Dark

AMD20281215C200
AMD Dec 15 2028 200.00 Call (AMD281215C00200000)
option OPRA

EOD

Sep 3, 2026

293.00-0.728%(-2.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	293.0000	293.0000	293.0000	293.0000	-0.728%	1	1,328	0.000%
2026-09-02	295.1500	295.1500	295.1500	295.1500	-3.985%	1	1,327	-0.728%
2026-08-31	307.4000	307.4000	307.4000	307.4000	-2.866%	1	1,328	-4.684%
2026-08-27	320.1500	320.1500	316.0000	316.4700	-2.923%	45	1,328	-7.416%
2026-08-26	326.0000	326.0000	326.0000	326.0000	+2.034%	1	1,326	-10.123%
2026-08-25	319.5000	319.5000	319.5000	319.5000	+5.690%	1	1,327	-8.294%
2026-08-24	302.3300	302.3300	302.3000	302.3000	-3.403%	4	1,326	-3.076%
2026-08-21	315.0500	315.0500	312.6000	312.9500	+1.525%	105	1,326	-6.375%
2026-08-20	308.5000	308.5000	301.5500	308.2500	-0.565%	14	1,276	-4.947%
2026-08-19	308.0900	310.7800	308.0900	310.0000	-4.724%	5	1,270	-5.484%
2026-08-18	325.3700	325.3700	325.3700	325.3700	-8.676%	1	1,270	-9.949%
2026-08-17	356.2800	356.2800	356.2800	356.2800	+0.194%	1	1,270	-17.761%
2026-08-14	342.7700	355.5900	342.7700	355.5900	+6.029%	8	1,270	-17.602%
2026-08-13	337.7000	337.7000	335.3700	335.3700	+1.812%	2	1,272	-12.634%
2026-08-12	326.5000	332.4900	325.8300	329.4000	+4.073%	293	1,272	-11.050%
2026-08-11	315.5000	316.5100	315.5000	316.5100	-2.221%	4	1,198	-7.428%
2026-08-10	323.7000	323.7000	323.7000	323.7000	-1.311%	1	1,197	-9.484%
2026-08-07	328.0000	328.0000	328.0000	328.0000	-1.205%	1	1,196	-10.671%
2026-08-05	332.0000	332.0000	330.5900	332.0000	-10.149%	13	1,196	-11.747%
2026-08-04	362.0000	369.5000	362.0000	369.5000	+10.888%	2	1,197	-20.704%
2026-08-03	313.1700	333.2200	313.1700	333.2200	-0.816%	3	1,196	-12.070%
2026-07-30	312.0000	335.9600	312.0000	335.9600	+17.526%	12	1,194	-12.787%
2026-07-29	295.0000	300.0700	280.0000	285.8600	-9.866%	12	1,193	+2.498%
2026-07-28	310.0200	317.8500	298.5500	317.1500	-6.624%	7	1,197	-7.615%
2026-07-27	334.7500	340.1000	334.6800	339.6500	-8.721%	4	1,197	-13.735%
2026-07-24	372.1000	372.1000	372.1000	372.1000	-3.601%	1	1,196	-21.258%
2026-07-23	405.0000	405.0000	386.0000	386.0000	-5.160%	4	1,196	-24.093%
2026-07-22	407.0000	407.0000	407.0000	407.0000	+6.408%	1	1,197	-28.010%
2026-07-21	382.4900	382.4900	382.4900	382.4900	+5.806%	3	1,197	-23.397%
2026-07-20	361.5000	361.5000	361.5000	361.5000	+13.679%	3	1,194	-18.949%
2026-07-17	319.0000	319.0000	318.0000	318.0000	-9.813%	6	1,191	-7.862%
2026-07-16	362.3000	362.3000	348.0000	352.6000	-7.081%	4	1,192	-16.903%
2026-07-15	397.1300	397.1300	368.7800	379.4700	-8.225%	7	1,191	-22.787%
2026-07-14	413.4800	413.4800	413.4800	413.4800	+5.345%	1	1,194	-29.138%
2026-07-13	394.4600	394.4600	392.5000	392.5000	-2.039%	21	1,195	-25.350%
2026-07-10	400.6700	400.6700	400.6700	400.6700	+11.069%	1	1,195	-26.872%
2026-07-08	360.7400	360.7400	360.7400	360.7400	-1.370%	1	1,194	-18.778%
2026-07-07	365.7500	365.7500	365.7500	365.7500	-10.507%	3	1,195	-19.891%
2026-07-06	399.3000	417.4700	399.3000	408.6900	+11.123%	12	1,195	-28.308%
2026-07-02	370.0000	370.7300	360.2000	367.7800	-9.652%	8	1,186	-20.333%
