13.031%
2026-08-19	138.4100	139.4200	137.3000	137.3000	-8.283%	4	1,218	-14.057%
2026-08-18	148.9000	149.7000	148.9000	149.7000	-11.671%	7	1,218	-21.176%
2026-08-17	175.7000	175.7000	169.4800	169.4800	+0.767%	9	1,218	-30.375%
2026-08-14	171.0000	175.2000	168.1900	168.1900	+4.726%	8	1,211	-29.841%
2026-08-13	164.6000	164.6000	160.6000	160.6000	+3.379%	2	1,210	-26.526%
2026-08-12	156.1500	158.5000	155.3200	155.3500	+6.660%	10	1,211	-24.042%
2026-08-11	143.0000	145.9000	142.3000	145.6500	-2.822%	31	1,210	-18.984%
2026-08-10	159.2100	159.2100	149.8800	149.8800	-6.278%	11	1,210	-21.270%
2026-08-07	176.7600	176.7600	159.9200	159.9200	-7.207%	6	1,207	-26.213%
2026-08-06	172.3400	172.3400	172.3400	172.3400	+3.508%	1	1,206	-31.531%
2026-08-05	170.6300	177.7200	166.4000	166.5000	-16.479%	56	1,206	-29.129%
2026-08-04	193.0000	199.3500	193.0000	199.3500	+17.959%	2	1,186	-40.808%
2026-08-03	152.5300	169.0000	152.5300	169.0000	-2.385%	7	1,187	-30.178%
2026-07-31	168.0000	173.1300	168.0000	173.1300	+1.841%	3	1,186	-31.843%
2026-07-30	170.0000	170.0000	170.0000	170.0000	+15.725%	1	1,186	-30.588%
2026-07-29	144.1300	146.9000	132.9600	146.9000	-5.005%	40	1,185	-19.673%
2026-07-28	148.7200	154.6400	148.7200	154.6400	-15.112%	7	1,195	-23.694%
2026-07-27	205.0000	205.0000	171.4500	182.1700	-11.011%	6	1,201	-35.225%
2026-07-24	204.7100	204.7100	204.7100	204.7100	-6.725%	1	1,203	-42.357%
2026-07-23	219.5700	219.5700	219.4700	219.4700	-5.556%	2	1,203	-46.234%
2026-07-22	232.3800	232.3800	232.3800	232.3800	+10.384%	3	1,203	-49.221%
2026-07-21	210.5200	210.5200	210.5200	210.5200	+4.710%	1	1,206	-43.948%
2026-07-20	201.0500	201.0500	201.0500	201.0500	+8.167%	5	1,206	-41.308%
2026-07-17	175.2800	185.8700	175.2800	185.8700	+0.606%	2	1,211	-36.515%
2026-07-16	184.7500	184.7500	184.7500	184.7500	-13.344%	10	1,211	-36.130%
2026-07-15	213.3000	213.3000	213.2000	213.2000	-7.329%	6	1,214	-44.653%
2026-07-09	229.9800	230.0600	229.9800	230.0600	+11.962%	2	1,214	-48.709%
2026-07-08	205.4800	205.4800	205.4800	205.4800	-2.616%	1	1,214	-42.573%
2026-07-07	197.6100	211.0000	197.6100	211.0000	-13.878%	50	1,215	-44.076%
2026-07-06	245.7000	245.7000	245.0000	245.0000	+20.346%	2	1,215	-51.837%
2026-07-02	203.5800	203.5800	203.5800	203.5800	-9.181%	1	1,215	-42.038%
2026-07-01	236.1000	236.1000	224.1600	224.1600	-11.563%	3	1,215	-47.359%
2026-06-30	242.8200	253.4700	242.8200	253.4700	+20.700%	2	1,216	-53.446%
2026-06-29	190.0000	210.0000	190.0000	210.0000	+0.478%	2	1,215	-43.810%
2026-06-26	204.5300	209.0000	204.5300	209.0000	+2.195%	11	1,214	-43.541%
2026-06-25	204.5100	204.5100	204.5100	204.5100	+3.429%	2	1,223	-42.301%
2026-06-24	208.5300	208.5300	197.7300	197.7300	-5.029%	63	1,223	-40.323%
2026-06-23	208.2000	208.2000	208.2000	208.2000	-5.381%	2	1,223	-43.324%
2026-06-18	220.0400	220.0400	220.0400	220.0400	+6.593%	5	1,228	-46.373%
2026-06-17	211.2500	211.2500	206.4300	206.4300	+0.238%	3	1,228	-42.838%
2026-06-12	202.0000	205.9400	202.0000	205.9400	+27.375%	4	1,230	-42.702%
