Dark

AMD20281215C180
AMD Dec 15 2028 180.00 Call (AMD281215C00180000)
option OPRA

EOD

Sep 1, 2026

311.01-4.275%(-13.89)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	311.0100	311.0100	311.0100	311.0100	-4.275%	2	363	0.000%
2026-08-21	324.9000	324.9000	324.9000	324.9000	-9.680%	16	365	-4.275%
2026-08-14	359.7200	359.7200	359.7200	359.7200	+4.661%	2	363	-13.541%
2026-08-12	343.7500	343.7500	343.7000	343.7000	+2.904%	2	363	-9.511%
2026-08-10	337.9300	337.9300	334.0000	334.0000	-2.041%	11	364	-6.883%
2026-08-07	340.9600	340.9600	340.9600	340.9600	-0.739%	2	354	-8.784%
2026-07-31	343.5000	343.5000	343.5000	343.5000	+6.386%	1	352	-9.459%
2026-07-28	317.4200	328.3000	317.4200	322.8800	-8.385%	11	352	-3.676%
2026-07-27	352.4300	352.4300	352.4300	352.4300	-13.888%	1	349	-11.753%
2026-07-13	409.2700	409.2700	409.2700	409.2700	-4.137%	9	348	-24.009%
2026-07-06	426.9300	426.9300	426.9300	426.9300	+13.169%	5	348	-27.152%
2026-07-02	383.0000	384.0700	376.5000	377.2500	+3.674%	4	350	-17.559%
2026-06-29	363.8800	363.8800	363.8800	363.8800	-2.945%	3	350	-14.530%
2026-06-24	374.9200	374.9200	374.9200	374.9200	-5.204%	1	350	-17.046%
2026-06-18	395.5000	395.5000	395.5000	395.5000	+3.393%	2	352	-21.363%
2026-06-17	382.5200	382.5200	382.5200	382.5200	-7.306%	8	352	-18.694%
2026-06-15	413.3700	413.3700	412.6700	412.6700	+7.598%	4	344	-24.635%
2026-06-12	383.5300	383.5300	383.5300	383.5300	+14.149%	1	342	-18.909%
2026-06-09	343.5500	343.5500	326.9300	335.9900	-4.873%	61	343	-7.435%
2026-06-08	353.2000	353.2000	353.2000	353.2000	-5.118%	1	386	-11.945%
2026-06-04	372.2500	372.2500	372.2500	372.2500	-8.268%	1	387	-16.451%
2026-06-03	395.5000	405.8000	393.9800	405.8000	+7.440%	3	387	-23.359%
2026-06-02	366.7500	377.7000	366.7500	377.7000	+1.674%	17	387	-17.657%
2026-06-01	372.0000	372.0000	371.4800	371.4800	+0.400%	2	388	-16.278%
2026-05-29	370.0000	370.0000	370.0000	370.0000	-3.440%	1	387	-15.943%
2026-05-28	383.4000	383.9000	383.1800	383.1800	+8.008%	4	386	-18.834%
2026-05-27	364.0500	364.0500	354.7700	354.7700	+1.074%	4	385	-12.335%
2026-05-26	351.0000	351.0000	351.0000	351.0000	+5.181%	1	384	-11.393%
2026-05-22	330.4600	333.7100	330.4600	333.7100	+8.084%	4	383	-6.802%
2026-05-21	302.0600	308.7500	302.0600	308.7500	-2.059%	20	376	+0.732%
2026-05-14	315.2400	315.2400	315.2400	315.2400	+0.315%	1	376	-1.342%
2026-05-13	314.2500	314.2500	314.2500	314.2500	+3.338%	1	382	-1.031%
2026-05-12	309.8400	311.1700	304.1000	304.1000	-6.321%	8	382	+2.272%
2026-05-11	324.6200	324.6200	324.6200	324.6200	+4.423%	1	382	-4.193%
2026-05-08	312.1000	312.1000	310.8700	310.8700	+10.437%	2	383	+0.045%
