Dark

AMD20281215C220
AMD Dec 15 2028 220.00 Call (AMD281215C00220000)
option OPRA

EOD

Sep 2, 2026

281.40-6.162%(-18.48)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	281.6200	281.6200	281.4000	281.4000	-6.162%	11	762	0.000%
2026-08-28	299.8800	299.8800	299.8800	299.8800	-0.866%	1	751	-6.162%
2026-08-27	302.5000	302.5000	302.5000	302.5000	-1.610%	4	752	-6.975%
2026-08-26	309.3500	309.4000	307.4500	307.4500	+7.858%	11	752	-8.473%
2026-08-24	288.2500	288.2500	285.0500	285.0500	-5.694%	6	751	-1.280%
2026-08-21	302.2600	302.2600	302.2600	302.2600	-10.969%	1	752	-6.901%
2026-08-17	343.9400	343.9400	339.5000	339.5000	+2.093%	23	751	-17.113%
2026-08-14	332.5400	332.5400	332.5400	332.5400	+3.075%	1	738	-15.379%
2026-08-13	326.5000	326.5000	322.6200	322.6200	+1.629%	5	737	-12.777%
2026-08-12	319.4000	320.5000	317.2000	317.4500	+6.348%	570	736	-11.356%
2026-08-11	298.5000	298.5000	298.5000	298.5000	-3.248%	1	827	-5.729%
2026-08-06	308.5200	308.5200	308.5200	308.5200	-5.478%	1	828	-8.790%
2026-08-05	326.4000	326.4000	326.4000	326.4000	-10.206%	1	827	-13.787%
2026-08-04	363.5000	363.5000	363.5000	363.5000	+12.493%	1	826	-22.586%
2026-08-03	323.1300	323.1300	323.1300	323.1300	-1.638%	1	827	-12.914%
2026-07-30	328.5100	328.5100	328.5100	328.5100	+17.087%	1	828	-14.341%
2026-07-29	289.0000	289.0000	272.4500	280.5700	-8.010%	10	827	+0.296%
2026-07-28	305.0000	305.0000	305.0000	305.0000	-18.883%	1	827	-7.738%
2026-07-23	391.5000	391.5000	376.0000	376.0000	-2.426%	11	828	-25.160%
2026-07-22	385.3500	385.3500	385.3500	385.3500	+9.893%	1	838	-26.975%
2026-07-20	357.3000	357.3000	350.6600	350.6600	+10.357%	13	838	-19.751%
2026-07-17	307.6100	317.7500	306.1000	317.7500	-6.027%	33	847	-11.440%
2026-07-16	337.3600	338.1300	337.3600	338.1300	-5.365%	2	838	-16.778%
2026-07-15	359.3000	359.3000	357.3000	357.3000	-10.955%	5	840	-21.243%
2026-07-14	401.2600	401.2900	401.2600	401.2600	+6.815%	3	838	-29.871%
2026-07-13	386.5200	386.5200	375.6600	375.6600	-3.776%	33	835	-25.092%
2026-07-10	390.4000	390.4000	390.4000	390.4000	-4.196%	6	821	-27.920%
2026-07-06	407.5000	407.5000	407.5000	407.5000	+4.788%	1	821	-30.945%
2026-07-01	392.0800	398.0000	388.8800	388.8800	-6.743%	3	822	-27.638%
2026-06-30	389.6400	417.0000	388.9600	417.0000	+13.624%	3	821	-32.518%
2026-06-23	365.9500	367.0000	365.9500	367.0000	-1.611%	2	820	-23.324%
2026-06-18	371.3900	376.0000	371.3900	373.0100	+3.241%	56	828	-24.560%
2026-06-17	361.3000	361.3000	361.3000	361.3000	+0.083%	1	828	-22.115%
2026-06-16	364.3500	364.3500	361.0000	361.0000	-6.629%	3	829	-22.050%
