Dark

AMD20281215C230
AMD Dec 15 2028 230.00 Call (AMD281215C00230000)
option OPRA

EOD

Sep 3, 2026

274.50-0.615%(-1.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	272.7100	274.5000	272.7100	274.5000	-0.615%	4	573	0.000%
2026-09-01	276.2000	276.2000	276.2000	276.2000	-3.257%	1	570	-0.615%
2026-08-31	285.5000	285.5000	285.5000	285.5000	-2.746%	1	570	-3.853%
2026-08-28	293.5600	293.5600	293.5600	293.5600	-2.708%	1	569	-6.493%
2026-08-26	303.0000	303.3500	301.7300	301.7300	+2.720%	25	568	-9.025%
2026-08-21	293.7400	293.7400	293.7400	293.7400	+0.924%	1	569	-6.550%
2026-08-19	291.0500	291.0500	291.0500	291.0500	-3.791%	5	570	-5.686%
2026-08-18	307.6200	307.6200	302.5200	302.5200	-9.030%	3	570	-9.262%
2026-08-14	332.5500	332.5500	332.5500	332.5500	+6.693%	1	568	-17.456%
2026-08-12	313.3500	313.9000	311.6900	311.6900	-0.978%	7	567	-11.932%
2026-08-05	314.7700	314.7700	314.7700	314.7700	-10.066%	1	568	-12.793%
2026-08-04	345.7900	356.7500	345.7900	350.0000	+8.477%	5	567	-21.571%
2026-07-31	322.6500	322.6500	322.6500	322.6500	+0.983%	1	565	-14.923%
2026-07-30	319.5500	319.9100	318.8700	319.5100	+14.738%	13	565	-14.087%
2026-07-29	278.4700	278.4700	278.4700	278.4700	-13.626%	1	578	-1.426%
2026-07-27	322.4200	322.4200	322.4000	322.4000	-9.861%	2	578	-14.857%
2026-07-24	357.6700	357.6700	357.6700	357.6700	-8.203%	1	579	-23.253%
2026-07-22	388.0000	389.6300	388.0000	389.6300	+11.642%	2	580	-29.549%
2026-07-20	349.0000	349.0000	349.0000	349.0000	+4.494%	1	581	-21.347%
2026-07-17	333.9900	333.9900	333.9900	333.9900	-12.453%	1	581	-17.812%
2026-07-14	381.5000	381.5000	381.5000	381.5000	-1.617%	1	580	-28.047%
2026-07-10	387.7700	387.7700	387.7700	387.7700	+11.390%	1	580	-29.211%
2026-07-07	348.1200	348.1200	348.1200	348.1200	-0.537%	5	581	-21.148%
2026-07-02	354.6400	354.6400	350.0000	350.0000	-8.458%	2	577	-21.571%
2026-07-01	384.3900	384.3900	381.9800	382.3400	-7.981%	18	577	-28.205%
2026-06-30	389.0000	415.5000	389.0000	415.5000	+13.370%	5	577	-33.935%
2026-06-29	366.5000	366.5000	366.5000	366.5000	-6.980%	1	579	-25.102%
2026-06-22	394.0000	394.0000	394.0000	394.0000	+11.932%	1	580	-30.330%
2026-06-16	352.0000	352.0000	352.0000	352.0000	-7.672%	1	580	-22.017%
2026-06-15	385.8500	385.8500	381.2500	381.2500	+30.333%	6	581	-28.000%
2026-06-10	292.5200	292.5200	292.5200	292.5200	-4.707%	1	587	-6.160%
2026-06-09	307.7000	307.7000	306.9700	306.9700	-4.389%	55	588	-10.578%
2026-06-08	323.5000	323.5000	321.0600	321.0600	+5.786%	2	588	-14.502%
2026-06-05	311.0000	311.0000	303.5000	303.5000	-11.062%	2	589	-9.555%
2026-06-04	341.2500	341.2500	341.2500	341.2500	-8.698%	1	588	-19.560%
2026-06-03	378.2300	378.2300	373.7600	373.7600	+7.560%	2	589	-26.557%
2026-06-02	348.3300	348.3300	347.4900	347.4900	+1.085%	4	589	-21.005%
2026-06-01	347.0000	347.0000	343.7600	343.7600	-1.993%	3	589	-20.148%
2026-05-29	350.7500	350.7500	350.7500	350.7500	-0.083%	1	590	-21.739%
2026-05-28	353.1000	353.1000	351.0400	351.0400	+6.131%	4	591	-21.804%
2026-05-27	329.0000	331.0800	329.0000	330.7600	-0.607%	3	595	-17.009%
2026-05-26	323.2700	332.7800	323.2700	332.7800	+9.626%	8	593	-17.513%
2026-05-22	300.0100	308.6500	299.0000	303.5600	+7.121%	7	599	-9.573%
2026-05-21	283.3800	283.3800	283.3800	283.3800	-0.042%	1	598	-3.134%
2026-05-20	284.2500	284.2500	283.5000	283.5000	+8.132%	3	598	-3.175%
