Dark

AMD20280121C530
AMD Jan 21 2028 530.00 Call (AMD280121C00530000)
option OPRA

EOD

Jul 17, 2026

176.51-1.567%(-2.81)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	155.1000	176.5100	155.1000	176.5100	-1.567%	3	3,396	0.000%
2026-07-16	179.3200	179.3200	179.3200	179.3200	-7.866%	1	3,394	-1.567%
2026-07-15	197.4200	197.4200	194.6300	194.6300	-10.708%	2	3,394	-9.310%
2026-07-14	217.9700	217.9700	217.9700	217.9700	+9.753%	8	3,395	-19.021%
2026-07-13	202.3600	204.3000	198.6000	198.6000	-7.292%	10	3,395	-11.123%
2026-07-10	209.0000	216.3000	209.0000	214.2200	+12.599%	21	3,401	-17.603%
2026-07-08	177.0000	190.2500	177.0000	190.2500	-1.261%	2	3,410	-7.222%
2026-07-07	186.7000	192.6800	184.4500	192.6800	-11.407%	8	3,409	-8.392%
2026-07-06	215.9000	225.6000	215.9000	217.4900	+19.895%	41	3,410	-18.842%
2026-07-02	204.7000	204.7000	181.3500	181.4000	-13.824%	7	3,424	-2.696%
2026-07-01	211.3500	211.6000	210.5000	210.5000	-10.956%	4	3,424	-16.147%
2026-06-30	232.1000	236.4000	231.0000	236.4000	+18.330%	21	3,423	-25.334%
2026-06-29	183.3800	199.7800	183.3800	199.7800	+6.714%	27	3,425	-11.648%
2026-06-26	184.7500	189.0400	184.7500	187.2100	-7.299%	161	3,403	-5.716%
2026-06-25	201.9500	201.9500	201.9500	201.9500	+12.064%	1	3,329	-12.597%
2026-06-24	180.2100	180.2100	180.2100	180.2100	-4.245%	1	3,328	-2.053%
2026-06-23	190.0000	190.0000	188.2000	188.2000	-8.195%	4	3,328	-6.211%
2026-06-22	208.0000	223.0500	205.0000	205.0000	-0.726%	10	3,328	-13.898%
2026-06-18	201.6300	206.5000	201.0000	206.5000	+8.793%	9	3,327	-14.523%
2026-06-17	191.0400	198.0000	189.0900	189.8100	-0.623%	17	3,327	-7.007%
2026-06-16	197.3500	197.3500	188.8900	191.0000	-10.522%	14	3,331	-7.586%
2026-06-15	215.0000	218.8000	213.4600	213.4600	+13.876%	67	3,331	-17.310%
2026-06-12	181.7700	190.0000	181.7700	187.4500	+10.937%	22	3,331	-5.836%
2026-06-11	155.6100	168.9700	155.6100	168.9700	+17.790%	8	3,342	+4.462%
2026-06-10	143.4500	143.4500	143.4500	143.4500	-0.382%	25	3,343	+23.046%
2026-06-09	153.4100	153.4500	144.0000	144.0000	-16.035%	7	3,368	+22.576%
2026-06-08	169.7000	172.9200	169.7000	171.5000	+10.183%	125	3,365	+2.921%
2026-06-05	170.6000	170.6000	155.6500	155.6500	-19.394%	13	3,426	+13.402%
2026-06-04	178.6000	194.1000	178.6000	193.1000	-6.602%	50	3,431	-8.591%
2026-06-03	205.4000	208.7200	198.5800	206.7500	+10.267%	57	3,443	-14.626%
2026-06-02	187.3300	187.5000	187.3300	187.5000	+2.403%	14	3,466	-5.861%
2026-06-01	172.9900	186.0000	171.7500	183.1000	+0.186%	6	3,466	-3.599%
2026-05-29	182.7600	182.7600	182.7600	182.7600	-3.811%	1	3,468	-3.420%
