Dark

AMD20280121C510
AMD Jan 21 2028 510.00 Call (AMD280121C00510000)
option OPRA

EOD

Sep 3, 2026

110.50-0.763%(-0.85)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	103.4600	110.5000	103.4600	110.5000	-0.763%	17	431	0.000%
2026-09-01	110.1000	113.0400	110.1000	111.3500	-6.976%	5	433	-0.763%
2026-08-31	119.7000	119.7000	119.7000	119.7000	-3.794%	1	431	-7.686%
2026-08-28	127.0900	127.0900	124.4200	124.4200	-7.748%	2	432	-11.188%
2026-08-26	134.8700	134.8700	134.8700	134.8700	+4.591%	5	434	-18.069%
2026-08-21	128.9500	128.9500	128.9500	128.9500	+4.101%	7	434	-14.308%
2026-08-20	123.3000	125.3000	123.3000	123.8700	-3.090%	3	440	-10.794%
2026-08-19	128.4300	128.4300	127.3000	127.8200	-21.225%	3	440	-13.550%
2026-08-17	162.2600	162.2600	162.2600	162.2600	+4.213%	2	440	-31.899%
2026-08-14	155.7000	155.7000	155.7000	155.7000	+6.571%	1	438	-29.030%
2026-08-12	146.1000	146.1000	146.1000	146.1000	+10.606%	8	437	-24.367%
2026-08-11	134.1400	136.1200	132.0900	132.0900	-6.485%	24	445	-16.345%
2026-08-10	145.8700	145.8700	141.2300	141.2500	-9.240%	34	444	-21.770%
2026-08-06	150.0000	155.6300	150.0000	155.6300	-0.429%	3	437	-28.998%
2026-08-05	160.7800	161.9000	156.3000	156.3000	-17.498%	14	434	-29.303%
2026-08-04	178.3300	189.4500	178.3300	189.4500	+28.764%	4	422	-41.673%
2026-07-30	147.1300	147.1300	147.1300	147.1300	+14.659%	1	423	-24.896%
2026-07-29	135.5500	135.5500	128.3200	128.3200	-13.180%	3	423	-13.887%
2026-07-28	144.7500	148.3500	144.7500	147.8000	-10.261%	3	422	-25.237%
2026-07-27	195.6200	195.6200	164.7000	164.7000	-15.538%	4	424	-32.908%
2026-07-24	195.0000	195.0000	195.0000	195.0000	-6.169%	1	422	-43.333%
2026-07-23	207.8200	207.8200	207.8200	207.8200	+1.529%	4	421	-46.829%
2026-07-21	198.0500	204.6900	198.0500	204.6900	+6.709%	6	421	-46.016%
2026-07-20	191.8200	191.8200	191.8200	191.8200	+8.945%	1	423	-42.394%
2026-07-17	160.9900	176.0700	160.2200	176.0700	-4.827%	7	422	-37.241%
2026-07-16	185.0000	185.0000	185.0000	185.0000	-8.777%	1	422	-40.270%
2026-07-15	194.8700	203.0500	190.9000	202.8000	-10.154%	7	422	-45.513%
2026-07-14	225.7200	225.7200	225.7200	225.7200	+9.898%	8	421	-51.046%
2026-07-13	206.7000	206.7000	205.3900	205.3900	-7.357%	6	413	-46.200%
2026-07-10	223.5000	223.5000	221.7000	221.7000	+0.544%	7	414	-50.158%
2026-07-09	220.5000	220.5000	220.5000	220.5000	+14.904%	1	414	-49.887%
2026-07-08	195.5000	195.5000	191.9000	191.9000	+0.146%	3	414	-42.418%
2026-07-07	191.6200	191.6200	191.6200	191.6200	-17.788%	1	412	-42.334%
2026-07-06	233.0800	233.0800	233.0800	233.0800	+20.923%	1	411	-52.591%
2026-07-02	204.0000	204.0000	192.7500	192.7500	-11.318%	3	410	-42.672%
2026-07-01	217.3500	217.3500	217.3500	217.3500	-10.787%	1	410	-49.160%
2026-06-30	225.0000	243.6300	225.0000	243.6300	+30.374%	12	410	-54.644%
2026-06-29	186.8700	186.8700	186.8700	186.8700	-2.443%	1	400	-40.868%
2026-06-26	191.5500	191.5500	191.5500	191.5500	-3.091%	4	400	-42.313%
