Dark

AMD20280121C520
AMD Jan 21 2028 520.00 Call (AMD280121C00520000)
option OPRA

EOD

Jul 20, 2026

188.41+9.034%(+15.61)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	192.8300	192.8300	184.9500	188.4100	+9.034%	21	677	0.000%
2026-07-17	151.6500	180.0000	151.6500	172.8000	+0.729%	13	676	+9.034%
2026-07-16	171.5500	171.5500	171.5500	171.5500	-12.474%	1	674	+9.828%
2026-07-15	191.8500	198.9500	191.4000	196.0000	-10.925%	8	675	-3.872%
2026-07-14	220.0400	220.0400	220.0400	220.0400	+7.337%	2	670	-14.375%
2026-07-13	205.0000	205.0000	205.0000	205.0000	-5.959%	1	670	-8.093%
2026-07-09	214.0000	222.0000	214.0000	217.9900	+15.952%	5	669	-13.569%
2026-07-08	188.0000	188.0000	188.0000	188.0000	-3.590%	1	671	+0.218%
2026-07-07	187.0000	195.9500	187.0000	195.0000	-12.162%	3	671	-3.379%
2026-07-06	204.5000	230.1600	204.5000	222.0000	+19.163%	12	669	-15.131%
2026-07-02	201.1000	201.1000	182.8000	186.3000	-11.286%	65	670	+1.133%
2026-07-01	217.0000	217.0000	210.0000	210.0000	-12.744%	2	670	-10.281%
2026-06-30	236.0000	240.6700	235.9500	240.6700	+18.457%	3	670	-21.714%
2026-06-29	192.1500	206.3300	182.0000	203.1700	+6.651%	12	669	-7.265%
2026-06-26	191.0800	191.0800	190.5000	190.5000	-3.471%	3	670	-1.097%
2026-06-25	196.8500	197.3500	196.8500	197.3500	+5.863%	2	669	-4.530%
2026-06-24	183.4200	186.4200	183.4200	186.4200	-3.907%	2	668	+1.067%
2026-06-23	192.1400	198.5000	192.1400	194.0000	-8.542%	19	669	-2.881%
2026-06-22	215.0000	215.0000	211.4700	212.1200	+2.548%	5	659	-11.178%
2026-06-18	202.7300	208.0000	202.7300	206.8500	+5.552%	18	666	-8.915%
2026-06-17	195.9700	195.9700	195.9700	195.9700	+0.497%	1	666	-3.858%
2026-06-16	197.0000	201.4000	195.0000	195.0000	-10.975%	15	665	-3.379%
2026-06-15	217.8000	219.4800	217.8000	219.0400	+14.483%	8	656	-13.984%
2026-06-12	191.9000	191.9000	191.3200	191.3300	+10.010%	10	658	-1.526%
2026-06-11	158.5100	173.9200	158.5100	173.9200	+10.954%	9	653	+8.331%
2026-06-09	156.4400	157.0000	141.5000	156.7500	-10.259%	47	651	+20.198%
2026-06-08	174.6700	174.6700	174.6700	174.6700	+11.184%	5	653	+7.866%
2026-06-05	173.4500	173.4500	157.1000	157.1000	-21.123%	98	653	+19.930%
2026-06-04	187.9800	199.6000	185.5000	199.1700	-5.252%	28	646	-5.402%
2026-06-03	207.3000	210.2100	204.5100	210.2100	+10.701%	11	655	-10.371%
2026-06-02	182.2800	189.8900	182.2800	189.8900	+1.545%	14	645	-0.779%
2026-06-01	178.9000	189.8200	169.0000	187.0000	+2.186%	9	649	+0.754%
2026-05-29	192.5200	192.5200	183.0000	183.0000	-3.927%	9	647	+2.956%
2026-05-28	193.4900	195.5000	190.4800	190.4800	+8.771%	13	648	-1.087%
2026-05-27	171.5200	175.1500	171.5200	175.1200	-0.040%	7	647	+7.589%
2026-05-26	170.6200	175.1900	169.3800	175.1900	+13.997%	19	644	+7.546%
2026-05-22	155.9200	155.9200	153.5600	153.6800	+12.265%	4	642	+22.599%
2026-05-20	136.8900	136.8900	136.8900	136.8900	+20.768%	1	642	+37.636%