2026-06-15	394.3500	394.3500	386.6300	386.6300	+7.397%	6	832	-27.217%
2026-06-12	357.2000	360.0000	357.2000	360.0000	+9.091%	3	831	-21.833%
2026-06-11	331.0000	331.0000	325.7000	330.0000	+7.900%	11	832	-14.727%
2026-06-09	305.8400	305.8400	305.8400	305.8400	-8.976%	3	842	-7.991%
2026-06-08	332.4400	336.0000	332.4400	336.0000	+7.523%	2	842	-16.250%
2026-06-05	327.5100	327.5100	312.4900	312.4900	-17.190%	2	842	-9.949%
2026-06-03	377.3600	377.3600	377.3600	377.3600	+7.817%	5	842	-25.429%
2026-06-01	350.0000	350.0000	350.0000	350.0000	+0.223%	1	842	-19.600%
2026-05-29	349.2200	349.2200	349.2200	349.2200	-1.987%	1	842	-19.420%
2026-05-28	356.3000	356.3000	356.3000	356.3000	+5.812%	1	843	-21.022%
2026-05-27	334.0000	336.7300	334.0000	336.7300	-3.516%	2	842	-16.432%
2026-05-26	328.9700	349.0000	328.9700	349.0000	+12.021%	16	843	-19.370%
2026-05-22	306.5700	311.5500	305.7200	311.5500	+8.177%	3	841	-9.677%
2026-05-21	276.7500	288.8800	276.7500	288.0000	-0.604%	3	842	-2.292%
2026-05-20	287.7500	289.7500	287.7500	289.7500	+10.029%	2	842	-2.882%
2026-05-18	256.9200	263.3400	256.9200	263.3400	-3.838%	25	833	+6.858%
2026-05-15	277.6200	277.6200	273.7500	273.8500	-6.440%	31	833	+2.757%
2026-05-14	279.8000	292.7000	279.8000	292.7000	+2.025%	13	812	-3.861%
2026-05-13	287.1300	289.6500	286.1900	286.8900	+2.406%	94	726	-1.914%
2026-05-12	280.3000	280.3000	280.1500	280.1500	-6.536%	2	726	+0.446%
2026-05-11	299.7200	303.9200	298.0000	299.7400	+5.561%	17	726	-6.119%
2026-05-08	273.2700	283.9500	273.2700	283.9500	+13.494%	2	724	-0.898%
2026-05-07	256.0000	256.0000	247.5000	250.1900	-2.593%	7	724	+12.475%
2026-05-06	264.7500	264.7500	245.1000	256.8500	+25.587%	13	723	+9.558%
2026-05-05	204.5200	204.5200	204.5200	204.5200	+6.382%	6	721	+37.590%
2026-05-04	212.0000	212.0000	190.4800	192.2500	-7.327%	18	721	+46.372%
2026-05-01	207.3000	207.4500	207.3000	207.4500	+3.720%	2	720	+35.647%
2026-04-30	187.2600	202.2500	187.2600	200.0100	+5.725%	8	720	+40.693%
2026-04-29	180.3200	189.8500	179.8300	189.1800	+8.699%	104	717	+48.747%
2026-04-28	173.3500	174.0400	173.3500	174.0400	-6.001%	3	718	+61.687%
2026-04-27	182.8000	185.2500	182.8000	185.1500	-5.550%	4	720	+51.985%
2026-04-24	185.7000	200.0000	185.7000	196.0300	+25.660%	83	718	+43.549%
2026-04-23	157.4000	162.0300	156.0000	156.0000	-0.996%	10	732	+80.385%
2026-04-22	149.4400	157.5700	149.4400	157.5700	+13.360%	62	739	+78.587%
2026-04-21	133.6800	140.9000	133.6800	139.0000	+6.310%	15	737	+102.446%
2026-04-20	140.1900	140.1900	130.7500	130.7500	-2.968%	8	733	+115.220%