2026-05-07	281.4900	281.4900	281.4900	281.4900	-0.709%	1	383	+10.487%
2026-05-06	287.0200	288.7800	277.8100	283.5000	+28.310%	15	384	+9.704%
2026-05-05	220.9500	220.9500	220.9500	220.9500	+2.353%	1	394	+40.760%
2026-05-04	220.0500	220.0500	215.8700	215.8700	-5.701%	51	394	+44.073%
2026-05-01	228.7800	228.9200	228.6300	228.9200	+3.136%	6	362	+35.860%
2026-04-30	222.6900	222.6900	221.8600	221.9600	+9.066%	12	362	+40.120%
2026-04-29	192.9200	203.5100	192.9200	203.5100	+4.103%	3	356	+52.823%
2026-04-28	190.0600	195.4900	190.0600	195.4900	-12.309%	27	356	+59.093%
2026-04-24	207.0000	222.9300	206.5000	222.9300	+24.905%	35	346	+39.510%
2026-04-23	178.4000	178.4800	178.4000	178.4800	+0.962%	2	348	+74.255%
2026-04-22	163.7800	176.7800	163.7800	176.7800	+10.626%	80	348	+75.931%
2026-04-21	158.4900	159.8000	158.1800	159.8000	+1.589%	4	345	+94.625%
2026-04-20	156.8500	157.3000	156.8500	157.3000	+2.649%	2	345	+97.718%
2026-04-17	151.5700	153.2400	151.5700	153.2400	+0.816%	33	343	+102.956%
2026-04-16	152.1400	152.1400	152.0000	152.0000	+13.858%	2	313	+104.612%
2026-04-15	132.7200	133.5000	130.9000	133.5000	+1.052%	113	312	+132.966%
2026-04-14	126.4900	132.1100	126.4900	132.1100	+5.646%	19	286	+135.417%
2026-04-10	120.0000	128.0500	120.0000	125.0500	+7.468%	26	275	+148.709%
2026-04-09	116.1700	116.3600	116.1700	116.3600	+11.563%	19	268	+167.283%
2026-04-06	104.3000	104.3000	104.3000	104.3000	+5.727%	7	258	+198.188%
2026-04-02	98.8000	98.8000	98.6500	98.6500	+2.302%	20	258	+215.266%
2026-04-01	96.7700	96.7700	96.4300	96.4300	+11.094%	84	258	+222.524%
2026-03-30	86.8000	86.8000	86.8000	86.8000	-1.921%	1	220	+258.306%
2026-03-27	90.8700	90.8700	88.5000	88.5000	-4.221%	3	221	+251.424%
2026-03-26	102.3500	102.3500	92.4000	92.4000	-9.677%	42	221	+236.591%
2026-03-25	102.0900	102.3000	102.0900	102.3000	+10.810%	2	220	+204.018%
2026-03-24	89.8500	92.3200	89.8500	92.3200	+5.617%	14	220	+236.883%
2026-03-20	88.9000	89.2300	87.4100	87.4100	-2.824%	66	220	+255.806%
2026-03-19	89.9500	89.9500	89.9500	89.9500	+3.272%	3	189	+245.759%
2026-03-18	88.7300	88.7300	87.1000	87.1000	+3.077%	3	186	+257.072%
2026-03-17	84.4500	84.5000	84.4500	84.5000	-1.343%	2	187	+268.059%
2026-03-16	85.6500	85.6500	85.6500	85.6500	+1.964%	1	187	+263.117%
2026-03-13	84.0000	84.0000	84.0000	84.0000	-5.352%	10	187	+270.250%
2026-03-12	88.6500	88.7500	88.6500	88.7500	-3.690%	4	197	+250.434%
2026-03-11	94.5500	95.0500	92.1500	92.1500	+0.600%	60	197	+237.504%
2026-03-10	91.3900	91.6000	91.3900	91.6000	+5.835%	3	197	+239.531%
2026-03-09	86.5500	86.5500	86.5500	86.5500	+2.426%	5	197	+259.341%
2026-03-06	84.0000	84.5000	84.0000	84.5000	-5.797%	2	194	+268.059%
