Dark

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

EOD

Sep 3, 2026

105.86-3.262%(-3.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	105.8600	105.8600	105.8600	105.8600	-3.262%	1	713	0.000%
2026-09-02	109.7800	109.7800	109.3500	109.4300	+1.090%	28	714	-3.262%
2026-09-01	111.5300	111.5300	108.2500	108.2500	-7.082%	8	713	-2.208%
2026-08-31	116.5000	116.5000	116.5000	116.5000	-15.087%	6	705	-9.133%
2026-08-26	137.2000	137.2000	137.2000	137.2000	+9.236%	2	699	-22.843%
2026-08-21	125.8800	126.5100	125.6000	125.6000	+3.128%	6	697	-15.717%
2026-08-20	125.2000	125.2000	121.7900	121.7900	-2.552%	5	697	-13.080%
2026-08-19	124.7300	126.3500	124.3700	124.9800	-8.834%	37	693	-15.298%
2026-08-18	137.5400	137.5400	133.5400	137.0900	-5.520%	10	683	-22.781%
2026-08-13	145.1000	145.1000	145.1000	145.1000	+12.090%	5	676	-27.043%
2026-08-11	131.0000	131.7500	129.4500	129.4500	-11.202%	13	676	-18.223%
2026-08-07	149.5200	149.5200	145.7200	145.7800	-7.646%	5	675	-27.384%
2026-08-06	151.1600	157.8500	151.1600	157.8500	+2.747%	2	671	-32.936%
2026-08-05	157.0000	163.6300	153.6300	153.6300	-16.396%	4	670	-31.094%
2026-08-04	172.9800	184.5500	172.9800	183.7600	+13.327%	10	670	-42.392%
2026-07-31	162.1500	162.1500	162.1500	162.1500	+3.942%	1	665	-34.715%
2026-07-30	164.1500	164.1500	156.0000	156.0000	+14.445%	10	665	-32.141%
2026-07-29	132.6400	136.3500	121.7800	136.3100	-4.745%	7	667	-22.339%
2026-07-28	142.0200	145.4800	136.8200	143.1000	-12.106%	15	668	-26.024%
2026-07-27	190.1500	190.1500	161.8300	162.8100	-19.000%	13	678	-34.979%
2026-07-23	209.1000	209.1000	201.0000	201.0000	-7.573%	2	672	-47.333%
2026-07-22	214.0000	218.0800	214.0000	217.4700	+4.583%	17	673	-51.322%
2026-07-21	200.0000	207.9400	200.0000	207.9400	+10.366%	5	679	-49.091%
2026-07-20	192.8300	192.8300	184.9500	188.4100	+9.034%	21	677	-43.814%
2026-07-17	151.6500	180.0000	151.6500	172.8000	+0.729%	13	676	-38.738%
2026-07-16	171.5500	171.5500	171.5500	171.5500	-12.474%	1	674	-38.292%
2026-07-15	191.8500	198.9500	191.4000	196.0000	-10.925%	8	675	-45.990%
2026-07-14	220.0400	220.0400	220.0400	220.0400	+7.337%	2	670	-51.891%
2026-07-13	205.0000	205.0000	205.0000	205.0000	-5.959%	1	670	-48.361%
2026-07-09	214.0000	222.0000	214.0000	217.9900	+15.952%	5	669	-51.438%
2026-07-08	188.0000	188.0000	188.0000	188.0000	-3.590%	1	671	-43.691%
2026-07-07	187.0000	195.9500	187.0000	195.0000	-12.162%	3	671	-45.713%
2026-07-06	204.5000	230.1600	204.5000	222.0000	+19.163%	12	669	-52.315%
2026-07-02	201.1000	201.1000	182.8000	186.3000	-11.286%	65	670	-43.178%