2026-05-19	110.0000	113.3500	103.0700	113.3500	-1.836%	20	656	+66.220%
2026-05-18	114.0000	115.4700	114.0000	115.4700	-8.791%	6	656	+63.168%
2026-05-15	124.0000	126.6000	124.0000	126.6000	-3.872%	3	656	+48.823%
2026-05-13	131.7000	131.7000	131.7000	131.7000	+1.308%	5	655	+43.060%
2026-05-12	132.8000	132.8000	130.0000	130.0000	-12.991%	9	669	+44.931%
2026-05-11	140.9000	149.4100	140.9000	149.4100	+43.429%	19	669	+26.103%
2026-05-07	109.0000	109.0000	104.1700	104.1700	-8.001%	2	667	+80.868%
2026-05-06	115.5000	115.5000	106.9100	113.2300	+49.775%	86	666	+66.396%
2026-05-05	73.0000	75.7200	73.0000	75.6000	+15.156%	27	615	+149.220%
2026-04-29	65.6500	65.6500	65.6500	65.6500	-0.681%	1	588	+186.992%
2026-04-27	66.1000	66.1000	66.1000	66.1000	-8.550%	2	588	+185.038%
2026-04-24	70.6500	72.2800	70.6500	72.2800	+87.740%	3	586	+160.667%
2026-04-21	38.5300	38.5300	38.5000	38.5000	+8.085%	2	587	+389.377%
2026-04-20	37.0000	37.0000	35.6200	35.6200	-5.767%	17	587	+428.944%
2026-04-17	36.2900	37.8000	36.2900	37.8000	+1.586%	6	571	+398.439%
2026-04-16	33.6000	37.2100	33.6000	37.2100	+30.424%	13	570	+406.342%
2026-04-15	28.5300	28.5300	28.5300	28.5300	+8.810%	1	580	+560.393%
2026-04-10	26.3600	26.3600	26.1700	26.2200	+22.010%	12	579	+618.574%
2026-04-09	21.3500	21.4900	21.3500	21.4900	+0.656%	50	573	+776.733%
2026-04-08	20.0500	21.4000	19.9500	21.3500	+20.282%	100	558	+782.482%
2026-04-06	19.2000	19.2000	17.7500	17.7500	+3.499%	300	530	+961.465%
2026-04-02	14.6000	17.1500	14.3000	17.1500	+8.820%	411	241	+998.601%
2026-04-01	15.6500	15.7600	15.6500	15.7600	+9.444%	2	241	+1,095.495%
2026-03-23	14.5000	14.7000	14.4000	14.4000	+5.186%	13	240	+1,208.403%
2026-03-18	13.6900	13.6900	13.6900	13.6900	+7.121%	5	239	+1,276.260%
2026-03-17	13.1000	13.1000	12.7800	12.7800	-18.443%	6	244	+1,374.257%
2026-03-11	17.1000	17.1000	15.6700	15.6700	-1.136%	57	249	+1,102.361%
2026-03-10	16.7000	16.7300	15.8500	15.8500	+8.562%	149	221	+1,088.707%
2026-03-06	14.7000	14.7000	14.6000	14.6000	-0.680%	2	240	+1,190.479%
2026-03-05	14.6000	14.7000	14.5000	14.7000	-4.110%	22	239	+1,181.701%
2026-03-04	15.3300	15.3300	15.3300	15.3300	-8.313%	1	238	+1,129.028%
2026-02-27	16.7200	16.7200	16.7200	16.7200	-18.240%	5	239	+1,026.854%
2026-02-24	19.2000	20.4500	19.2000	20.4500	+0.739%	9	239	+821.320%
2026-02-09	20.3000	20.3000	20.3000	20.3000	+16.667%	1	248	+828.128%
2026-02-06	17.4000	17.4000	17.4000	17.4000	+15.232%	33	247	+982.816%
2026-02-05	15.1000	15.1000	15.1000	15.1000	-11.541%	60	274	+1,147.748%
2026-02-04	20.0000	20.0000	17.0700	17.0700	-38.152%	6	274	+1,003.749%
2026-02-03	27.6000	27.6000	27.6000	27.6000	-9.656%	20	274	+582.645%
2026-02-02	30.5500	30.5500	30.5500	30.5500	-2.083%	1	274	+516.727%
2026-01-29	31.2000	31.2000	31.2000	31.2000	-7.115%	10	274	+503.878%
2026-01-28	33.5900	33.5900	33.5900	33.5900	+3.037%	3	276	+460.911%
