Dark

AMD20280121C5
AMD Jan 21 2028 5.00 Call (AMD280121C00005000)
option OPRA

EOD

Sep 3, 2026

441.95-2.197%(-9.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	441.9500	441.9500	441.9500	441.9500	-2.197%	1	10,425	0.000%
2026-09-02	453.3000	453.3000	451.8800	451.8800	-0.901%	15	10,424	-2.197%
2026-09-01	452.4000	455.9900	450.8700	455.9900	-5.565%	32	10,419	-3.079%
2026-08-26	486.8000	486.8000	482.6000	482.8600	+1.324%	3	10,388	-8.472%
2026-08-25	474.0500	476.5500	473.3500	476.5500	+2.649%	5	10,385	-7.261%
2026-08-21	464.2500	464.2500	464.2500	464.2500	+0.216%	1	10,381	-4.803%
2026-08-19	463.2500	463.2500	463.2500	463.2500	-4.597%	1	10,382	-4.598%
2026-08-06	485.5700	485.5700	485.5700	485.5700	+0.480%	1	10,381	-8.983%
2026-08-05	482.7500	485.3000	481.4100	483.2500	+1.225%	25	10,380	-8.546%
2026-08-03	477.4000	477.4000	477.4000	477.4000	-1.685%	1	10,355	-7.426%
2026-07-31	485.5800	485.5800	485.5800	485.5800	+5.791%	1	10,355	-8.985%
2026-07-30	459.0000	459.0000	459.0000	459.0000	+1.774%	1	10,356	-3.715%
2026-07-28	451.0000	451.0000	451.0000	451.0000	-5.252%	3	10,355	-2.007%
2026-07-27	476.0000	476.0000	476.0000	476.0000	-7.930%	1	10,352	-7.153%
2026-07-24	525.0000	529.7500	517.0000	517.0000	-6.391%	5	10,353	-14.516%
2026-07-23	548.9000	552.3000	548.9000	552.3000	+0.585%	2	10,356	-19.980%
2026-07-22	549.0900	549.0900	549.0900	549.0900	+2.251%	2	10,356	-19.512%
2026-07-21	540.6500	540.6500	537.0000	537.0000	+8.029%	3	10,354	-17.700%
2026-07-17	458.8800	498.2200	458.8800	497.0900	+0.905%	26	10,355	-11.093%
2026-07-16	505.7500	505.7500	492.6300	492.6300	-6.812%	15	10,331	-10.288%
2026-07-15	514.4300	528.6400	508.8100	528.6400	-5.105%	33	10,318	-16.399%
2026-07-14	557.0800	557.0800	557.0800	557.0800	+2.796%	10	10,291	-20.667%
2026-07-13	541.1500	541.9300	541.1500	541.9300	-1.431%	11	10,281	-18.449%
2026-07-10	552.2500	552.2500	549.8000	549.8000	-0.489%	11	10,270	-19.616%
2026-07-09	552.5000	552.5000	552.5000	552.5000	+8.482%	1	10,261	-20.009%
2026-07-08	509.3000	509.3000	509.3000	509.3000	-7.236%	9	10,262	-13.224%
2026-07-06	561.5200	561.5200	549.0300	549.0300	+6.449%	2	10,253	-19.503%
2026-07-02	525.2800	525.2800	515.7700	515.7700	-6.224%	2	10,251	-14.313%
2026-07-01	548.6800	550.0000	548.6800	550.0000	-0.901%	3	10,251	-19.645%
2026-06-30	555.0000	555.0000	555.0000	555.0000	+11.089%	2	10,252	-20.369%
2026-06-29	504.4000	504.4000	499.6000	499.6000	-0.478%	2	10,250	-11.539%
2026-06-26	502.0000	502.0000	502.0000	502.0000	-3.975%	1	10,250	-11.962%
2026-06-25	505.0800	524.1000	505.0800	522.7800	-4.195%	184	10,251	-15.462%
2026-06-22	539.3000	545.6700	539.3000	545.6700	+0.942%	63	10,251	-19.008%
2026-06-15	544.1900	544.1900	540.5800	540.5800	+22.859%	21	10,188	-18.245%
2026-06-09	440.0000	440.0000	440.0000	440.0000	-18.276%	3	10,176	+0.443%
2026-06-03	541.4100	541.4100	538.4000	538.4000	+11.240%	19	10,173	-17.914%
2026-05-27	484.0000	484.0000	484.0000	484.0000	+4.764%	3	10,173	-8.688%
2026-05-22	462.0000	462.0000	461.9900	461.9900	+11.323%	4	10,180	-4.338%
