Dark

AMD20280121C500
AMD Jan 21 2028 500.00 Call (AMD280121C00500000)
option OPRA

EOD

Sep 3, 2026

111.00-2.315%(-2.63)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	106.8000	114.1500	104.2500	111.0000	-2.315%	80	3,490	0.000%
2026-09-02	115.8500	116.9200	113.6300	113.6300	-2.035%	10	3,505	-2.315%
2026-09-01	116.8000	118.0000	112.5000	115.9900	-6.089%	45	3,503	-4.302%
2026-08-31	128.0000	128.0000	123.4400	123.5100	-1.641%	13	3,499	-10.129%
2026-08-28	129.0000	130.7000	125.0000	125.5700	-2.659%	19	3,496	-11.603%
2026-08-27	138.1700	138.1700	129.0000	129.0000	-6.182%	24	3,486	-13.953%
2026-08-26	140.0000	142.0000	136.2500	137.5000	+2.612%	8	3,471	-19.273%
2026-08-25	135.5000	136.6000	131.9500	134.0000	+10.016%	23	3,474	-17.164%
2026-08-24	123.3500	125.3500	120.0000	121.8000	-7.727%	22	3,475	-8.867%
2026-08-21	130.3300	132.0000	130.3300	132.0000	+0.380%	11	3,471	-15.909%
2026-08-20	131.4800	131.5000	127.7700	131.5000	+0.160%	37	3,470	-15.589%
2026-08-19	133.2200	133.2200	130.0000	131.2900	-7.867%	24	3,456	-15.454%
2026-08-18	149.3200	149.3200	140.4100	142.5000	-12.118%	30	3,437	-22.105%
2026-08-17	167.0000	170.4500	161.2500	162.1500	-2.659%	95	3,427	-31.545%
2026-08-14	148.3100	166.5800	148.3100	166.5800	+12.829%	32	3,376	-33.365%
2026-08-13	154.4600	156.6300	147.6400	147.6400	+0.661%	25	3,386	-24.817%
2026-08-12	145.0000	151.9600	145.0000	146.6700	+5.655%	17	3,383	-24.320%
2026-08-11	137.7000	138.8200	135.3600	138.8200	-2.876%	27	3,381	-20.040%
2026-08-10	149.3000	149.5500	142.9300	142.9300	-6.728%	158	3,381	-22.340%
2026-08-07	164.3000	164.3000	152.6000	153.2400	-7.687%	24	3,399	-27.565%
2026-08-06	155.0000	169.1500	155.0000	166.0000	+3.427%	56	3,392	-33.133%
2026-08-05	165.0000	172.3400	159.0000	160.5000	-16.428%	180	3,438	-30.841%
2026-08-04	181.8800	198.6000	181.8800	192.0500	+18.076%	67	3,388	-42.203%
2026-08-03	149.2800	165.1500	145.0000	162.6500	-2.312%	272	3,397	-31.755%
2026-07-31	182.0200	182.0200	163.0000	166.5000	+1.524%	21	3,225	-33.333%
2026-07-30	150.0100	171.0000	150.0100	164.0000	+26.154%	31	3,206	-32.317%
2026-07-29	147.6600	147.6600	126.8900	130.0000	-12.192%	40	3,193	-14.615%
2026-07-28	160.0000	160.0000	143.7500	148.0500	-16.403%	27	3,184	-25.025%
2026-07-27	198.0000	198.0000	167.5700	177.1000	-11.184%	29	3,165	-37.324%
2026-07-24	205.3000	205.3000	199.4000	199.4000	-4.593%	5	3,145	-44.333%
2026-07-23	224.5000	224.5000	203.8900	209.0000	-7.978%	15	3,146	-46.890%
2026-07-22	219.0000	227.1200	218.9500	227.1200	+6.629%	61	3,138	-51.127%