2026-06-23	201.0800	201.0800	197.6600	197.6600	-8.546%	8	400	-44.096%
2026-06-22	229.8500	229.8500	215.7000	216.1300	+4.421%	5	403	-48.873%
2026-06-18	204.2700	209.4000	204.2700	206.9800	+1.620%	15	390	-46.613%
2026-06-17	203.6800	203.6800	203.6800	203.6800	+2.352%	1	390	-45.748%
2026-06-16	198.0000	199.0000	198.0000	199.0000	-9.902%	2	390	-44.472%
2026-06-15	220.8700	220.8700	220.8700	220.8700	+12.931%	4	390	-49.971%
2026-06-12	192.1500	198.1500	192.1500	195.5800	+23.981%	6	386	-43.501%
2026-06-11	157.7500	157.7500	157.7500	157.7500	-11.297%	1	387	-29.952%
2026-06-08	177.8400	177.8400	177.8400	177.8400	+10.241%	5	387	-37.865%
2026-06-05	161.3200	161.3200	161.3200	161.3200	-20.059%	1	387	-31.503%
2026-06-04	191.7000	201.8000	188.1100	201.8000	-5.538%	14	386	-45.243%
2026-06-03	209.8600	213.6300	202.6800	213.6300	+9.610%	7	386	-48.275%
2026-06-02	194.9000	194.9000	194.9000	194.9000	+2.579%	1	385	-43.304%
2026-06-01	176.7300	190.2000	176.0000	190.0000	+3.825%	9	386	-41.842%
2026-05-29	186.0000	186.0000	183.0000	183.0000	-5.864%	2	385	-39.617%
2026-05-28	194.5600	194.5600	193.1400	194.4000	+8.840%	5	384	-43.158%
2026-05-27	179.3700	179.3700	172.3300	178.6100	-3.240%	31	385	-38.133%
2026-05-26	170.3700	185.5500	169.8400	184.5900	+16.807%	19	365	-40.138%
2026-05-22	158.0300	158.0300	158.0300	158.0300	+14.316%	1	370	-30.077%
2026-05-20	138.3000	138.3000	138.1900	138.2400	+12.619%	4	370	-20.067%
2026-05-19	122.6000	123.4000	122.6000	122.7500	+4.468%	102	373	-9.980%
2026-05-18	117.5000	117.5000	117.5000	117.5000	-7.843%	3	373	-5.957%
2026-05-15	129.9500	130.5000	127.5000	127.5000	-12.287%	8	373	-13.333%
2026-05-13	145.3600	145.3600	145.3600	145.3600	+3.005%	1	368	-23.982%
2026-05-12	141.1200	141.1200	141.1200	141.1200	-8.065%	2	370	-21.698%
2026-05-11	151.1000	153.5000	151.1000	153.5000	+10.647%	6	370	-28.013%
2026-05-08	126.6700	138.7300	126.0000	138.7300	+25.548%	7	369	-20.349%
2026-05-06	118.5500	118.5500	108.8500	110.5000	+44.426%	7	363	0.000%
2026-05-01	76.5100	76.5100	76.5100	76.5100	+4.280%	2	356	+44.426%
2026-04-27	73.3700	73.3700	73.3700	73.3700	+3.997%	1	356	+50.607%
2026-04-24	70.5500	70.5500	70.5500	70.5500	+38.360%	12	355	+56.627%
2026-04-22	50.9900	50.9900	50.9900	50.9900	+35.252%	6	355	+116.709%
2026-04-17	37.7000	37.7000	37.7000	37.7000	+4.722%	1	360	+193.103%
2026-04-16	34.7500	36.0000	34.7500	36.0000	+26.183%	11	360	+206.944%
2026-04-14	28.5300	28.5300	28.5100	28.5300	+7.579%	200	370	+287.312%
2026-04-13	26.5100	26.5800	26.5100	26.5200	-2.140%	4	270	+316.667%
2026-04-10	27.1000	27.1000	27.1000	27.1000	+17.826%	1	269	+307.749%
2026-04-09	22.5500	23.0000	22.0000	23.0000	+5.119%	11	269	+380.435%
2026-04-08	21.6500	21.9700	21.4700	21.8800	+14.555%	36	264	+405.027%
2026-04-07	18.2500	19.1000	18.1300	19.1000	-0.261%	76	262	+478.534%
2026-04-06	19.7500	19.8000	19.1500	19.1500	+10.630%	108	246	+477.023%
2026-04-02	15.1000	17.3900	15.1000	17.3100	+20.208%	77	189	+538.359%
2026-03-30	14.5000	14.5000	14.4000	14.4000	-5.882%	13	189	+667.361%