2026-07-01	407.0700	407.0700	407.0700	407.0700	-6.071%	1	1,186	-28.022%
2026-06-30	409.0000	433.5500	401.8900	433.3800	+20.383%	7	1,185	-32.392%
2026-06-29	373.2000	373.2000	360.0000	360.0000	-1.370%	3	1,184	-18.611%
2026-06-26	373.1400	373.1400	365.0000	365.0000	-3.694%	3	1,187	-19.726%
2026-06-25	379.0000	379.0000	379.0000	379.0000	+3.270%	5	1,188	-22.691%
2026-06-24	368.4800	368.4800	362.9000	367.0000	-1.225%	5	1,193	-20.163%
2026-06-23	369.8000	374.0000	369.8000	371.5500	-5.937%	6	1,193	-21.141%
2026-06-22	406.8700	406.8700	395.0000	395.0000	+2.451%	3	1,192	-25.823%
2026-06-18	385.7600	385.7600	385.2900	385.5500	+2.387%	4	1,195	-24.005%
2026-06-17	376.5600	376.5600	376.5600	376.5600	+1.226%	1	1,195	-22.190%
2026-06-16	382.0000	382.0000	370.8500	372.0000	-7.324%	8	1,194	-21.237%
2026-06-15	399.9500	401.4000	399.9500	401.4000	+9.135%	4	1,200	-27.005%
2026-06-12	362.5800	367.8000	362.5800	367.8000	+10.159%	11	1,204	-20.337%
2026-06-11	324.6000	333.8800	324.5800	333.8800	+8.403%	5	1,210	-12.244%
2026-06-10	323.8000	323.8000	308.0000	308.0000	-0.324%	29	1,211	-4.870%
2026-06-09	318.0500	318.0500	295.7600	309.0000	-10.435%	15	1,239	-5.178%
2026-06-08	340.0000	345.0000	340.0000	345.0000	+5.809%	3	1,231	-15.072%
2026-06-05	354.4500	354.4500	326.0600	326.0600	-14.195%	26	1,230	-10.139%
2026-06-04	372.7400	382.0600	372.7400	380.0000	-0.419%	16	1,223	-22.895%
2026-06-03	383.5600	385.0000	381.6000	381.6000	+3.696%	12	1,232	-23.218%
2026-06-02	359.0100	368.0000	358.4200	368.0000	+2.507%	14	1,227	-20.380%
2026-06-01	356.6500	359.2900	356.6500	359.0000	+0.541%	5	1,232	-18.384%
2026-05-29	357.0700	357.0700	357.0700	357.0700	-2.173%	1	1,237	-17.943%
2026-05-28	356.0000	376.8000	348.7500	365.0000	+1.884%	51	1,238	-19.726%
2026-05-26	346.7200	358.2500	346.7200	358.2500	+11.604%	39	1,228	-18.214%
2026-05-22	320.2400	326.0000	315.7500	321.0000	+6.239%	12	1,262	-8.723%
2026-05-21	291.5000	302.1600	291.5000	302.1500	+1.138%	14	1,254	-3.028%
2026-05-20	298.9000	300.4000	298.7000	298.7500	+14.092%	10	1,254	-1.925%
2026-05-19	257.5000	261.8500	257.5000	261.8500	-2.647%	5	1,255	+11.896%
2026-05-18	281.0000	281.0000	265.0000	268.9700	-5.382%	15	1,255	+8.934%
2026-05-15	283.0000	285.6300	283.0000	284.2700	-5.341%	6	1,255	+3.071%
2026-05-14	302.1600	302.1600	297.6700	300.3100	-0.563%	11	1,253	-2.434%
2026-05-13	289.4100	302.0100	289.4100	302.0100	+3.093%	27	1,230	-2.983%
2026-05-12	305.2900	305.3700	287.5000	292.9500	-5.958%	22	1,230	+0.017%
2026-05-11	311.0000	320.0000	305.7000	311.5100	+2.128%	33	1,230	-5.942%
2026-05-08	281.9500	305.0200	281.9500	305.0200	+16.598%	26	1,241	-3.941%
2026-05-07	270.6300	270.7000	260.0200	261.6000	-3.643%	14	1,249	+12.003%
2026-05-06	275.4800	279.5000	258.0000	271.4900	+28.061%	117	1,247	+7.923%
2026-05-05	205.2500	214.5700	205.2500	212.0000	+4.485%	29	1,202	+38.208%
2026-05-04	214.6000	214.6000	199.1300	202.9000	-6.691%	16	1,210	+44.406%
2026-05-01	212.2400	219.0000	212.2400	217.4500	+2.706%	11	1,204	+34.744%
2026-04-30	194.4000	211.7200	194.4000	211.7200	+10.547%	104	1,204	+38.390%