2026-07-21	203.8000	215.5500	203.8000	213.0000	+11.198%	64	3,192	-47.887%
2026-07-20	190.0000	195.0100	190.0000	191.5500	+4.672%	5	3,152	-42.052%
2026-07-17	170.4500	185.4500	164.8000	183.0000	+1.667%	31	3,153	-39.344%
2026-07-16	190.0000	195.7000	179.5000	180.0000	-13.274%	39	3,171	-38.333%
2026-07-15	215.0000	215.0000	195.0000	207.5500	-6.572%	37	3,168	-46.519%
2026-07-14	232.9500	238.4700	220.9700	222.1500	+6.231%	6	3,161	-50.034%
2026-07-13	205.6500	221.0000	205.6500	209.1200	-8.840%	17	3,160	-46.920%
2026-07-10	223.9300	229.5000	223.9300	229.4000	+4.320%	3	3,163	-51.613%
2026-07-09	218.0000	226.0000	218.0000	219.9000	+11.285%	12	3,163	-49.523%
2026-07-08	197.7000	199.6500	186.1000	197.6000	+1.646%	66	3,167	-43.826%
2026-07-07	198.8500	203.4000	191.7900	194.4000	-14.549%	87	3,180	-42.901%
2026-07-06	215.6200	239.7500	215.1000	227.5000	+16.315%	81	3,155	-51.209%
2026-07-02	206.2700	214.5000	192.5000	195.5900	-8.087%	96	3,133	-43.249%
2026-07-01	225.2900	225.2900	212.8000	212.8000	-14.194%	31	3,133	-47.838%
2026-06-30	228.0000	248.0000	222.5000	248.0000	+16.121%	45	3,106	-55.242%
2026-06-29	203.0000	213.5700	188.7000	213.5700	+7.766%	3	3,125	-48.026%
2026-06-26	191.0300	198.3000	191.0000	198.1800	-3.232%	22	3,126	-43.990%
2026-06-25	215.0000	215.0000	201.8000	204.8000	+1.688%	41	3,113	-45.801%
2026-06-24	203.3000	203.6000	191.0000	201.4000	0.000%	185	3,129	-44.886%
2026-06-23	204.0000	207.1000	198.5000	201.4000	-8.873%	89	3,151	-44.886%
2026-06-22	222.3300	222.3300	216.7500	221.0100	+2.201%	226	3,147	-49.776%
2026-06-18	209.5400	216.2500	209.5000	216.2500	+9.206%	13	3,153	-48.671%
2026-06-17	207.2000	210.0000	198.0200	198.0200	+2.415%	43	3,153	-43.945%
2026-06-16	220.5000	220.5000	193.3500	193.3500	-13.490%	38	3,174	-42.591%
2026-06-15	222.0000	230.9400	222.0000	223.5000	+9.682%	107	3,160	-50.336%
2026-06-12	193.4300	203.7700	189.1000	203.7700	+12.986%	25	3,167	-45.527%
2026-06-11	163.8000	180.3500	159.7500	180.3500	+18.107%	1,468	3,178	-38.453%
2026-06-10	161.0000	168.6800	151.4500	152.7000	-8.999%	119	3,777	-27.308%
2026-06-09	182.0000	182.0000	146.0000	167.8000	-7.908%	163	3,801	-33.850%
2026-06-08	175.0000	182.2100	175.0000	182.2100	+11.888%	146	3,804	-39.081%
2026-06-05	186.3300	188.4500	161.7000	162.8500	-21.838%	281	3,917	-31.839%
2026-06-04	197.5000	208.3500	185.6500	208.3500	-4.554%	1,243	3,924	-46.724%
2026-06-03	213.0000	218.2900	208.0000	218.2900	+10.387%	65	4,471	-49.150%
2026-06-02	190.4500	197.7500	188.0600	197.7500	+2.339%	26	4,477	-43.869%