2026-03-04	87.2500	90.0500	87.1500	89.7000	+8.991%	21	194	+246.722%
2026-03-03	81.5700	82.3000	81.5700	82.3000	-5.781%	14	202	+277.898%
2026-03-02	87.6500	87.6500	84.0000	87.3500	+0.333%	19	196	+256.050%
2026-02-27	89.1900	89.1900	87.0600	87.0600	-11.073%	6	196	+257.236%
2026-02-25	97.9000	97.9000	97.9000	97.9000	-3.499%	2	193	+217.681%
2026-02-24	96.9700	101.4500	96.9700	101.4500	+13.720%	2	193	+206.565%
2026-02-20	88.7500	89.2100	88.7500	89.2100	+1.088%	6	193	+248.627%
2026-02-19	88.2500	88.2500	88.2500	88.2500	+1.204%	5	191	+252.419%
2026-02-18	88.5000	90.7500	87.2000	87.2000	-5.536%	143	186	+256.663%
2026-02-17	90.6000	92.3100	86.7500	92.3100	-2.678%	4	151	+236.919%
2026-02-13	94.8500	94.8500	94.8500	94.8500	+0.637%	2	146	+227.897%
2026-02-12	95.6900	95.6900	93.8000	94.2500	-6.433%	5	146	+229.984%
2026-02-09	100.7300	100.7300	100.7300	100.7300	+6.593%	1	145	+208.756%
2026-02-06	86.0000	94.5000	86.0000	94.5000	+16.667%	2	145	+229.111%
2026-02-05	88.0000	90.0000	81.0000	81.0000	-10.070%	24	145	+283.963%
2026-02-04	97.3900	97.3900	89.0000	90.0700	-26.190%	14	136	+245.298%
2026-01-30	122.0300	122.0300	122.0300	122.0300	-4.253%	3	124	+154.864%
2026-01-29	127.4500	127.4500	127.4500	127.4500	-2.636%	1	121	+144.025%
2026-01-28	131.1900	131.1900	130.9000	130.9000	-1.394%	8	121	+137.594%
2026-01-26	132.6500	132.7500	132.6500	132.7500	-2.138%	3	119	+134.282%
2026-01-23	140.8000	140.8000	135.6500	135.6500	+5.114%	18	118	+129.274%
2026-01-22	127.4700	129.0500	127.4700	129.0500	+3.397%	4	123	+141.000%
2026-01-21	124.8100	124.8100	124.8100	124.8100	+10.023%	15	121	+149.187%
2026-01-20	118.1000	118.1100	113.4400	113.4400	+0.567%	45	109	+174.163%
2026-01-16	112.8000	112.8000	112.8000	112.8000	-3.118%	1	74	+175.718%
2026-01-15	117.2200	117.2200	116.4300	116.4300	+12.233%	4	74	+167.122%
2026-01-14	103.7400	103.7400	103.7400	103.7400	+2.866%	14	72	+199.798%
2026-01-13	100.8500	100.8500	100.8500	100.8500	+14.498%	1	58	+208.389%
2026-01-12	88.0800	88.0800	88.0800	88.0800	-1.915%	30	57	+253.099%
2026-01-09	90.4900	90.4900	89.8000	89.8000	+0.257%	2	27	+246.336%
2026-01-08	91.8700	91.8700	89.5700	89.5700	-6.649%	2	25	+247.226%
2026-01-07	93.2500	95.9500	93.2500	95.9500	-7.473%	5	25	+224.138%
2026-01-06	103.7000	103.7000	103.7000	103.7000	+0.631%	1	24	+199.913%
2026-01-02	107.5400	107.5400	103.0500	103.0500	+3.630%	2	23	+201.805%
2025-12-31	99.4400	99.4400	99.4400	99.4400	+0.566%	5	18	+212.761%
2025-12-30	99.3500	99.3500	98.6500	98.8800	+0.682%	11	18	+214.533%
2025-12-29	98.5100	98.5100	98.2100	98.2100	-0.010%	2	8	+216.679%
2025-12-26	98.2200	98.2200	98.2200	98.2200	+0.092%	1	6	+216.646%
2025-12-24	98.2000	98.2000	98.1300	98.1300	0.000%	5	0	+216.937%