2026-05-28	176.0000	190.0000	176.0000	190.0000	+13.244%	36	3,468	-7.100%
2026-05-27	171.6200	171.6200	167.7800	167.7800	-5.847%	9	3,439	+5.203%
2026-05-26	169.4900	178.2500	169.4900	178.2000	+18.484%	20	3,439	-0.948%
2026-05-22	150.7500	152.6900	144.9500	150.4000	+17.730%	11	3,456	+17.360%
2026-05-21	127.7500	127.7500	127.7500	127.7500	-3.585%	1	3,456	+38.168%
2026-05-20	131.9300	133.5000	131.9300	132.5000	+17.725%	60	3,456	+33.215%
2026-05-19	109.7000	112.5500	109.7000	112.5500	-2.258%	3	3,456	+56.828%
2026-05-18	121.5300	121.5300	115.1500	115.1500	-6.761%	6	3,456	+53.287%
2026-05-15	121.6100	123.5000	119.1000	123.5000	-7.891%	19	3,456	+42.923%
2026-05-14	134.0800	134.0800	134.0800	134.0800	-0.312%	4	3,443	+31.645%
2026-05-13	133.2100	134.5000	132.5600	134.5000	+0.373%	202	3,511	+31.234%
2026-05-12	137.1500	137.1500	126.3300	134.0000	-9.368%	31	3,511	+31.724%
2026-05-11	142.0000	147.8500	135.3800	147.8500	+12.863%	237	3,511	+19.385%
2026-05-08	115.5000	131.1200	115.5000	131.0000	+25.962%	70	3,521	+34.740%
2026-05-07	108.7700	108.7700	104.0000	104.0000	-6.935%	11	3,562	+69.721%
2026-05-06	101.0500	115.8000	100.2500	111.7500	+51.423%	313	3,564	+57.951%
2026-05-05	71.0500	74.8100	69.5000	73.8000	-3.378%	177	3,665	+139.173%
2026-05-01	77.2400	77.2400	76.3800	76.3800	+2.661%	2	3,494	+131.095%
2026-04-30	66.5000	74.4000	66.5000	74.4000	+14.462%	4	3,494	+137.245%
2026-04-29	59.6000	65.0000	59.6000	65.0000	+18.139%	10	3,496	+171.554%
2026-04-28	54.5000	57.5000	54.5000	55.0200	-14.085%	32	3,498	+220.811%
2026-04-27	69.0000	69.0000	63.0200	64.0400	-7.856%	59	3,499	+175.625%
2026-04-24	69.0000	74.1700	67.1200	69.5000	+43.092%	80	3,532	+153.971%
2026-04-23	47.5000	51.0000	47.5000	48.5700	+0.455%	9	3,549	+263.414%
2026-04-22	42.0000	48.3500	42.0000	48.3500	+20.845%	61	3,550	+265.067%
2026-04-21	37.9500	40.0100	37.9500	40.0100	+15.971%	4	3,568	+341.165%
2026-04-20	37.7500	38.5000	34.2900	34.5000	-3.361%	11	3,568	+411.623%
2026-04-17	35.4500	36.9000	35.4500	35.7000	-0.056%	190	3,568	+394.426%
2026-04-16	30.0000	36.6000	29.5000	35.7200	+33.184%	378	3,598	+394.149%
2026-04-15	26.9000	27.7000	26.8200	26.8200	-1.686%	35	3,630	+558.128%
2026-04-14	25.6000	27.2800	25.6000	27.2800	+8.772%	143	3,633	+547.031%
2026-04-13	24.4400	25.0800	24.4400	25.0800	+2.493%	24	3,589	+603.788%
2026-04-10	22.0000	26.0500	22.0000	24.4700	+13.130%	116	3,585	+621.332%
2026-04-09	20.6000	21.8000	20.6000	21.6300	+7.132%	58	3,542	+716.043%
2026-04-08	19.2000	20.6500	19.2000	20.1900	+12.479%	915	3,504	+774.245%