2026-06-01	180.0000	193.8500	171.8500	193.2300	+2.076%	87	4,478	-42.556%
2026-05-29	192.0500	193.6400	186.6500	189.3000	-4.442%	28	4,500	-41.363%
2026-05-28	188.3200	202.8400	180.0500	198.1000	+9.448%	176	4,495	-43.968%
2026-05-27	187.0500	187.4900	173.8000	181.0000	-3.805%	121	4,466	-38.674%
2026-05-26	171.6600	188.9900	168.9400	188.1600	+18.563%	231	4,463	-41.008%
2026-05-22	153.9600	164.9400	152.4700	158.7000	+10.739%	73	4,457	-30.057%
2026-05-21	138.3100	143.3100	138.3100	143.3100	+0.252%	9	4,449	-22.546%
2026-05-20	137.5000	142.9500	137.5000	142.9500	+18.219%	34	4,449	-22.350%
2026-05-19	118.4500	128.0000	106.4000	120.9200	-2.484%	2,555	2,118	-8.204%
2026-05-18	132.1400	134.8700	117.6500	124.0000	-1.579%	31	2,118	-10.484%
2026-05-15	133.2200	134.3000	125.3000	125.9900	-12.336%	14	2,118	-11.898%
2026-05-14	136.5000	145.0000	136.5000	143.7200	+1.980%	20	2,117	-22.766%
2026-05-13	148.3500	148.3500	133.2500	140.9300	-0.325%	54	2,161	-21.237%
2026-05-12	146.3500	150.0000	128.1700	141.3900	-4.814%	37	2,161	-21.494%
2026-05-11	150.0000	157.9400	145.0000	148.5400	+1.601%	110	2,161	-25.273%
2026-05-08	128.0000	146.6000	128.0000	146.2000	+30.536%	365	2,151	-24.077%
2026-05-07	117.1300	119.8700	108.2500	112.0000	-5.898%	138	2,170	-0.893%
2026-05-06	110.1500	122.0000	110.0000	119.0200	+48.127%	226	2,138	-6.738%
2026-05-05	75.7400	82.0000	75.3400	80.3500	+11.427%	218	2,118	+38.146%
2026-05-04	81.0000	81.0000	72.1100	72.1100	-13.661%	316	2,163	+53.931%
2026-05-01	79.8600	85.0000	79.8600	83.5200	+3.430%	294	2,114	+32.902%
2026-04-30	71.9600	80.7500	71.5000	80.7500	+15.423%	804	2,114	+37.461%
2026-04-29	62.5000	69.9600	62.5000	69.9600	+12.026%	18	1,642	+58.662%
2026-04-28	60.3500	64.2500	59.8500	62.4500	-9.045%	275	1,647	+77.742%
2026-04-27	76.3300	76.3300	68.0000	68.6600	-10.447%	260	1,688	+61.666%
2026-04-24	74.5900	80.2200	74.2800	76.6700	+43.308%	257	1,546	+44.776%
2026-04-23	53.2300	56.1900	52.0000	53.5000	+0.943%	137	1,499	+107.477%
2026-04-22	46.0000	53.0000	46.0000	53.0000	+23.256%	130	1,452	+109.434%
2026-04-21	39.7500	43.0400	39.7500	43.0000	+10.768%	62	1,454	+158.140%
2026-04-20	39.0000	39.0900	37.8300	38.8200	-0.843%	17	1,454	+185.935%
2026-04-17	39.1500	39.1500	39.1500	39.1500	-0.886%	1	1,447	+183.525%
2026-04-16	34.5000	40.0000	34.2500	39.5000	+28.247%	131	1,447	+181.013%
2026-04-15	30.7800	30.8000	30.2000	30.8000	+1.650%	5	1,506	+260.390%
2026-04-14	28.0000	30.3000	28.0000	30.3000	+10.182%	63	1,502	+266.337%
2026-04-13	26.9500	27.5000	26.9500	27.5000	-0.722%	6	1,462	+303.636%