2026-03-27	15.3000	15.3000	15.3000	15.3000	-21.538%	1	188	+622.222%
2026-03-25	19.5000	19.5000	19.4500	19.5000	+33.288%	11	188	+466.667%
2026-03-23	14.7000	14.7000	14.6300	14.6300	+1.951%	2	182	+655.297%
2026-03-18	14.4500	14.4500	14.3500	14.3500	-11.909%	2	182	+670.035%
2026-03-11	16.2900	16.2900	16.2900	16.2900	+7.525%	5	182	+578.330%
2026-03-05	15.2000	15.2000	15.1000	15.1500	-0.656%	44	188	+629.373%
2026-03-02	15.2500	15.2500	15.2500	15.2500	-28.066%	1	170	+624.590%
2026-02-24	21.2000	21.2000	21.2000	21.2000	+25.296%	1	169	+421.226%
2026-02-19	16.9200	16.9200	16.9200	16.9200	-20.301%	1	168	+553.073%
2026-02-10	21.2300	21.2300	21.2300	21.2300	+10.631%	1	168	+420.490%
2026-02-06	19.2500	19.2500	19.1900	19.1900	+22.229%	11	168	+475.821%
2026-02-05	15.7000	15.7000	15.7000	15.7000	-9.770%	30	172	+603.822%
2026-02-04	21.4000	21.4000	17.4000	17.4000	-39.054%	9	172	+535.057%
2026-02-03	28.5500	28.5500	28.5500	28.5500	-9.509%	20	179	+287.040%
2026-02-02	31.5500	31.5500	31.5500	31.5500	+15.356%	1	159	+250.238%
2026-01-30	28.2800	28.2800	27.3500	27.3500	-19.559%	2	159	+304.022%
2026-01-28	34.0000	34.0000	34.0000	34.0000	+34.921%	2	160	+225.000%
2026-01-16	24.9000	25.2000	24.9000	25.2000	-3.448%	2	162	+338.492%
2026-01-15	26.6000	26.6000	26.1000	26.1000	+27.317%	2	162	+323.372%
2026-01-14	20.5000	20.5000	20.5000	20.5000	+0.049%	1	162	+439.024%
2026-01-13	19.9000	20.5500	19.9000	20.4900	+30.510%	39	162	+439.287%
2026-01-08	15.5500	15.7000	15.5500	15.7000	-11.599%	13	135	+603.822%
2026-01-07	17.7600	17.7600	17.7600	17.7600	-21.624%	3	131	+522.185%
2026-01-05	22.6900	22.6900	22.6600	22.6600	+17.409%	2	135	+387.643%
2025-12-26	19.3000	19.3000	19.3000	19.3000	+2.878%	1	135	+472.539%
2025-12-22	18.8400	18.8400	18.7500	18.7600	+4.164%	27	135	+489.019%
2025-12-19	18.0100	18.0100	18.0100	18.0100	+14.132%	3	113	+513.548%
2025-12-17	15.7800	15.7800	15.7800	15.7800	-17.382%	10	110	+600.253%
2025-12-15	19.1000	19.1000	19.1000	19.1000	-13.731%	12	110	+478.534%
2025-12-04	22.1400	22.1400	22.1400	22.1400	-4.569%	1	98	+399.097%
2025-12-01	23.2000	23.2000	23.2000	23.2000	+2.428%	1	99	+376.293%
2025-11-28	22.6500	22.6500	22.6500	22.6500	+11.852%	2	99	+387.859%
2025-11-25	20.2500	20.2500	20.2500	20.2500	-13.276%	1	98	+445.679%
2025-11-24	23.3500	23.3500	23.3500	23.3500	+13.130%	2	98	+373.233%
2025-11-21	20.4600	20.8100	20.4600	20.6400	-17.275%	220	96	+435.368%
2025-11-20	24.9500	24.9500	24.9500	24.9500	-7.763%	20	33	+342.886%
2025-11-19	27.0000	27.0500	27.0000	27.0500	-10.133%	50	13	+308.503%
2025-11-18	30.1000	30.1000	30.1000	30.1000	-23.273%	2	13	+267.110%
2025-11-12	39.2300	39.2300	39.2300	39.2300	+22.978%	5	14	+181.672%
2025-11-11	31.9000	31.9000	31.9000	31.9000	+8.136%	1	9	+246.395%
2025-11-07	29.4500	29.5000	29.4500	29.5000	-15.714%	2	9	+274.576%
2025-11-05	35.0000	35.0000	35.0000	35.0000	-14.153%	1	9	+215.714%
2025-11-03	40.3500	40.7700	40.3000	40.7700	0.000%	16	0	+171.033%