2026-05-19	250.7500	262.1800	250.7500	262.1800	+3.200%	9	590	+4.699%
2026-05-18	253.7300	254.0500	253.7300	254.0500	-5.003%	8	590	+8.050%
2026-05-15	267.4300	267.4300	267.4300	267.4300	-2.540%	1	590	+2.644%
2026-05-14	274.4000	274.4000	274.4000	274.4000	-2.338%	4	590	+0.036%
2026-05-13	281.1800	281.1800	280.9700	280.9700	+3.033%	11	600	-2.303%
2026-05-12	293.1300	293.1300	272.7000	272.7000	-7.150%	5	600	+0.660%
2026-05-11	288.2000	299.7800	288.2000	293.7000	+2.682%	9	600	-6.537%
2026-05-08	263.3000	286.0300	263.3000	286.0300	+16.154%	17	599	-4.031%
2026-05-07	249.7400	249.7400	244.7200	246.2500	+0.420%	10	595	+11.472%
2026-05-06	264.0000	264.0000	245.2200	245.2200	+24.162%	3	599	+11.940%
2026-05-05	197.5000	197.5000	197.5000	197.5000	+5.542%	1	600	+38.987%
2026-05-04	207.0000	207.0000	187.0500	187.1300	-5.547%	14	600	+46.689%
2026-05-01	200.0000	200.0000	198.1200	198.1200	+0.314%	2	591	+38.552%
2026-04-30	189.7600	197.6000	189.7600	197.5000	+9.436%	58	591	+38.987%
2026-04-29	177.6200	180.4700	176.1600	180.4700	+5.699%	171	627	+52.103%
2026-04-28	159.0300	172.1600	159.0000	170.7400	-6.135%	22	700	+60.771%
2026-04-27	180.5700	181.9000	180.4500	181.9000	-4.449%	15	698	+50.907%
2026-04-24	186.9700	194.8300	185.6200	190.3700	+23.737%	109	700	+44.193%
2026-04-23	154.0100	156.2500	153.8500	153.8500	+0.965%	12	696	+78.421%
2026-04-22	146.0800	152.7500	146.0800	152.3800	+13.277%	65	702	+80.142%
2026-04-21	133.7500	134.5400	133.7500	134.5200	+5.258%	5	709	+104.059%
2026-04-20	133.5700	133.7000	127.8000	127.8000	-1.282%	5	709	+114.789%
2026-04-17	129.0600	130.4000	129.0600	129.4600	-0.415%	8	710	+112.035%
2026-04-16	119.0000	130.0000	119.0000	130.0000	+14.841%	86	708	+111.154%
2026-04-15	110.8500	113.2000	110.8500	113.2000	+1.180%	14	663	+142.491%
2026-04-14	107.2400	111.8800	107.2400	111.8800	+7.660%	7	665	+145.352%
2026-04-13	102.8000	103.9200	102.8000	103.9200	-1.029%	4	671	+164.145%
2026-04-10	102.8800	105.8400	102.8800	105.0000	+8.326%	53	673	+161.429%
2026-04-09	97.2500	97.2500	96.0000	96.9300	+5.359%	7	639	+183.194%
2026-04-08	91.9300	92.0000	90.0000	92.0000	+7.452%	5	639	+198.370%
2026-04-07	84.8500	85.6200	84.6000	85.6200	+0.012%	4	635	+220.603%
2026-04-06	89.1300	89.1300	85.0000	85.6100	+2.748%	7	632	+220.640%
2026-04-02	83.3200	83.3200	83.3200	83.3200	+4.215%	8	617	+229.453%
2026-04-01	75.8400	79.9500	75.8400	79.9500	+11.584%	9	617	+243.340%
2026-03-31	70.2000	73.0500	70.2000	71.6500	+4.037%	7	615	+283.112%
2026-03-30	74.4300	74.4300	68.4800	68.8700	-4.440%	11	611	+298.577%
2026-03-27	71.7500	72.0700	71.7500	72.0700	-5.742%	3	613	+280.880%
2026-03-26	76.4500	76.4600	75.8500	76.4600	-11.248%	3	614	+259.011%
2026-03-25	81.4500	86.1500	81.4500	86.1500	+13.835%	13	614	+218.630%
2026-03-24	72.6000	75.6800	72.6000	75.6800	+2.966%	22	616	+262.711%
2026-03-23	73.0900	74.8800	73.0900	73.5000	+4.049%	26	607	+273.469%
2026-03-20	72.9300	72.9300	70.6400	70.6400	+0.699%	11	617	+288.590%
2026-03-16	70.2000	70.2000	70.1500	70.1500	+2.709%	2	610	+291.304%
2026-03-13	70.0000	70.0000	68.3000	68.3000	-5.793%	5	610	+301.903%
2026-03-12	72.5500	72.5500	72.5000	72.5000	-4.542%	2	611	+278.621%
2026-03-11	77.3500	78.4500	75.9500	75.9500	+2.111%	80	611	+261.422%
2026-03-10	75.8700	75.8700	74.3800	74.3800	+4.761%	3	585	+269.051%