2026-07-01	217.0000	217.0000	210.0000	210.0000	-12.744%	2	670	-49.590%
2026-06-30	236.0000	240.6700	235.9500	240.6700	+18.457%	3	670	-56.014%
2026-06-29	192.1500	206.3300	182.0000	203.1700	+6.651%	12	669	-47.896%
2026-06-26	191.0800	191.0800	190.5000	190.5000	-3.471%	3	670	-44.430%
2026-06-25	196.8500	197.3500	196.8500	197.3500	+5.863%	2	669	-46.359%
2026-06-24	183.4200	186.4200	183.4200	186.4200	-3.907%	2	668	-43.214%
2026-06-23	192.1400	198.5000	192.1400	194.0000	-8.542%	19	669	-45.433%
2026-06-22	215.0000	215.0000	211.4700	212.1200	+2.548%	5	659	-50.094%
2026-06-18	202.7300	208.0000	202.7300	206.8500	+5.552%	18	666	-48.823%
2026-06-17	195.9700	195.9700	195.9700	195.9700	+0.497%	1	666	-45.982%
2026-06-16	197.0000	201.4000	195.0000	195.0000	-10.975%	15	665	-45.713%
2026-06-15	217.8000	219.4800	217.8000	219.0400	+14.483%	8	656	-51.671%
2026-06-12	191.9000	191.9000	191.3200	191.3300	+10.010%	10	658	-44.672%
2026-06-11	158.5100	173.9200	158.5100	173.9200	+10.954%	9	653	-39.133%
2026-06-09	156.4400	157.0000	141.5000	156.7500	-10.259%	47	651	-32.466%
2026-06-08	174.6700	174.6700	174.6700	174.6700	+11.184%	5	653	-39.394%
2026-06-05	173.4500	173.4500	157.1000	157.1000	-21.123%	98	653	-32.616%
2026-06-04	187.9800	199.6000	185.5000	199.1700	-5.252%	28	646	-46.849%
2026-06-03	207.3000	210.2100	204.5100	210.2100	+10.701%	11	655	-49.641%
2026-06-02	182.2800	189.8900	182.2800	189.8900	+1.545%	14	645	-44.252%
2026-06-01	178.9000	189.8200	169.0000	187.0000	+2.186%	9	649	-43.390%
2026-05-29	192.5200	192.5200	183.0000	183.0000	-3.927%	9	647	-42.153%
2026-05-28	193.4900	195.5000	190.4800	190.4800	+8.771%	13	648	-44.425%
2026-05-27	171.5200	175.1500	171.5200	175.1200	-0.040%	7	647	-39.550%
2026-05-26	170.6200	175.1900	169.3800	175.1900	+13.997%	19	644	-39.574%
2026-05-22	155.9200	155.9200	153.5600	153.6800	+12.265%	4	642	-31.117%
2026-05-20	136.8900	136.8900	136.8900	136.8900	+20.768%	1	642	-22.668%
2026-05-19	110.0000	113.3500	103.0700	113.3500	-1.836%	20	656	-6.608%
2026-05-18	114.0000	115.4700	114.0000	115.4700	-8.791%	6	656	-8.323%
2026-05-15	124.0000	126.6000	124.0000	126.6000	-3.872%	3	656	-16.382%
2026-05-13	131.7000	131.7000	131.7000	131.7000	+1.308%	5	655	-19.620%
2026-05-12	132.8000	132.8000	130.0000	130.0000	-12.991%	9	669	-18.569%
2026-05-11	140.9000	149.4100	140.9000	149.4100	+43.429%	19	669	-29.148%
2026-05-07	109.0000	109.0000	104.1700	104.1700	-8.001%	2	667	+1.622%
2026-05-06	115.5000	115.5000	106.9100	113.2300	+49.775%	86	666	-6.509%