2026-05-18	408.0000	415.0000	408.0000	415.0000	-6.426%	7	10,180	+6.494%
2026-05-13	441.9900	443.5000	441.9900	443.5000	-2.634%	4	10,178	-0.349%
2026-05-11	453.9700	461.9100	453.9700	455.5000	+9.324%	34	10,228	-2.975%
2026-05-06	408.9900	416.6500	408.9600	416.6500	+20.145%	54	10,194	+6.072%
2026-05-05	346.4900	347.3800	346.4900	346.7900	+1.958%	112	10,144	+27.440%
2026-05-04	340.1300	340.1300	340.1300	340.1300	-2.469%	25	10,144	+29.936%
2026-04-30	348.7400	348.7400	348.7400	348.7400	+4.516%	1	10,119	+26.728%
2026-04-27	333.6700	333.6700	333.6700	333.6700	-2.669%	1	10,119	+32.451%
2026-04-24	343.0000	343.0000	342.8200	342.8200	+19.117%	3	10,118	+28.916%
2026-04-22	287.8000	287.8000	287.8000	287.8000	+5.965%	2	10,118	+53.562%
2026-04-20	271.6000	271.6000	271.6000	271.6000	+20.166%	1	10,116	+62.721%
2026-04-08	230.0000	230.0000	225.9600	226.0200	+5.839%	337	10,115	+95.536%
2026-04-07	215.7600	215.7600	213.5500	213.5500	+4.779%	42	9,780	+106.954%
2026-04-02	203.7200	203.8100	203.7200	203.8100	-1.778%	2	9,740	+116.844%
2026-04-01	207.5000	207.5000	207.5000	207.5000	+3.131%	2	9,740	+112.988%
2026-03-24	202.1500	202.1500	200.9500	201.2000	+0.424%	340	9,738	+119.657%
2026-03-23	202.5000	203.8600	199.6700	200.3500	-0.075%	1,760	9,398	+120.589%
2026-03-19	193.7500	200.5000	193.7500	200.5000	+3.564%	2	7,638	+120.424%
2026-03-17	193.6000	193.6000	193.6000	193.6000	-0.129%	5	7,638	+128.280%
2026-03-16	193.8500	193.8500	193.8500	193.8500	+1.726%	1	7,643	+127.986%
2026-03-13	190.0000	190.5600	190.0000	190.5600	-1.874%	21	7,642	+131.922%
2026-03-12	194.1400	194.3100	194.1100	194.2000	-3.002%	140	7,622	+127.575%
2026-03-11	201.4400	201.4400	200.2100	200.2100	-0.497%	21	7,482	+120.743%
2026-03-10	201.2100	201.2100	201.2100	201.2100	+5.054%	50	7,463	+119.646%
2026-03-05	196.7100	196.7100	191.5300	191.5300	-1.476%	23	7,413	+130.747%
2026-03-02	194.4000	194.4000	194.4000	194.4000	-1.144%	1	7,392	+127.341%
2026-02-27	196.6500	196.6500	196.6500	196.6500	-0.309%	20	7,392	+124.739%
2026-02-26	199.6000	199.6500	197.2600	197.2600	-5.305%	82	7,372	+124.044%
2026-02-25	208.3100	208.3100	208.3100	208.3100	-2.064%	20	7,270	+112.160%
2026-02-24	207.7000	212.7500	206.0300	212.7000	+11.274%	83	7,270	+107.781%
2026-02-23	194.8000	194.8000	191.1500	191.1500	-2.549%	300	7,188	+131.206%
2026-02-20	199.0000	199.0000	195.4500	196.1500	-1.209%	460	6,888	+125.312%
2026-02-19	199.2500	199.2500	196.8500	198.5500	+0.455%	381	6,428	+122.589%
2026-02-17	193.4000	198.7000	191.6000	197.6500	-3.585%	122	6,048	+123.602%
2026-02-13	205.0000	205.0000	205.0000	205.0000	+0.836%	2	5,930	+115.585%
2026-02-12	203.8000	205.3000	202.4000	203.3000	-3.121%	141	5,930	+117.388%
2026-02-11	206.9000	210.7000	206.4000	209.8500	-0.710%	920	5,790	+110.603%
2026-02-10	213.0000	213.0000	210.9500	211.3500	-0.236%	520	4,870	+109.108%
2026-02-09	212.0500	213.6500	211.6500	211.8500	+3.341%	340	4,350	+108.615%
2026-02-06	200.9700	205.3000	200.9700	205.0000	+8.082%	221	4,010	+115.585%
2026-02-05	189.7500	189.7500	189.6700	189.6700	-20.340%	50	3,790	+133.010%