2026-04-10	28.0400	28.0400	27.0000	27.7000	+14.039%	62	1,457	+300.722%
2026-04-09	24.0000	24.4400	22.9500	24.2900	+4.924%	76	1,429	+356.978%
2026-04-08	22.5000	23.1500	20.7500	23.1500	+18.414%	165	1,397	+379.482%
2026-04-07	19.8000	20.1500	19.3000	19.5500	-1.013%	470	1,293	+467.775%
2026-04-06	20.5000	20.5000	19.7500	19.7500	+6.469%	201	1,079	+462.025%
2026-04-02	16.2500	18.5500	16.2500	18.5500	+6.916%	18	980	+498.383%
2026-04-01	17.3500	17.3500	17.3500	17.3500	+17.787%	1	980	+539.769%
2026-03-30	16.6000	16.8500	14.7300	14.7300	-6.178%	201	979	+653.564%
2026-03-27	15.3900	15.7000	15.3900	15.7000	-7.484%	147	1,127	+607.006%
2026-03-26	16.9800	16.9800	16.9700	16.9700	-18.019%	10	1,233	+554.095%
2026-03-25	19.7500	20.7000	19.0000	20.7000	+33.119%	57	1,233	+436.232%
2026-03-23	15.7500	15.9500	15.5500	15.5500	+2.980%	6	1,234	+613.826%
2026-03-20	14.8500	15.2000	14.8500	15.1000	+2.165%	46	1,234	+635.099%
2026-03-19	14.7800	14.7800	14.7800	14.7800	+0.819%	1	1,235	+651.015%
2026-03-18	14.6600	14.6600	14.6600	14.6600	-0.272%	1	1,235	+657.162%
2026-03-17	14.7000	14.7000	14.7000	14.7000	-2.649%	1	1,235	+655.102%
2026-03-16	15.1000	15.1000	15.1000	15.1000	+5.007%	100	1,234	+635.099%
2026-03-13	14.3800	14.3800	14.3800	14.3800	-17.356%	1	1,134	+671.905%
2026-03-11	18.5000	18.5000	17.4000	17.4000	+1.222%	517	1,135	+537.931%
2026-03-10	17.8800	17.8800	17.1900	17.1900	-1.207%	234	1,026	+545.724%
2026-03-09	15.1200	17.4000	15.1200	17.4000	+9.434%	7	1,065	+537.931%
2026-03-06	15.9000	15.9000	15.9000	15.9000	+0.633%	1	1,117	+598.113%
2026-03-05	15.8000	15.8000	15.7000	15.8000	-4.762%	4	1,117	+602.532%
2026-03-04	15.0200	16.7000	15.0200	16.5900	+15.208%	24	1,115	+569.078%
2026-03-03	15.4500	15.5000	14.4000	14.4000	-12.727%	31	1,137	+670.833%
2026-03-02	16.0000	16.5000	16.0000	16.5000	-5.444%	4	1,134	+572.727%
2026-02-27	17.6000	17.8000	17.1500	17.4500	-3.324%	4	1,132	+536.103%
2026-02-26	19.0000	19.0000	18.0500	18.0500	-15.575%	13	1,131	+514.958%
2026-02-25	21.1900	21.3800	21.1900	21.3800	-1.882%	6	1,131	+419.177%
2026-02-24	21.2000	22.5000	20.1900	21.7900	+32.785%	93	1,131	+409.408%
2026-02-23	16.7900	16.7900	16.4100	16.4100	-7.236%	18	1,142	+576.417%
2026-02-20	17.6900	17.6900	17.6900	17.6900	0.000%	1	1,139	+527.473%
2026-02-19	18.1300	18.1300	17.6900	17.6900	+4.059%	10	1,138	+527.473%
2026-02-18	17.2500	17.5500	17.0000	17.0000	-7.357%	12	1,128	+552.941%
2026-02-17	17.2500	18.3500	17.2500	18.3500	-7.789%	2	1,128	+504.905%
