Dark

AMD20281215C240
AMD Dec 15 2028 240.00 Call (AMD281215C00240000)
option OPRA

EOD

Sep 3, 2026

262.86-8.745%(-25.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	260.0000	262.8600	260.0000	262.8600	-8.745%	2	433	0.000%
2026-08-27	292.0000	292.0000	288.0500	288.0500	-2.094%	6	433	-8.745%
2026-08-25	294.2100	294.2100	294.2100	294.2100	+6.010%	27	434	-10.656%
2026-08-24	277.5300	277.5300	277.5300	277.5300	-2.638%	1	434	-5.286%
2026-08-19	285.0500	285.0500	285.0500	285.0500	-8.784%	5	434	-7.785%
2026-08-13	312.5000	312.5000	312.5000	312.5000	+1.725%	1	434	-15.885%
2026-08-12	307.4000	307.4000	307.2000	307.2000	+2.424%	10	434	-14.434%
2026-08-10	299.9300	299.9300	299.9300	299.9300	-4.252%	1	439	-12.360%
2026-08-05	313.2500	313.2500	313.2500	313.2500	-10.811%	2	438	-16.086%
2026-08-04	351.2200	351.2200	351.2200	351.2200	+10.277%	1	438	-25.158%
2026-07-31	318.4900	318.4900	318.4900	318.4900	+1.832%	2	437	-17.467%
2026-07-30	314.0400	314.0400	312.7600	312.7600	+18.821%	10	436	-15.955%
2026-07-29	262.5000	263.2200	262.5000	263.2200	-12.743%	2	446	-0.137%
2026-07-28	301.6600	301.6600	301.6600	301.6600	-21.418%	1	446	-12.862%
2026-07-22	383.0000	383.8800	383.0000	383.8800	+18.135%	21	445	-31.525%
2026-07-16	324.9500	324.9500	324.9500	324.9500	-13.247%	1	464	-19.108%
2026-07-10	374.5700	374.5700	374.5700	374.5700	+8.887%	1	463	-29.824%
2026-07-02	344.0000	344.0000	344.0000	344.0000	-8.666%	2	463	-23.587%
2026-07-01	376.6400	376.6400	376.6400	376.6400	-3.591%	12	463	-30.209%
2026-06-30	390.6700	390.6700	390.6700	390.6700	+13.090%	3	475	-32.716%
2026-06-26	345.4500	345.4500	345.4500	345.4500	-7.137%	1	472	-23.908%
2026-06-22	372.0000	372.0000	372.0000	372.0000	+2.777%	10	471	-29.339%
2026-06-18	364.2500	364.2500	361.9500	361.9500	+2.900%	4	472	-27.377%
2026-06-17	351.5000	351.7500	351.5000	351.7500	+0.463%	2	472	-25.271%
2026-06-16	353.5000	353.5000	350.1300	350.1300	-7.127%	2	472	-24.925%
2026-06-15	380.0600	380.0600	375.6300	377.0000	+20.748%	25	472	-30.276%
2026-06-11	311.5000	312.2200	311.5000	312.2200	+8.598%	4	473	-15.809%
2026-06-10	287.5000	287.5000	287.5000	287.5000	-1.787%	10	472	-8.570%
2026-06-09	320.2700	320.5100	292.7300	292.7300	-8.659%	52	482	-10.204%
2026-06-08	317.1500	320.4800	317.1500	320.4800	+6.987%	59	455	-17.979%
2026-06-05	317.0100	317.0100	299.5500	299.5500	-18.552%	7	451	-12.248%
2026-06-03	365.2100	367.7800	359.0000	367.7800	+7.009%	23	451	-28.528%
2026-06-02	335.2500	343.6900	332.9100	343.6900	+0.641%	10	464	-23.518%
2026-06-01	326.4500	341.5000	321.0000	341.5000	-1.562%	4	460	-23.028%
2026-05-28	347.1000	347.2400	345.4900	346.9200	+6.659%	6	461	-24.230%
2026-05-27	319.7500	325.2600	319.7500	325.2600	-1.690%	2	459	-19.185%