2026-04-07	18.0000	18.0000	17.6000	17.9500	+2.571%	5	3,572	+883.343%
2026-04-06	18.7000	18.7000	17.4200	17.5000	+6.061%	230	3,572	+908.629%
2026-04-02	13.8500	16.5000	13.6500	16.5000	+6.452%	183	3,533	+969.758%
2026-04-01	15.9500	15.9500	15.5000	15.5000	+11.511%	6	3,533	+1,038.774%
2026-03-31	13.3500	13.9000	12.9600	13.9000	+7.336%	69	3,539	+1,169.856%
2026-03-30	13.8000	13.8000	12.9500	12.9500	-8.739%	40	3,573	+1,263.012%
2026-03-27	13.8000	14.1900	13.8000	14.1900	-1.458%	6	3,597	+1,143.904%
2026-03-26	14.4000	14.4000	14.4000	14.4000	-20.000%	1	3,598	+1,125.764%
2026-03-25	17.0000	18.0000	16.6000	18.0000	+29.964%	22	3,598	+880.611%
2026-03-24	13.1000	13.9500	13.1000	13.8500	-1.071%	28	3,606	+1,174.440%
2026-03-23	14.4000	14.4000	13.6600	14.0000	+7.775%	80	3,603	+1,160.786%
2026-03-20	13.7000	13.7500	12.9200	12.9900	-7.214%	74	3,649	+1,258.814%
2026-03-19	12.9000	14.0000	12.4000	14.0000	+4.869%	6	3,641	+1,160.786%
2026-03-18	12.7000	13.4100	12.6500	13.3500	+9.786%	33	3,642	+1,222.172%
2026-03-17	13.0000	13.1000	12.1600	12.1600	-5.736%	16	3,644	+1,351.563%
2026-03-16	12.9000	13.7500	12.9000	12.9000	+3.200%	97	3,656	+1,268.295%
2026-03-13	13.6200	13.6200	12.4800	12.5000	-13.194%	44	3,658	+1,312.080%
2026-03-12	14.9000	15.0000	13.8000	14.4000	-7.097%	12	3,655	+1,125.764%
2026-03-11	16.4500	16.4500	15.5000	15.5000	+0.324%	28	3,659	+1,038.774%
2026-03-10	15.7000	16.3500	15.2500	15.4500	-0.323%	212	3,670	+1,042.460%
2026-03-09	13.5000	15.7000	13.5000	15.5000	+9.155%	41	3,773	+1,038.774%
2026-03-06	14.0500	14.7500	14.0000	14.2000	-0.630%	159	3,772	+1,143.028%
2026-03-05	14.1000	14.3000	13.8100	14.2900	-5.050%	208	3,888	+1,135.199%
2026-03-04	13.1000	15.0500	13.1000	15.0500	+14.015%	7	3,968	+1,072.824%
2026-03-03	13.9000	13.9000	13.1000	13.2000	-12.292%	126	3,970	+1,237.197%
2026-03-02	14.7000	15.0500	14.2000	15.0500	-5.938%	569	4,068	+1,072.824%
2026-02-27	16.0000	16.1000	15.8000	16.0000	-4.762%	40	3,831	+1,003.188%
2026-02-26	18.0000	18.0000	16.4500	16.8000	-10.638%	398	3,850	+950.655%
2026-02-25	19.9500	19.9500	18.8000	18.8000	-4.569%	8	3,540	+838.883%
2026-02-24	18.5500	20.0000	17.8000	19.7000	+36.711%	118	3,540	+795.990%
2026-02-23	14.6000	14.8500	14.3600	14.4100	-6.124%	160	3,571	+1,124.913%
2026-02-20	15.4000	15.4000	15.3500	15.3500	-3.459%	17	3,565	+1,049.902%
2026-02-19	15.7500	16.2500	15.7500	15.9000	+2.581%	7	3,581	+1,010.126%
2026-02-18	15.2500	15.5000	14.7000	15.5000	-6.061%	18	3,576	+1,038.774%
2026-02-17	16.0500	17.0600	15.0500	16.5000	-6.516%	30	3,582	+969.758%