2026-04-29	181.2500	193.0600	181.2500	191.5200	+3.664%	123	1,185	+52.987%
2026-04-28	174.3300	184.7500	174.3300	184.7500	-5.290%	69	1,244	+58.593%
2026-04-27	194.4000	196.1000	191.5000	195.0700	-5.080%	270	1,229	+50.202%
2026-04-24	197.0300	212.1000	197.0300	205.5100	+22.510%	76	1,332	+42.572%
2026-04-23	166.0800	172.0000	164.7700	167.7500	+0.299%	192	1,343	+74.665%
2026-04-22	153.2000	167.2500	153.1800	167.2500	+11.093%	234	1,341	+75.187%
2026-04-21	143.7500	150.5500	143.7500	150.5500	+7.077%	29	1,365	+94.620%
2026-04-20	150.0000	150.0000	139.6700	140.6000	-2.028%	60	1,365	+108.393%
2026-04-17	141.1000	144.6000	140.0000	143.5100	+2.823%	34	1,368	+104.167%
2026-04-16	130.6500	143.9500	129.4600	139.5700	+11.745%	138	1,362	+109.931%
2026-04-15	122.3400	124.9000	120.8500	124.9000	+1.545%	111	1,354	+134.588%
2026-04-14	120.0000	123.0000	117.1700	123.0000	+5.047%	27	1,344	+138.211%
2026-04-13	116.4800	117.1900	115.5200	117.0900	+0.636%	12	1,348	+150.235%
2026-04-10	112.0000	119.4800	110.0000	116.3500	+7.294%	70	1,351	+151.826%
2026-04-09	105.5000	108.7200	105.5000	108.4400	+4.783%	13	1,359	+170.195%
2026-04-08	104.2000	106.7200	102.0900	103.4900	+8.937%	33	1,369	+183.119%
2026-04-07	94.8000	95.0000	94.3300	95.0000	+0.053%	3	1,385	+208.421%
2026-04-06	97.6000	100.1100	93.5000	94.9500	+1.011%	82	1,384	+208.583%
2026-04-02	83.3600	94.0000	83.0000	94.0000	+5.892%	42	1,403	+211.702%
2026-04-01	86.1000	90.7200	86.1000	88.7700	+6.567%	37	1,403	+230.066%
2026-03-31	81.0500	83.3000	79.0500	83.3000	+5.443%	48	1,409	+251.741%
2026-03-30	85.0000	86.0000	77.1700	79.0000	-4.439%	94	1,419	+270.886%
2026-03-27	84.0000	84.0000	80.1900	82.6700	-2.741%	81	1,350	+254.421%
2026-03-26	94.1500	94.5000	84.7500	85.0000	-12.145%	66	1,320	+244.706%
2026-03-25	91.2500	96.7500	91.2500	96.7500	+13.958%	58	1,306	+202.842%
2026-03-24	83.0000	84.9000	82.9500	84.9000	+1.921%	116	1,308	+245.112%
2026-03-23	85.0000	86.0000	82.9800	83.3000	+3.363%	26	1,261	+251.741%
2026-03-20	81.5000	83.0500	80.5600	80.5900	-4.537%	39	1,278	+263.569%
2026-03-19	75.0000	84.4200	75.0000	84.4200	+5.551%	50	1,272	+247.074%
2026-03-18	79.1000	81.9000	78.7500	79.9800	+3.120%	27	1,285	+266.342%
2026-03-17	79.0000	79.3700	76.7500	77.5600	-3.195%	30	1,279	+277.772%
2026-03-16	77.5000	80.9500	77.5000	80.1200	+4.855%	20	1,274	+265.701%
2026-03-13	80.0000	80.0000	75.9200	76.4100	-4.368%	96	1,271	+283.458%
2026-03-12	83.6400	83.8000	79.9000	79.9000	-6.681%	45	1,255	+266.708%
2026-03-11	86.2500	88.2000	85.0500	85.6200	+1.266%	141	1,229	+242.210%
2026-03-10	85.0000	85.5500	83.2500	84.5500	+1.867%	141	1,188	+246.541%
2026-03-09	76.2000	83.1300	74.6000	83.0000	+7.806%	73	1,116	+253.012%
2026-03-06	80.6300	81.7000	76.2000	76.9900	-4.182%	24	1,115	+280.569%
2026-03-05	83.6000	83.7800	77.8500	80.3500	-1.688%	127	1,103	+264.655%
2026-03-04	76.2800	82.7000	76.2200	81.7300	+8.973%	89	1,093	+258.497%
2026-03-03	78.0000	78.0000	75.0000	75.0000	-6.449%	47	1,094	+290.667%
2026-03-02	79.3000	80.5000	76.4100	80.1700	-2.232%	99	1,097	+265.473%