2026-06-10	171.4500	171.4500	161.6800	161.6800	-3.768%	2	1,228	-27.016%
2026-06-09	168.1400	168.9800	160.0000	168.0100	-10.347%	7	1,228	-29.766%
2026-06-08	183.0000	188.9500	183.0000	187.4000	+9.764%	44	1,230	-37.033%
2026-06-05	187.0000	188.2500	170.7300	170.7300	-19.932%	19	1,222	-30.885%
2026-06-04	215.4000	215.5200	213.2300	213.2300	-0.929%	75	1,209	-44.661%
2026-06-03	215.2300	215.2300	215.2300	215.2300	+8.856%	1	1,222	-45.175%
2026-06-01	184.0000	197.7200	184.0000	197.7200	+0.570%	7	1,222	-40.320%
2026-05-29	196.6000	196.6000	196.6000	196.6000	-4.098%	7	1,226	-39.980%
2026-05-28	195.5700	208.3700	195.5700	205.0000	+10.067%	77	1,233	-42.439%
2026-05-27	190.7200	190.7200	182.1200	186.2500	-4.477%	10	1,300	-36.644%
2026-05-26	177.6000	194.9800	175.3500	194.9800	+15.270%	51	1,297	-39.481%
2026-05-22	169.0000	169.1500	163.0000	169.1500	+15.540%	95	1,223	-30.239%
2026-05-20	133.7000	146.7000	133.7000	146.4000	+13.930%	7	1,223	-19.399%
2026-05-19	117.0000	130.0600	113.5200	128.5000	+0.863%	4	1,215	-8.171%
2026-05-18	138.1000	138.1000	127.4000	127.4000	-4.925%	17	1,215	-7.378%
2026-05-15	140.0000	140.0000	134.0000	134.0000	-6.294%	15	1,215	-11.940%
2026-05-14	143.0000	143.0000	143.0000	143.0000	-4.111%	1	1,227	-17.483%
2026-05-13	138.1800	150.1500	138.1800	149.1300	+11.084%	7	1,224	-20.874%
2026-05-12	139.5500	139.5500	134.2500	134.2500	-15.593%	4	1,224	-12.104%
2026-05-11	160.0000	161.7500	152.2000	159.0500	+9.690%	59	1,224	-25.809%
2026-05-08	137.0000	145.2600	135.7300	145.0000	+15.870%	114	1,249	-18.621%
2026-05-06	126.6500	131.0900	117.3200	125.1400	+47.224%	75	1,271	-5.706%
2026-05-05	85.0000	85.0000	85.0000	85.0000	+10.018%	1	1,284	+38.824%
2026-05-04	82.5300	82.5300	77.2600	77.2600	-8.351%	14	1,285	+52.731%
2026-05-01	84.3000	84.3000	84.3000	84.3000	+3.208%	250	1,038	+39.976%
2026-04-30	75.3500	81.6800	73.2500	81.6800	+10.378%	5	1,038	+44.466%
2026-04-29	70.8000	74.0000	70.8000	74.0000	+11.816%	11	1,039	+59.459%
2026-04-28	66.9400	66.9400	63.5000	66.1800	-10.748%	6	1,044	+78.302%
2026-04-27	73.2000	74.1500	71.8000	74.1500	-10.121%	133	1,046	+59.137%
2026-04-24	74.6200	84.4300	74.6200	82.5000	+47.321%	41	1,056	+43.030%
2026-04-22	48.3900	56.0000	48.0200	56.0000	+19.709%	23	1,065	+110.714%
2026-04-21	45.0000	46.7800	45.0000	46.7800	+8.037%	4	1,073	+152.245%
2026-04-17	43.1000	43.3000	43.1000	43.3000	+35.059%	2	1,073	+172.517%
2026-04-15	33.1300	33.1300	32.0600	32.0600	-0.589%	31	1,072	+268.060%
2026-04-14	31.9200	32.2500	31.5500	32.2500	+8.953%	10	1,102	+265.891%
2026-04-10	30.7500	30.8000	29.4900	29.6000	+18.637%	86	1,097	+298.649%
2026-04-09	24.8500	24.9500	24.8500	24.9500	+0.201%	20	1,110	+372.946%
2026-04-08	23.6000	24.9000	23.5000	24.9000	+15.545%	6	1,110	+373.896%
2026-04-07	21.7500	21.7500	21.5500	21.5500	+11.658%	2	1,108	+447.564%
2026-04-02	19.1000	19.7800	19.1000	19.3000	+0.260%	436	1,151	+511.399%
2026-04-01	18.5000	19.2500	18.5000	19.2500	+23.397%	12	1,151	+512.987%
2026-03-31	15.6000	15.6000	15.6000	15.6000	-6.194%	3	1,140	+656.410%