2026-02-13	19.6000	19.9000	18.3500	19.9000	-1.241%	260	886	+457.789%
2026-02-12	20.1500	20.1500	20.1500	20.1500	-4.048%	1	886	+450.868%
2026-02-10	22.5500	22.5500	21.0000	21.0000	-4.545%	4	887	+428.571%
2026-02-09	19.5500	22.3000	19.5500	22.0000	+9.835%	23	890	+404.545%
2026-02-06	18.1300	20.1000	18.1300	20.0300	+26.772%	56	897	+454.169%
2026-02-05	18.3000	18.3000	15.8000	15.8000	-15.463%	47	933	+602.532%
2026-02-04	21.1000	22.0000	18.1100	18.6900	-39.279%	77	894	+493.900%
2026-02-03	29.5500	31.6900	29.3500	30.7800	-4.558%	43	890	+260.624%
2026-02-02	32.7300	32.7300	32.2500	32.2500	+11.669%	12	881	+244.186%
2026-01-30	30.9000	30.9000	28.8800	28.8800	-14.733%	16	892	+284.349%
2026-01-29	36.2500	36.2500	33.8700	33.8700	-4.726%	23	892	+227.724%
2026-01-28	35.5500	35.5500	35.5500	35.5500	+2.302%	5	915	+212.236%
2026-01-27	35.7500	35.7500	34.7500	34.7500	+0.289%	3	920	+219.424%
2026-01-26	36.6000	36.6000	34.6500	34.6500	-8.672%	43	917	+220.346%
2026-01-23	40.0000	40.0000	37.3500	37.9400	+4.807%	31	916	+192.567%
2026-01-22	35.4000	36.2000	35.4000	36.2000	+6.158%	8	924	+206.630%
2026-01-21	31.0500	35.3300	31.0500	34.1000	+21.786%	70	927	+225.513%
2026-01-20	25.8800	28.0000	25.2000	28.0000	+7.692%	3	926	+296.429%
2026-01-16	25.8000	26.0000	25.6000	26.0000	-5.797%	8	922	+326.923%
2026-01-15	23.4000	27.6000	23.4000	27.6000	+26.027%	23	922	+302.174%
2026-01-14	21.9000	21.9000	21.9000	21.9000	+2.914%	1	931	+406.849%
2026-01-13	21.0000	21.7000	20.3300	21.2800	+29.362%	50	932	+421.617%
2026-01-12	16.4500	16.4500	16.4500	16.4500	+2.877%	5	940	+574.772%
2026-01-09	16.3800	16.3800	15.9900	15.9900	-2.796%	18	940	+594.184%
2026-01-08	17.9000	17.9000	16.1500	16.4500	-10.792%	43	943	+574.772%
2026-01-07	18.5000	18.8000	18.4400	18.4400	-8.259%	8	917	+501.952%
2026-01-06	21.4500	21.4500	19.7500	20.1000	-10.268%	18	913	+452.239%
2026-01-05	24.8500	24.8500	22.4000	22.4000	+0.448%	15	895	+395.536%
2026-01-02	21.5500	23.5000	21.5500	22.3000	+10.178%	32	895	+397.758%
2025-12-31	20.2500	20.2500	19.9700	20.2400	+1.709%	4	895	+448.419%
2025-12-30	20.1000	20.2000	19.9000	19.9000	+0.759%	8	895	+457.789%
2025-12-26	20.0000	20.0000	19.5000	19.7500	-0.754%	31	898	+462.025%
2025-12-24	19.9000	19.9000	19.9000	19.9000	+0.811%	10	899	+457.789%
2025-12-23	19.5000	19.7400	19.5000	19.7400	-0.454%	4	899	+462.310%
2025-12-22	19.7500	19.8300	19.7500	19.8300	-0.151%	4	900	+459.758%
2025-12-19	17.0000	19.8600	17.0000	19.8600	+20.000%	10	899	+458.912%
2025-12-18	17.7000	18.1000	16.5500	16.5500	+2.477%	10	898	+570.695%