2026-05-05	73.0000	75.7200	73.0000	75.6000	+15.156%	27	615	+40.026%
2026-04-29	65.6500	65.6500	65.6500	65.6500	-0.681%	1	588	+61.249%
2026-04-27	66.1000	66.1000	66.1000	66.1000	-8.550%	2	588	+60.151%
2026-04-24	70.6500	72.2800	70.6500	72.2800	+87.740%	3	586	+46.458%
2026-04-21	38.5300	38.5300	38.5000	38.5000	+8.085%	2	587	+174.961%
2026-04-20	37.0000	37.0000	35.6200	35.6200	-5.767%	17	587	+197.193%
2026-04-17	36.2900	37.8000	36.2900	37.8000	+1.586%	6	571	+180.053%
2026-04-16	33.6000	37.2100	33.6000	37.2100	+30.424%	13	570	+184.493%
2026-04-15	28.5300	28.5300	28.5300	28.5300	+8.810%	1	580	+271.048%
2026-04-10	26.3600	26.3600	26.1700	26.2200	+22.010%	12	579	+303.738%
2026-04-09	21.3500	21.4900	21.3500	21.4900	+0.656%	50	573	+392.601%
2026-04-08	20.0500	21.4000	19.9500	21.3500	+20.282%	100	558	+395.831%
2026-04-06	19.2000	19.2000	17.7500	17.7500	+3.499%	300	530	+496.394%
2026-04-02	14.6000	17.1500	14.3000	17.1500	+8.820%	411	241	+517.259%
2026-04-01	15.6500	15.7600	15.6500	15.7600	+9.444%	2	241	+571.701%
2026-03-23	14.5000	14.7000	14.4000	14.4000	+5.186%	13	240	+635.139%
2026-03-18	13.6900	13.6900	13.6900	13.6900	+7.121%	5	239	+673.265%
2026-03-17	13.1000	13.1000	12.7800	12.7800	-18.443%	6	244	+728.326%
2026-03-11	17.1000	17.1000	15.6700	15.6700	-1.136%	57	249	+575.558%
2026-03-10	16.7000	16.7300	15.8500	15.8500	+8.562%	149	221	+567.886%
2026-03-06	14.7000	14.7000	14.6000	14.6000	-0.680%	2	240	+625.068%
2026-03-05	14.6000	14.7000	14.5000	14.7000	-4.110%	22	239	+620.136%
2026-03-04	15.3300	15.3300	15.3300	15.3300	-8.313%	1	238	+590.541%
2026-02-27	16.7200	16.7200	16.7200	16.7200	-18.240%	5	239	+533.134%
2026-02-24	19.2000	20.4500	19.2000	20.4500	+0.739%	9	239	+417.653%
2026-02-09	20.3000	20.3000	20.3000	20.3000	+16.667%	1	248	+421.478%
2026-02-06	17.4000	17.4000	17.4000	17.4000	+15.232%	33	247	+508.391%
2026-02-05	15.1000	15.1000	15.1000	15.1000	-11.541%	60	274	+601.060%
2026-02-04	20.0000	20.0000	17.0700	17.0700	-38.152%	6	274	+520.152%
2026-02-03	27.6000	27.6000	27.6000	27.6000	-9.656%	20	274	+283.551%
2026-02-02	30.5500	30.5500	30.5500	30.5500	-2.083%	1	274	+246.514%
2026-01-29	31.2000	31.2000	31.2000	31.2000	-7.115%	10	274	+239.295%
2026-01-28	33.5900	33.5900	33.5900	33.5900	+3.037%	3	276	+215.153%
2026-01-27	32.6000	32.6000	32.6000	32.6000	+21.190%	35	276	+224.724%
2026-01-20	26.9000	27.0000	26.8000	26.9000	+8.468%	28	301	+293.532%
2026-01-16	24.0500	24.8000	23.8000	24.8000	-1.195%	16	280	+326.855%
2026-01-15	21.7500	25.1500	21.7500	25.1000	+33.511%	13	280	+321.753%
2026-01-13	18.8000	18.8000	18.8000	18.8000	+33.333%	1	280	+463.085%