2026-04-17	133.9000	134.7500	133.9000	134.7500	+2.471%	5	727	+108.831%
2026-04-16	123.5000	134.8500	121.2500	131.5000	+13.754%	96	726	+113.992%
2026-04-15	115.6000	115.6000	115.6000	115.6000	+0.548%	1	746	+143.426%
2026-04-14	109.9200	114.9700	109.9200	114.9700	+5.303%	30	745	+144.760%
2026-04-13	108.2500	109.1800	107.9000	109.1800	+0.990%	5	742	+157.740%
2026-04-10	99.3500	110.2500	99.3500	108.1100	+7.754%	13	743	+160.290%
2026-04-09	101.1800	101.1800	99.8400	100.3300	+2.221%	7	739	+180.474%
2026-04-08	95.2900	98.1500	95.1500	98.1500	+10.318%	9	742	+186.704%
2026-04-07	88.3000	88.9700	87.6900	88.9700	-0.648%	17	736	+216.286%
2026-04-06	93.0100	93.1500	87.6500	89.5500	+4.031%	37	737	+214.238%
2026-04-02	85.0000	86.0800	85.0000	86.0800	+3.449%	4	732	+226.905%
2026-04-01	81.0600	83.2100	81.0600	83.2100	+8.065%	2	732	+238.181%
2026-03-31	74.5000	77.0000	72.3000	77.0000	+7.482%	30	730	+265.455%
2026-03-30	76.2500	76.2500	71.3800	71.6400	-5.451%	36	741	+292.797%
2026-03-27	77.3800	77.3800	74.1000	75.7700	-2.859%	31	718	+271.387%
2026-03-26	86.8700	86.8700	78.0000	78.0000	-13.043%	13	718	+260.769%
2026-03-25	88.0000	89.7000	87.0700	89.7000	+14.779%	49	717	+213.712%
2026-03-24	76.5000	78.3000	76.5000	78.1500	+1.441%	41	705	+260.077%
2026-03-23	78.9800	78.9800	75.4000	77.0400	+4.859%	15	687	+265.265%
2026-03-20	75.9000	75.9000	73.4700	73.4700	-0.041%	13	674	+283.013%
2026-03-18	73.5000	73.5000	73.5000	73.5000	+3.623%	2	685	+282.857%
2026-03-17	72.7900	72.7900	70.9300	70.9300	-3.745%	7	687	+296.729%
2026-03-16	73.1500	74.5000	73.1500	73.6900	+5.031%	8	691	+281.870%
2026-03-13	74.1000	74.1000	70.1600	70.1600	-4.544%	13	692	+301.083%
2026-03-12	77.0600	77.2500	73.5000	73.5000	-6.130%	58	690	+282.857%
2026-03-11	80.3500	80.5500	78.3000	78.3000	-0.128%	37	686	+259.387%
2026-03-10	78.8500	78.9500	78.0900	78.4000	+7.766%	10	674	+258.929%
2026-03-09	69.5000	72.9300	69.5000	72.7500	+3.191%	8	673	+286.804%
2026-03-06	74.0000	74.6500	70.5000	70.5000	-5.369%	22	672	+299.149%
2026-03-05	75.5000	76.5800	72.9700	74.5000	-1.845%	12	672	+277.718%
2026-03-04	73.0500	77.2400	73.0500	75.9000	+7.507%	11	671	+270.751%
2026-03-03	70.8000	70.8000	68.8000	70.6000	-4.595%	87	669	+298.584%
2026-03-02	71.2500	74.7000	71.2000	74.0000	-3.583%	30	615	+280.270%
2026-02-27	77.5100	77.5100	74.7500	76.7500	-2.441%	23	606	+266.645%
2026-02-26	79.0000	79.0000	77.8000	78.6700	-7.718%	11	617	+257.697%
2026-02-25	87.2000	87.2000	85.2500	85.2500	0.000%	99	627	+230.088%
2026-02-24	82.8100	87.0000	80.9500	85.2500	+17.586%	33	627	+230.088%