2026-03-09	66.5100	72.0000	66.5100	71.0000	+4.106%	27	587	+286.620%
2026-03-06	71.0000	71.0000	68.2000	68.2000	-5.067%	9	570	+302.493%
2026-03-05	72.1400	73.3700	69.5200	71.8400	-0.567%	18	567	+282.099%
2026-03-04	70.0000	72.2500	70.0000	72.2500	+9.569%	5	568	+279.931%
2026-03-03	67.2000	67.9000	65.5000	65.9400	-7.647%	12	567	+316.288%
2026-03-02	71.1000	71.5400	70.7700	71.4000	-1.856%	11	566	+284.454%
2026-02-27	71.5500	73.7500	71.5500	72.7500	-1.915%	25	568	+277.320%
2026-02-26	74.8400	74.8400	74.1700	74.1700	-9.183%	142	549	+270.096%
2026-02-25	80.8800	84.0000	80.8800	81.6700	-1.851%	95	452	+236.109%
2026-02-24	78.7000	83.2100	78.7000	83.2100	+23.640%	12	452	+229.888%
2026-02-23	70.0000	70.0000	67.3000	67.3000	-6.916%	21	448	+307.875%
2026-02-20	75.1500	75.4000	72.0000	72.3000	-4.365%	8	454	+279.668%
2026-02-19	75.6000	75.6000	75.6000	75.6000	+5.000%	2	456	+263.095%
2026-02-18	74.3000	74.3000	71.8000	72.0000	-4.000%	111	456	+281.250%
2026-02-17	76.3500	76.3500	71.8500	75.0000	-3.413%	23	346	+266.000%
2026-02-13	77.9900	78.0000	77.4700	77.6500	-0.703%	7	329	+253.509%
2026-02-12	78.0000	78.2000	78.0000	78.2000	-3.457%	5	329	+251.023%
2026-02-11	81.0000	81.0000	81.0000	81.0000	-3.133%	1	325	+238.889%
2026-02-10	83.6200	83.6200	83.6200	83.6200	-0.096%	1	324	+228.271%
2026-02-09	81.3100	83.7500	81.3100	83.7000	+6.965%	8	325	+227.957%
2026-02-06	70.5800	78.2500	70.5800	78.2500	+15.074%	48	325	+250.799%
2026-02-05	73.2500	73.4000	66.0000	68.0000	-6.336%	101	340	+303.676%
2026-02-04	85.0600	85.0600	72.0200	72.6000	-30.480%	52	338	+278.099%
2026-02-03	102.5000	104.4300	100.4000	104.4300	-2.720%	44	314	+162.856%
2026-02-02	102.0500	107.3500	102.0500	107.3500	+8.183%	16	320	+155.706%
2026-01-30	101.0000	104.0000	99.2300	99.2300	-8.120%	51	326	+176.630%
2026-01-29	114.3000	114.3000	105.9500	108.0000	-2.351%	16	309	+154.167%
2026-01-27	110.6000	110.6000	110.6000	110.6000	-6.112%	1	303	+148.192%
2026-01-23	118.2500	118.2500	117.8000	117.8000	+5.888%	26	303	+133.022%
2026-01-22	109.0000	111.2500	109.0000	111.2500	+5.862%	11	277	+146.742%
2026-01-21	101.5500	110.3900	101.5500	105.0900	+9.026%	20	287	+161.205%
2026-01-20	91.3500	98.2900	91.3500	96.3900	+2.379%	49	282	+184.781%
2026-01-16	93.9300	94.7800	91.7000	94.1500	+3.918%	13	240	+191.556%
2026-01-15	93.2400	98.0000	90.6000	90.6000	+6.840%	72	240	+202.980%
2026-01-14	81.7500	84.8000	81.7500	84.8000	-0.586%	3	218	+223.703%
2026-01-13	83.7000	85.8000	82.6500	85.3000	+14.114%	36	216	+221.805%
2026-01-12	71.2500	75.2500	71.2500	74.7500	+4.516%	79	209	+267.224%
2026-01-09	73.7300	74.2500	71.0000	71.5200	-1.352%	29	140	+283.809%
2026-01-08	77.5400	77.5400	72.5000	72.5000	-5.905%	27	132	+278.621%
2026-01-07	77.1600	77.5700	76.8500	77.0500	-5.228%	22	134	+256.262%
2026-01-06	86.2300	86.2300	79.6000	81.3000	-6.012%	81	121	+237.638%
2026-01-05	92.3300	92.3300	86.0000	86.5000	-0.632%	40	60	+217.341%
2026-01-02	89.4400	89.4400	86.9000	87.0500	+6.275%	14	60	+215.336%
2025-12-31	81.9100	81.9100	81.9100	81.9100	+0.405%	1	47	+235.124%
2025-12-30	81.5000	81.5800	81.5000	81.5800	-0.147%	2	47	+236.480%
2025-12-29	81.7000	81.7000	81.7000	81.7000	+1.453%	1	47	+235.985%
2025-12-26	80.5300	80.5300	80.5300	80.5300	-0.074%	4	46	+240.867%
2025-12-24	81.0000	81.0000	80.5900	80.5900	0.000%	42	0	+240.613%