2025-12-17	16.9500	16.9500	16.1000	16.1500	-15.000%	7	893	+587.307%
2025-12-16	19.0000	19.0000	19.0000	19.0000	-1.656%	3	886	+484.211%
2025-12-15	20.3100	20.3100	19.3200	19.3200	-5.248%	5	884	+474.534%
2025-12-12	20.9500	20.9500	20.3900	20.3900	-6.810%	17	883	+444.385%
2025-12-11	22.4500	22.4500	21.7800	21.8800	-10.144%	4	892	+407.313%
2025-12-10	24.2000	24.3500	23.8000	24.3500	-0.205%	42	890	+355.852%
2025-12-09	25.1000	25.1000	24.3500	24.4000	-3.366%	9	890	+354.918%
2025-12-08	24.0000	25.2500	23.9800	25.2500	+7.906%	11	893	+339.604%
2025-12-05	24.5000	24.5100	23.3300	23.4000	+1.299%	16	893	+374.359%
2025-12-04	22.3500	23.8000	22.3500	23.1000	-0.645%	12	885	+380.519%
2025-12-03	22.7500	23.2500	22.4900	23.2500	+2.063%	11	879	+377.419%
2025-12-02	25.4000	25.6000	22.7800	22.7800	-4.486%	54	881	+387.270%
2025-12-01	22.7500	23.8500	22.7500	23.8500	+2.581%	8	874	+365.409%
2025-11-28	23.2500	23.2500	23.2500	23.2500	+0.868%	2	872	+377.419%
2025-11-26	22.5000	23.6500	22.5000	23.0500	+11.622%	8	866	+381.562%
2025-11-25	20.0000	20.6500	19.0000	20.6500	-13.958%	53	866	+437.530%
2025-11-24	23.6000	24.2000	23.6000	24.0000	+12.676%	21	870	+362.500%
2025-11-21	23.0000	23.0000	20.5200	21.3000	-7.391%	42	861	+421.127%
2025-11-20	30.1000	30.1500	23.0000	23.0000	-18.728%	105	862	+382.609%
2025-11-19	30.4000	31.5000	27.7000	28.3000	-11.006%	50	889	+292.226%
2025-11-18	32.2000	32.2000	29.9500	31.8000	-8.621%	179	877	+249.057%
2025-11-17	36.7000	36.7000	34.8000	34.8000	-12.121%	4	757	+218.966%
2025-11-14	33.6000	39.6000	33.5700	39.6000	+3.044%	13	755	+180.303%
2025-11-13	38.9000	40.4500	37.7500	38.4300	-5.228%	14	746	+188.837%
2025-11-12	38.6000	44.4500	37.9500	40.5500	+22.434%	80	739	+173.736%
2025-11-11	33.0000	35.0000	33.0000	33.1200	-9.136%	8	712	+235.145%
2025-11-10	32.6500	36.4500	32.6500	36.4500	+18.152%	12	708	+204.527%
2025-11-07	32.0700	32.0700	29.5300	30.8500	-11.223%	36	714	+259.806%
2025-11-06	35.9000	35.9000	34.5000	34.7500	-18.139%	92	701	+219.424%
2025-11-05	35.5700	42.6000	35.5700	42.4500	+11.711%	51	709	+161.484%
2025-11-04	39.4200	41.0500	37.9500	38.0000	-11.319%	288	700	+192.105%
2025-11-03	41.7500	42.9000	40.7500	42.8500	+0.304%	818	702	+159.043%
2025-10-31	41.7300	43.4000	41.7000	42.7200	+2.397%	12	702	+159.831%
2025-10-30	43.2000	43.2000	40.0700	41.7200	-5.182%	532	695	+166.059%
2025-10-29	45.0000	45.0000	41.5000	44.0000	+7.004%	224	345	+152.273%
2025-10-28	40.0700	42.9000	40.0700	41.1200	+1.032%	84	188	+169.942%
2025-10-27	37.5500	40.7000	36.3900	40.7000	0.000%	165	141	+172.727%