2026-02-13	17.0800	18.0000	16.7000	17.6500	+1.088%	983	2,614	+900.057%
2026-02-12	20.1000	20.1000	17.2500	17.4600	-5.673%	29	2,614	+910.939%
2026-02-11	18.5100	18.5100	18.5100	18.5100	-6.985%	1	2,590	+853.593%
2026-02-10	19.4000	20.2500	19.4000	19.9000	-1.485%	3	2,590	+786.985%
2026-02-09	18.0000	20.2000	18.0000	20.2000	+12.849%	31	2,590	+773.812%
2026-02-06	16.0000	17.9500	16.0000	17.9000	+24.306%	502	2,602	+886.089%
2026-02-05	15.6000	16.9500	13.8000	14.4000	-12.886%	162	2,433	+1,125.764%
2026-02-04	19.0000	19.3800	16.0000	16.5300	-40.432%	144	2,458	+967.816%
2026-02-03	26.9500	28.4400	26.7000	27.7500	-3.813%	43	2,407	+536.072%
2026-02-02	29.0700	30.0000	28.8500	28.8500	+7.249%	29	2,383	+511.820%
2026-01-30	27.3300	27.9300	26.9000	26.9000	-10.244%	52	2,368	+556.171%
2026-01-29	30.8400	30.8400	28.2900	29.9700	-8.489%	47	2,359	+488.956%
2026-01-28	33.3000	33.3000	32.7500	32.7500	+6.159%	2	2,343	+438.962%
2026-01-27	30.7500	30.8500	30.7500	30.8500	-4.637%	20	2,342	+472.156%
2026-01-26	32.3900	32.3900	32.3000	32.3500	-7.835%	13	2,362	+445.626%
2026-01-23	35.5000	37.3600	33.9000	35.1000	+6.557%	140	2,358	+402.877%
2026-01-22	30.1300	32.9900	30.1300	32.9400	+7.682%	14	2,292	+435.853%
2026-01-21	26.0000	32.1300	26.0000	30.5900	+26.144%	178	2,283	+477.019%
2026-01-20	24.8500	26.3200	24.2500	24.2500	+1.891%	32	2,298	+627.876%
2026-01-16	23.7000	24.4100	22.5200	23.8000	+1.493%	72	2,221	+641.639%
2026-01-15	21.5000	25.0000	21.5000	23.4500	+22.135%	112	2,221	+652.708%
2026-01-14	18.5000	20.0500	18.5000	19.2000	-1.031%	11	2,214	+819.323%
2026-01-13	18.8000	19.5500	18.1300	19.4000	+27.632%	76	2,217	+809.845%
2026-01-12	13.6000	15.2000	13.6000	15.2000	+9.353%	32	2,187	+1,061.250%
2026-01-09	14.6500	14.7700	13.9000	13.9000	-6.081%	30	2,168	+1,169.856%
2026-01-08	16.1500	16.1500	14.5500	14.8000	-8.642%	55	2,149	+1,092.635%
2026-01-07	17.3600	17.3600	16.1000	16.2000	-10.249%	52	2,157	+989.568%
2026-01-06	18.9500	18.9500	17.5000	18.0500	-10.644%	89	2,149	+877.895%
2026-01-05	22.0700	22.9000	20.1500	20.2000	-2.415%	62	2,057	+773.812%
2026-01-02	18.6500	21.0500	18.6500	20.7000	+14.365%	62	2,057	+752.705%
2025-12-31	18.2000	18.2000	18.1000	18.1000	+1.857%	37	2,036	+875.193%
2025-12-30	17.7700	17.7700	17.7700	17.7700	-1.333%	5	2,036	+893.303%
2025-12-29	17.1000	18.0100	17.1000	18.0100	+1.294%	14	2,041	+880.067%
2025-12-26	17.7800	17.7800	17.7800	17.7800	-1.222%	1	2,041	+892.745%
2025-12-23	17.8000	18.0000	17.8000	18.0000	+2.975%	2	2,041	+880.611%
2025-12-22	17.7600	17.7600	17.3500	17.4800	-0.399%	278	2,039	+909.783%