2026-01-12	14.1000	14.1000	14.1000	14.1000	-1.742%	2	280	+650.780%
2026-01-09	14.7000	14.7000	14.3500	14.3500	-11.146%	20	280	+637.700%
2026-01-08	16.1500	16.1500	16.1500	16.1500	-22.169%	1	278	+555.480%
2026-01-05	23.3500	23.3500	20.7500	20.7500	+8.924%	3	276	+410.169%
2025-12-31	19.0500	19.0500	19.0500	19.0500	+2.254%	1	276	+455.696%
2025-12-30	18.6300	18.6300	18.6300	18.6300	+1.692%	4	276	+468.223%
2025-12-19	17.3400	18.3200	17.3400	18.3200	+14.143%	4	276	+477.838%
2025-12-18	16.0500	16.0500	16.0500	16.0500	+2.687%	2	276	+559.564%
2025-12-17	17.0000	17.0000	15.6300	15.6300	-13.407%	6	276	+577.287%
2025-12-16	18.2500	18.2500	17.4500	18.0500	-7.908%	8	276	+486.482%
2025-12-15	19.5500	19.6000	19.5500	19.6000	-1.754%	3	276	+440.102%
2025-12-12	20.8000	20.8000	19.9500	19.9500	-9.932%	8	277	+430.627%
2025-12-10	22.1500	22.1500	22.1500	22.1500	-2.380%	50	271	+377.923%
2025-12-09	23.5000	23.5000	22.6600	22.6900	+0.621%	55	221	+366.549%
2025-12-08	22.5500	22.5500	22.5500	22.5500	+5.522%	4	202	+369.446%
2025-12-04	21.3700	21.3700	21.3700	21.3700	-3.303%	1	203	+395.367%
2025-12-01	22.1000	22.1000	22.1000	22.1000	+20.436%	15	203	+379.005%
2025-11-25	18.9500	18.9500	17.9000	18.3500	-15.826%	22	188	+476.894%
2025-11-24	21.2500	21.8000	21.2500	21.8000	+8.458%	15	187	+385.596%
2025-11-21	19.5100	20.1800	19.5100	20.1000	-12.609%	99	187	+426.667%
2025-11-20	24.1500	24.1500	23.0000	23.0000	-14.815%	25	154	+360.261%
2025-11-19	27.0000	27.0000	27.0000	27.0000	-6.574%	2	151	+292.074%
2025-11-18	31.1000	31.1000	28.8000	28.9000	-10.526%	13	151	+266.298%
2025-11-17	33.5000	33.5000	32.3000	32.3000	-6.377%	4	150	+227.740%
2025-11-14	35.0500	37.0000	34.5000	34.5000	-2.405%	12	150	+206.841%
2025-11-13	36.6500	38.0000	35.1000	35.3500	-7.702%	31	147	+199.463%
2025-11-12	37.6500	41.5000	37.6500	38.3000	+22.953%	67	125	+176.397%
2025-11-11	32.7000	32.8000	30.9000	31.1500	-7.015%	10	71	+239.839%
2025-11-10	32.3800	34.7700	32.3800	33.5000	+20.721%	38	70	+216.000%
2025-11-07	28.8500	28.8500	27.7500	27.7500	-14.219%	19	38	+281.477%
2025-11-06	32.3500	32.3500	32.3500	32.3500	-19.327%	1	31	+227.233%
2025-11-05	34.1000	40.1000	34.1000	40.1000	+6.085%	3	31	+163.990%
2025-11-04	35.8500	37.8000	35.8500	37.8000	-6.551%	4	29	+180.053%
2025-11-03	39.2500	40.4500	39.1500	40.4500	+3.691%	17	36	+161.706%
2025-10-31	39.0100	39.0100	39.0100	39.0100	-5.430%	1	36	+171.366%
2025-10-30	41.2500	41.2500	41.2500	41.2500	+1.227%	1	35	+156.630%
2025-10-29	41.8500	41.9500	39.3500	40.7500	0.000%	41	0	+159.779%