2026-02-03	233.9000	238.4000	233.9000	238.1000	-1.469%	160	3,742	+85.615%
2026-02-02	242.0000	242.0500	241.5600	241.6500	+3.980%	100	3,582	+82.888%
2026-01-30	235.6500	235.6500	232.4000	232.4000	-5.201%	160	3,482	+90.168%
2026-01-29	244.6500	245.1500	244.6500	245.1500	-1.487%	181	3,322	+80.277%
2026-01-28	248.1800	248.8500	248.1800	248.8500	+0.590%	40	3,141	+77.597%
2026-01-27	248.7000	249.0500	247.3900	247.3900	-0.254%	180	3,101	+78.645%
2026-01-26	250.2500	250.2500	248.0200	248.0200	-2.569%	560	2,921	+78.191%
2026-01-23	253.5000	254.5600	253.4000	254.5600	+1.682%	60	2,361	+73.613%
2026-01-22	250.2000	251.3000	249.9300	250.3500	+1.500%	400	2,301	+76.533%
2026-01-21	241.5700	246.6500	241.5500	246.6500	+7.849%	140	1,901	+79.181%
2026-01-20	235.0500	235.0500	227.8000	228.7000	+0.022%	300	1,761	+93.244%
2026-01-16	229.4500	230.7000	227.1500	228.6500	+1.464%	380	1,081	+93.287%
2026-01-15	232.8000	233.8800	225.3500	225.3500	+9.128%	580	1,081	+96.117%
2026-01-07	206.5000	206.5000	206.5000	206.5000	-1.947%	1	501	+114.019%
2025-12-26	210.6000	210.6000	210.6000	210.6000	+5.564%	1	500	+109.853%
2025-12-18	199.5000	199.5000	199.5000	199.5000	-4.225%	1	499	+121.529%
2025-12-15	208.3000	208.3000	208.3000	208.3000	-3.565%	1	499	+112.170%
2025-12-12	216.0000	216.0000	216.0000	216.0000	-0.617%	1	498	+104.606%
2025-12-11	209.8800	217.3400	209.8800	217.3400	+0.295%	4	498	+103.345%
2025-12-08	217.2500	217.2500	216.7000	216.7000	+2.097%	2	494	+103.946%
2025-12-04	214.3700	214.3700	212.2500	212.2500	+2.536%	94	494	+108.221%
2025-11-26	205.5000	207.0000	205.5000	207.0000	+4.099%	2	452	+113.502%
2025-11-25	198.8500	198.8500	198.8500	198.8500	-5.061%	1	452	+122.253%
2025-11-24	204.5000	209.4500	204.5000	209.4500	+4.240%	11	452	+111.005%
2025-11-21	198.4300	200.9300	198.4300	200.9300	-9.642%	3	452	+119.952%
2025-11-20	226.0700	226.0700	222.3700	222.3700	+2.005%	2	452	+98.745%
2025-11-19	220.0000	220.0000	218.0000	218.0000	-4.874%	4	452	+102.729%
2025-11-18	229.1500	229.1700	229.1500	229.1700	-3.079%	2	452	+92.848%
2025-11-17	243.8500	245.3500	236.4500	236.4500	-3.055%	52	451	+86.911%
2025-11-14	241.9000	247.3500	241.9000	243.9000	-3.406%	175	436	+81.201%
2025-11-13	252.5000	252.5000	252.5000	252.5000	-1.367%	1	331	+75.030%
2025-11-12	254.8500	259.7000	254.8500	256.0000	+8.659%	67	332	+72.637%
2025-11-11	236.4500	239.4900	235.1000	235.6000	-0.169%	300	326	+87.585%
2025-11-06	236.0000	236.0000	236.0000	236.0000	-5.392%	1	149	+87.267%
2025-11-04	249.4500	249.4500	249.4500	249.4500	-1.791%	1	150	+77.170%
2025-11-03	254.0000	254.0000	254.0000	254.0000	-0.396%	1	148	+73.996%
2025-10-31	253.0600	255.2100	252.6600	255.0100	-1.044%	63	148	+73.307%
2025-10-30	257.8000	258.2900	257.0200	257.7000	+11.173%	10	85	+71.498%
2025-10-21	235.0000	235.0000	231.8000	231.8000	-2.597%	2	75	+90.660%
2025-10-20	237.7500	238.7900	237.7500	237.9800	+3.718%	6	74	+85.709%
2025-10-17	229.2300	229.4500	229.2300	229.4500	-2.183%	2	74	+92.613%
2025-10-16	234.2500	234.6900	234.2500	234.5700	-0.234%	3	74	+88.409%
2025-10-15	228.9900	235.1200	228.9900	235.1200	0.000%	72	72	+87.968%