2025-12-19	15.3000	17.6600	15.3000	17.5500	+18.983%	149	1,919	+905.755%
2025-12-18	15.7500	15.9200	14.6600	14.7500	+2.787%	13	1,866	+1,096.678%
2025-12-17	17.0000	17.0000	13.9000	14.3500	-16.131%	143	1,865	+1,130.035%
2025-12-16	16.9000	17.2000	16.6800	17.1100	+0.058%	24	1,836	+931.619%
2025-12-15	18.7500	19.4000	17.1000	17.1000	-6.557%	160	1,830	+932.222%
2025-12-12	21.0000	21.0000	18.0800	18.3000	-11.466%	289	1,710	+864.536%
2025-12-11	20.9000	20.9000	19.0000	20.6700	-5.400%	63	1,540	+753.943%
2025-12-10	21.7500	22.0000	21.3000	21.8500	+0.691%	58	1,497	+707.826%
2025-12-09	21.9000	22.5000	21.5500	21.7000	-1.810%	33	1,489	+713.410%
2025-12-08	21.9200	23.1000	21.5700	22.1000	+4.492%	49	1,502	+698.688%
2025-12-05	21.8000	21.8000	20.8300	21.1500	+3.676%	13	1,473	+734.563%
2025-12-04	20.4000	21.4200	20.4000	20.4000	-0.488%	50	1,471	+765.245%
2025-12-03	20.6000	20.7000	20.1500	20.5000	0.000%	12	1,450	+761.024%
2025-12-02	22.8500	22.8500	20.5000	20.5000	-5.312%	46	1,444	+761.024%
2025-12-01	21.0500	21.6500	21.0500	21.6500	+4.087%	43	1,415	+715.289%
2025-11-28	21.1800	21.1800	20.7500	20.8000	-0.335%	87	1,396	+748.606%
2025-11-26	19.8500	20.8700	19.3300	20.8700	+11.129%	33	1,332	+745.759%
2025-11-25	18.5500	18.7800	16.9000	18.7800	-14.129%	122	1,332	+839.883%
2025-11-24	20.6000	21.8700	20.6000	21.8700	+8.267%	73	1,347	+707.087%
2025-11-21	21.0000	21.0000	18.4000	20.2000	-2.274%	89	1,307	+773.812%
2025-11-20	27.3900	27.3900	20.6700	20.6700	-19.258%	27	1,238	+753.943%
2025-11-19	27.1000	28.6000	25.0000	25.6000	-6.909%	30	1,221	+589.492%
2025-11-18	28.1900	29.1200	27.4500	27.5000	-9.777%	600	1,210	+541.855%
2025-11-17	32.5500	34.1100	30.4800	30.4800	-8.743%	13	879	+479.101%
2025-11-14	31.5000	35.6200	31.5000	33.4000	-5.329%	42	874	+428.473%
2025-11-13	35.4500	37.7500	33.9500	35.2800	-7.158%	476	871	+400.312%
2025-11-12	35.0000	40.7500	34.7000	38.0000	+25.247%	239	933	+364.500%
2025-11-11	31.2000	33.0000	29.6900	30.3400	-5.483%	45	770	+481.773%
2025-11-10	29.5500	33.6500	29.5500	32.1000	+15.968%	446	742	+449.875%
2025-11-07	29.0000	29.4800	26.8500	27.6800	-11.424%	217	357	+537.681%
2025-11-06	37.1500	37.1500	31.2500	31.2500	-18.936%	96	203	+464.832%
2025-11-05	33.4000	39.3500	32.6500	38.5500	+10.143%	35	158	+357.873%
2025-11-04	36.0000	38.0000	35.0000	35.0000	-11.415%	119	150	+404.314%
2025-11-03	37.8300	39.5100	37.4000	39.5100	+3.619%	55	11	+346.748%
2025-10-31	39.0500	39.0500	38.0500	38.1300	-0.884%	10	11	+362.916%
2025-10-30	37.6000	38.4700	37.6000	38.4700	0.000%	2	2	+358.825%