2026-01-27	32.6000	32.6000	32.6000	32.6000	+21.190%	35	276	+477.945%
2026-01-20	26.9000	27.0000	26.8000	26.9000	+8.468%	28	301	+600.409%
2026-01-16	24.0500	24.8000	23.8000	24.8000	-1.195%	16	280	+659.718%
2026-01-15	21.7500	25.1500	21.7500	25.1000	+33.511%	13	280	+650.637%
2026-01-13	18.8000	18.8000	18.8000	18.8000	+33.333%	1	280	+902.181%
2026-01-12	14.1000	14.1000	14.1000	14.1000	-1.742%	2	280	+1,236.241%
2026-01-09	14.7000	14.7000	14.3500	14.3500	-11.146%	20	280	+1,212.962%
2026-01-08	16.1500	16.1500	16.1500	16.1500	-22.169%	1	278	+1,066.625%
2026-01-05	23.3500	23.3500	20.7500	20.7500	+8.924%	3	276	+808.000%
2025-12-31	19.0500	19.0500	19.0500	19.0500	+2.254%	1	276	+889.029%
2025-12-30	18.6300	18.6300	18.6300	18.6300	+1.692%	4	276	+911.326%
2025-12-19	17.3400	18.3200	17.3400	18.3200	+14.143%	4	276	+928.439%
2025-12-18	16.0500	16.0500	16.0500	16.0500	+2.687%	2	276	+1,073.894%
2025-12-17	17.0000	17.0000	15.6300	15.6300	-13.407%	6	276	+1,105.438%
2025-12-16	18.2500	18.2500	17.4500	18.0500	-7.908%	8	276	+943.823%
2025-12-15	19.5500	19.6000	19.5500	19.6000	-1.754%	3	276	+861.276%
2025-12-12	20.8000	20.8000	19.9500	19.9500	-9.932%	8	277	+844.411%
2025-12-10	22.1500	22.1500	22.1500	22.1500	-2.380%	50	271	+750.609%
2025-12-09	23.5000	23.5000	22.6600	22.6900	+0.621%	55	221	+730.366%
2025-12-08	22.5500	22.5500	22.5500	22.5500	+5.522%	4	202	+735.521%
2025-12-04	21.3700	21.3700	21.3700	21.3700	-3.303%	1	203	+781.657%
2025-12-01	22.1000	22.1000	22.1000	22.1000	+20.436%	15	203	+752.534%
2025-11-25	18.9500	18.9500	17.9000	18.3500	-15.826%	22	188	+926.757%
2025-11-24	21.2500	21.8000	21.2500	21.8000	+8.458%	15	187	+764.266%
2025-11-21	19.5100	20.1800	19.5100	20.1000	-12.609%	99	187	+837.363%
2025-11-20	24.1500	24.1500	23.0000	23.0000	-14.815%	25	154	+719.174%
2025-11-19	27.0000	27.0000	27.0000	27.0000	-6.574%	2	151	+597.815%
2025-11-18	31.1000	31.1000	28.8000	28.9000	-10.526%	13	151	+551.938%
2025-11-17	33.5000	33.5000	32.3000	32.3000	-6.377%	4	150	+483.313%
2025-11-14	35.0500	37.0000	34.5000	34.5000	-2.405%	12	150	+446.116%
2025-11-13	36.6500	38.0000	35.1000	35.3500	-7.702%	31	147	+432.984%
2025-11-12	37.6500	41.5000	37.6500	38.3000	+22.953%	67	125	+391.932%
2025-11-11	32.7000	32.8000	30.9000	31.1500	-7.015%	10	71	+504.848%
2025-11-10	32.3800	34.7700	32.3800	33.5000	+20.721%	38	70	+462.418%
2025-11-07	28.8500	28.8500	27.7500	27.7500	-14.219%	19	38	+578.955%
2025-11-06	32.3500	32.3500	32.3500	32.3500	-19.327%	1	31	+482.411%
2025-11-05	34.1000	40.1000	34.1000	40.1000	+6.085%	3	31	+369.850%
2025-11-04	35.8500	37.8000	35.8500	37.8000	-6.551%	4	29	+398.439%
2025-11-03	39.2500	40.4500	39.1500	40.4500	+3.691%	17	36	+365.785%
2025-10-31	39.0100	39.0100	39.0100	39.0100	-5.430%	1	36	+382.979%
2025-10-30	41.2500	41.2500	41.2500	41.2500	+1.227%	1	35	+356.752%
2025-10-29	41.8500	41.9500	39.3500	40.7500	0.000%	41	0	+362.356%