2026-03-27	16.3600	16.6300	16.3500	16.6300	-10.831%	36	1,140	+609.561%
2026-03-25	19.1500	19.1500	18.6500	18.6500	+12.012%	2	1,158	+532.708%
2026-03-23	16.5700	16.6500	16.5300	16.6500	+11.745%	8	1,158	+608.709%
2026-03-19	14.9000	14.9000	14.9000	14.9000	-7.568%	1	1,159	+691.946%
2026-03-18	16.1300	16.1300	16.1200	16.1200	-18.791%	2	1,159	+632.010%
2026-03-11	19.7000	19.8700	19.7000	19.8500	+6.606%	4	1,159	+494.458%
2026-03-10	18.4500	18.6200	18.3400	18.6200	+5.376%	200	1,161	+533.727%
2026-03-06	17.6700	17.6700	17.6700	17.6700	-1.615%	9	1,065	+567.799%
2026-03-04	17.1900	17.9600	17.1900	17.9600	+15.128%	8	1,065	+557.016%
2026-03-03	16.7500	16.7500	15.6000	15.6000	-18.961%	3	1,062	+656.410%
2026-02-27	19.2500	19.2500	19.2500	19.2500	-3.750%	1	1,062	+512.987%
2026-02-26	20.6000	20.6000	20.0000	20.0000	-12.968%	2	1,061	+490.000%
2026-02-25	22.9800	22.9800	22.9800	22.9800	+4.932%	5	1,057	+413.490%
2026-02-24	22.0000	22.0000	21.8300	21.9000	+25.000%	13	1,057	+438.813%
2026-02-23	17.4000	17.5200	17.1500	17.5200	-5.297%	139	1,048	+573.516%
2026-02-20	18.5000	18.5000	18.5000	18.5000	-11.695%	2	1,054	+537.838%
2026-02-13	20.9500	20.9500	20.9500	20.9500	-3.456%	1	1,052	+463.246%
2026-02-11	21.7000	21.7000	21.7000	21.7000	+3.333%	5	1,052	+443.779%
2026-02-06	21.1500	21.5500	21.0000	21.0000	+23.529%	40	1,057	+461.905%
2026-02-05	19.0000	19.0000	17.0000	17.0000	-15.000%	3	1,047	+594.118%
2026-02-04	22.5000	22.5000	19.3300	20.0000	-38.931%	7	1,047	+490.000%
2026-02-03	34.0000	34.0000	32.7500	32.7500	-6.026%	5	1,050	+260.305%
2026-02-02	33.3500	34.9500	33.3500	34.8500	+11.342%	74	1,049	+238.594%
2026-01-30	32.5000	32.5000	31.3000	31.3000	-10.953%	3	993	+276.997%
2026-01-29	36.4900	36.4900	35.1500	35.1500	-7.500%	23	995	+235.704%
2026-01-26	38.0000	38.0000	38.0000	38.0000	-7.090%	1	1,000	+210.526%
2026-01-23	42.3000	42.3500	39.8000	40.9000	+12.116%	41	1,000	+188.509%
2026-01-21	34.4500	36.8500	34.4500	36.4800	+24.505%	12	974	+223.465%
2026-01-15	29.3000	29.3000	29.3000	29.3000	+23.109%	1	968	+302.730%
2026-01-14	21.7000	24.3600	21.7000	23.8000	+1.927%	41	969	+395.798%
2026-01-13	22.8000	23.6500	21.9500	23.3500	+32.670%	64	981	+405.353%
2026-01-12	16.2000	17.6000	16.2000	17.6000	+2.744%	2	949	+570.455%
2026-01-09	17.8000	18.0000	17.1300	17.1300	-5.097%	106	949	+588.850%
2026-01-08	18.1500	18.1500	18.0500	18.0500	-10.555%	241	918	+553.740%
2026-01-07	20.1800	20.1800	20.1800	20.1800	-4.586%	2	901	+484.737%
2026-01-06	22.7500	22.7500	21.1500	21.1500	-12.422%	15	901	+457.920%
2026-01-05	24.1500	24.1500	24.1500	24.1500	+1.385%	2	887	+388.613%
2026-01-02	24.2500	24.2500	23.8200	23.8200	+11.049%	4	887	+395.382%
2025-12-31	21.9600	21.9600	21.4500	21.4500	-1.379%	2	887	+450.117%
2025-12-26	21.7500	21.7500	21.7500	21.7500	+2.594%	2	887	+442.529%
2025-12-22	21.7500	21.7500	21.2000	21.2000	+6.000%	26	909	+456.604%
2025-12-19	20.0000	20.0000	20.0000	20.0000	+11.421%	2	909	+490.000%
2025-12-18	18.0200	18.0200	17.9500	17.9500	+2.571%	2	907	+557.382%