2026-02-27	82.5000	83.3500	80.5000	82.0000	-2.728%	30	1,063	+257.317%
2026-02-26	88.0000	88.0000	83.9300	84.3000	-7.616%	28	1,043	+247.568%
2026-02-25	93.0000	93.0000	90.6100	91.2500	-1.479%	11	1,018	+221.096%
2026-02-24	89.3500	94.8100	88.0000	92.6200	+19.125%	86	1,018	+216.346%
2026-02-23	78.9000	81.0000	77.7500	77.7500	-5.379%	20	1,017	+276.849%
2026-02-20	82.5000	85.0500	79.4500	82.1700	-3.895%	45	1,003	+256.578%
2026-02-19	83.0400	85.5000	81.4000	85.5000	+6.875%	37	994	+242.690%
2026-02-18	80.0000	84.1600	77.0000	80.0000	-5.549%	120	1,002	+266.250%
2026-02-17	84.4000	85.5300	78.0000	84.7000	-2.644%	39	999	+245.927%
2026-02-13	86.8500	89.0700	85.0000	87.0000	0.000%	15	976	+236.782%
2026-02-12	96.2000	96.2000	85.8000	87.0000	-5.156%	73	976	+236.782%
2026-02-11	94.6000	95.2400	89.0200	91.7300	+0.087%	23	926	+219.416%
2026-02-10	95.4800	95.4800	91.6500	91.6500	-2.583%	23	927	+219.694%
2026-02-09	86.9000	95.2300	86.8200	94.0800	+6.570%	41	934	+211.437%
2026-02-06	80.0000	88.6000	80.0000	88.2800	+17.707%	160	929	+231.899%
2026-02-05	83.3500	85.5000	73.9400	75.0000	-8.201%	208	879	+290.667%
2026-02-04	99.0000	99.0000	81.3500	81.7000	-28.740%	818	792	+258.629%
2026-02-03	121.0000	121.5000	111.8500	114.6500	-2.872%	38	358	+155.560%
2026-02-02	116.0600	118.0400	116.0600	118.0400	+8.294%	10	356	+148.221%
2026-01-30	113.2000	114.9100	109.0000	109.0000	-6.034%	23	356	+168.807%
2026-01-29	118.0000	118.0000	116.0000	116.0000	-7.014%	2	361	+152.586%
2026-01-28	124.7500	124.7500	124.7500	124.7500	+1.687%	1	360	+134.870%
2026-01-27	122.6800	122.6800	122.6800	122.6800	+0.131%	1	361	+138.833%
2026-01-26	121.9000	123.8100	121.9000	122.5200	-4.765%	4	361	+139.145%
2026-01-23	130.6500	131.4000	128.6500	128.6500	+4.314%	4	359	+127.750%
2026-01-22	118.5000	124.4000	118.5000	123.3300	+2.604%	8	358	+137.574%
2026-01-21	115.5000	121.0500	115.5000	120.2000	+14.226%	10	353	+143.760%
2026-01-20	102.5000	110.1300	102.5000	105.2300	+0.747%	25	349	+178.438%
2026-01-16	104.2000	105.6000	102.1000	104.4500	-1.136%	8	337	+180.517%
2026-01-15	100.0600	108.7300	100.0600	105.6500	+10.052%	136	337	+177.331%
2026-01-14	91.7800	96.0000	91.7800	96.0000	+1.706%	2	252	+205.208%
2026-01-13	92.7100	95.4000	91.7000	94.3900	+11.047%	31	251	+210.414%
2026-01-12	80.0000	85.5000	79.5500	85.0000	+4.551%	18	245	+244.706%
2026-01-09	83.5600	84.4500	81.3000	81.3000	-2.401%	36	230	+260.394%
2026-01-08	87.4500	87.4500	81.9500	83.3000	-4.032%	42	209	+251.741%
2026-01-07	86.0800	88.2800	86.0800	86.8000	-3.791%	31	179	+237.558%
2026-01-06	89.4100	90.7700	89.1400	90.2200	-6.265%	5	159	+224.762%
2026-01-05	103.2400	103.2400	96.2500	96.2500	-1.936%	20	148	+204.416%
2026-01-02	99.8000	99.8000	96.7000	98.1500	+7.680%	97	148	+198.523%
2025-12-31	91.7500	92.1000	91.1100	91.1500	-0.924%	83	29	+221.448%
2025-12-30	92.0000	92.0000	92.0000	92.0000	+1.444%	10	29	+218.478%
2025-12-29	89.1500	90.6900	89.1500	90.6900	-0.406%	14	29	+223.079%
2025-12-26	90.1000	91.4500	90.1000	91.0600	+0.231%	13	15	+221.766%
2025-12-24	91.0800	91.0800	90.8500	90.8500	0.000%	3	0	+222.510%