2026-02-23	72.2700	74.7200	70.6500	72.5000	-3.910%	60	630	+288.138%
2026-02-20	75.6500	78.1700	74.3500	75.4500	-2.203%	15	624	+272.962%
2026-02-19	75.5000	77.1500	75.4000	77.1500	+2.118%	13	619	+264.744%
2026-02-18	72.7400	77.0000	72.7400	75.5500	-3.141%	19	629	+272.469%
2026-02-17	76.6100	78.0000	76.5000	78.0000	-4.012%	55	631	+260.769%
2026-02-13	78.0300	81.2600	78.0300	81.2600	+1.322%	7	589	+246.296%
2026-02-12	87.3700	87.6300	80.2000	80.2000	-3.664%	26	589	+250.873%
2026-02-11	87.1700	87.1700	83.2500	83.2500	-2.483%	2	595	+238.018%
2026-02-10	87.7000	87.7000	85.3700	85.3700	-2.657%	5	594	+229.624%
2026-02-09	85.0000	88.0000	84.2000	87.7000	+8.005%	23	592	+220.867%
2026-02-06	72.4300	81.7500	72.4300	81.2000	+17.511%	29	583	+246.552%
2026-02-05	76.6400	78.3400	68.6300	69.1000	-9.967%	129	584	+307.236%
2026-02-04	85.9100	85.9100	75.4000	76.7500	-28.671%	389	544	+266.645%
2026-02-03	106.6500	107.6000	106.6500	107.6000	-2.439%	6	292	+161.524%
2026-02-02	109.5000	111.5600	109.5000	110.2900	-0.550%	17	287	+155.146%
2026-01-29	109.4000	110.9000	109.4000	110.9000	-2.497%	24	290	+153.742%
2026-01-27	116.7000	116.7000	113.0000	113.7400	-3.068%	6	293	+147.406%
2026-01-26	120.0700	120.0700	117.3400	117.3400	-3.969%	8	292	+139.816%
2026-01-23	122.6600	122.6600	122.1900	122.1900	+5.994%	2	292	+130.297%
2026-01-22	113.4300	117.2500	112.0600	115.2800	+3.242%	25	291	+144.101%
2026-01-21	109.3900	112.6400	108.0000	111.6600	+13.707%	37	268	+152.015%
2026-01-20	94.5600	102.3700	94.5600	98.2000	+2.058%	19	255	+186.558%
2026-01-16	98.2500	98.2500	96.2200	96.2200	-1.626%	5	256	+192.455%
2026-01-15	101.3000	101.3000	97.8100	97.8100	+11.173%	119	256	+187.701%
2026-01-14	84.6500	89.5000	84.6500	87.9800	+1.185%	11	148	+219.845%
2026-01-13	87.2700	89.0000	86.0600	86.9500	+11.360%	71	149	+223.634%
2026-01-12	75.2000	78.0800	75.2000	78.0800	+3.417%	7	90	+260.400%
2026-01-09	75.9600	77.1300	75.1800	75.5000	+0.239%	21	84	+272.715%
2026-01-08	77.7000	77.7000	75.3200	75.3200	-6.132%	2	85	+273.606%
2026-01-07	80.0000	82.9500	79.6500	80.2400	-4.703%	18	84	+250.698%
2026-01-06	86.7000	86.7000	82.8900	84.2000	-6.392%	19	81	+234.204%
2026-01-05	92.5200	92.6000	89.9500	89.9500	-2.228%	17	72	+212.840%
2026-01-02	91.9600	93.0200	89.3600	92.0000	+9.134%	35	72	+205.870%
2025-12-31	85.9100	85.9100	84.3000	84.3000	-1.404%	2	53	+233.808%
2025-12-30	84.2900	85.5000	84.2900	85.5000	+0.470%	11	53	+229.123%
2025-12-29	80.8700	85.2700	80.8700	85.1000	+2.555%	25	47	+230.670%
2025-12-26	84.0200	84.0200	82.9800	82.9800	0.000%	23	23	+239.118%