2025-12-17	19.8800	19.8800	17.5000	17.5000	-19.131%	15	905	+574.286%
2025-12-15	21.6400	21.6400	21.6400	21.6400	-5.088%	28	911	+445.287%
2025-12-11	23.5600	23.9000	22.8000	22.8000	-12.811%	7	911	+417.544%
2025-12-10	25.4000	26.1500	25.4000	26.1500	-1.321%	7	907	+351.243%
2025-12-09	26.5000	26.5000	26.5000	26.5000	-0.749%	1	904	+345.283%
2025-12-08	26.6500	26.7000	26.6500	26.7000	+0.263%	2	904	+341.948%
2025-12-05	25.2500	26.6300	25.2500	26.6300	+6.096%	12	904	+343.109%
2025-12-03	24.2500	25.1000	24.2500	25.1000	+2.533%	5	916	+370.120%
2025-12-02	24.4800	24.4800	24.4800	24.4800	-5.226%	1	912	+382.026%
2025-12-01	25.3000	25.8300	25.3000	25.8300	+1.334%	45	913	+356.833%
2025-11-28	25.4900	25.4900	25.4900	25.4900	+2.042%	1	898	+362.927%
2025-11-26	23.9300	24.9800	23.9300	24.9800	+10.776%	3	899	+372.378%
2025-11-25	20.6500	22.5500	20.6500	22.5500	-4.043%	17	899	+423.282%
2025-11-21	23.9600	23.9600	22.0500	23.5000	-3.885%	40	907	+402.128%
2025-11-20	26.6000	27.2000	24.4500	24.4500	-18.690%	76	924	+382.618%
2025-11-19	32.6000	32.8000	30.0700	30.0700	-9.564%	26	946	+292.418%
2025-11-18	33.0500	33.2500	32.5500	33.2500	-9.029%	10	951	+254.887%
2025-11-17	38.1000	38.1000	36.1000	36.5500	-6.522%	3	947	+222.845%
2025-11-14	38.9300	41.3500	38.9300	39.1000	-2.978%	53	948	+201.790%
2025-11-13	40.8500	43.0000	40.3000	40.3000	-5.731%	4	945	+192.804%
2025-11-12	40.9400	46.5500	40.9400	42.7500	+24.273%	125	948	+176.023%
2025-11-11	37.1000	37.1000	34.0000	34.4000	-8.753%	16	912	+243.023%
2025-11-10	36.4200	38.8000	36.4200	37.7000	+19.115%	12	921	+212.997%
2025-11-07	33.0000	34.2000	31.0000	31.6500	-16.270%	72	923	+272.828%
2025-11-06	37.9000	38.0000	36.7500	37.8000	-15.056%	60	929	+212.169%
2025-11-05	38.0000	44.5000	38.0000	44.5000	+8.616%	27	972	+165.169%
2025-11-04	41.0000	43.9500	40.9700	40.9700	-8.488%	192	983	+188.016%
2025-11-03	44.2000	45.3000	43.1500	44.7700	-2.356%	31	1,044	+163.569%
2025-10-31	44.6500	45.8500	44.6500	45.8500	+3.057%	9	1,044	+157.361%
2025-10-30	44.6000	45.1300	42.3000	44.4900	-4.323%	56	1,043	+165.228%
2025-10-29	46.9000	46.9000	43.4000	46.5000	+6.529%	49	1,041	+153.763%
2025-10-28	43.0500	45.6000	43.0500	43.6500	+3.216%	382	1,018	+170.332%
2025-10-27	40.6700	42.2900	39.1000	42.2900	+7.063%	55	1,155	+179.026%
2025-10-24	33.8000	39.5000	33.8000	39.5000	+28.874%	323	1,155	+198.734%
2025-10-23	28.8500	30.7500	28.8500	30.6500	+5.909%	77	1,094	+284.992%
2025-10-22	31.7700	32.2500	28.0000	28.9400	-9.844%	61	1,075	+307.740%
2025-10-21	32.3700	33.0000	30.3500	32.1000	-2.074%	56	1,062	+267.601%
2025-10-20	31.6800	33.7100	31.3600	32.7800	+5.742%	126	1,019	+259.976%
2025-10-17	31.3400	32.0000	29.8300	31.0000	-3.004%	78	906	+280.645%
2025-10-16	33.2000	34.1000	31.9600	31.9600	-3.561%	50	944	+269.212%
2025-10-15	25.7600	33.2300	25.7600	33.1400	+32.032%	836	933	+256.065%
2025-10-14	24.5000	25.2000	23.8800	25.1000	+8.283%	92	225	+370.120%
2025-10-13	25.3300	26.0000	22.4300	23.1800	-3.417%	171	162	+409.060%
2025-10-10	28.0000	28.0000	23.7000	24.0000	0.000%	107	96	+391.667%