2026-05-26	327.0800	330.8500	327.0800	330.8500	+11.001%	2	459	-20.550%
2026-05-22	294.4600	298.0600	294.4600	298.0600	+7.993%	2	459	-11.810%
2026-05-21	268.9600	276.0000	268.9600	276.0000	-0.630%	3	458	-4.761%
2026-05-20	276.5700	277.9800	276.5700	277.7500	+13.809%	5	458	-5.361%
2026-05-18	248.0600	248.0600	244.0500	244.0500	-12.839%	2	454	+7.707%
2026-05-14	281.8100	281.8100	278.4300	280.0000	+2.347%	3	454	-6.121%
2026-05-12	287.6500	287.6500	273.5800	273.5800	-7.018%	7	458	-3.918%
2026-05-11	293.0000	299.1500	293.0000	294.2300	+10.405%	13	458	-10.662%
2026-05-08	266.5000	266.5000	266.5000	266.5000	+11.881%	1	452	-1.366%
2026-05-07	244.1400	244.1400	238.2000	238.2000	-4.952%	2	453	+10.353%
2026-05-06	251.1800	251.1800	234.7500	250.6100	+30.404%	15	452	+4.888%
2026-05-05	188.7000	193.0900	188.7000	192.1800	+4.930%	12	453	+36.778%
2026-05-04	189.7700	189.7700	180.8000	183.1500	-7.710%	16	463	+43.522%
2026-05-01	196.3800	199.0000	196.3800	198.4500	+3.792%	62	451	+32.457%
2026-04-30	176.2000	191.2000	176.2000	191.2000	+7.962%	5	451	+37.479%
2026-04-29	173.0300	177.1000	173.0300	177.1000	+6.514%	4	454	+48.425%
2026-04-28	154.5700	167.6800	154.4800	166.2700	-5.849%	37	453	+58.092%
2026-04-27	177.2700	177.2700	174.4500	176.6000	-6.363%	24	443	+48.845%
2026-04-24	182.6000	190.1700	177.8500	188.6000	+26.323%	32	434	+39.374%
2026-04-23	148.0000	152.0000	148.0000	149.3000	+0.027%	25	427	+76.062%
2026-04-22	142.3500	149.2600	142.3500	149.2600	+13.635%	20	407	+76.109%
2026-04-21	131.3500	131.3500	131.3500	131.3500	+5.842%	1	422	+100.122%
2026-04-20	132.0000	132.0000	124.1000	124.1000	-1.781%	7	422	+111.813%
2026-04-17	126.0000	126.3500	126.0000	126.3500	-0.119%	2	420	+108.041%
2026-04-16	120.0100	126.5000	120.0100	126.5000	+16.644%	48	420	+107.794%
2026-04-15	106.4800	108.4500	106.3500	108.4500	+1.431%	12	402	+142.379%
2026-04-14	104.8500	107.0600	104.8500	106.9200	+3.205%	9	400	+145.847%
2026-04-13	99.1400	103.6000	99.1400	103.6000	+2.686%	12	399	+153.726%
2026-04-10	98.8900	103.0000	98.8900	100.8900	+7.869%	32	404	+160.541%
2026-04-09	88.9500	94.3500	88.9500	93.5300	+3.772%	18	397	+181.044%
2026-04-08	88.9600	90.5000	88.9600	90.1300	+7.183%	5	393	+191.645%
2026-04-06	84.0900	84.0900	84.0900	84.0900	+15.239%	2	390	+212.594%
2026-04-02	72.9700	72.9700	72.9700	72.9700	-2.251%	1	393	+260.230%
2026-04-01	76.2000	77.4100	74.6500	74.6500	+4.963%	9	393	+252.123%
2026-03-31	69.0000	71.1200	67.6000	71.1200	+6.149%	16	396	+269.601%
2026-03-30	66.6100	67.0000	66.6100	67.0000	-5.045%	6	387	+292.328%
2026-03-27	69.7500	70.5600	69.4500	70.5600	-4.261%	36	386	+272.534%
2026-03-26	82.3200	82.3200	73.0900	73.7000	-11.205%	8	420	+256.662%
2026-03-25	80.1000	83.0000	80.1000	83.0000	+14.958%	6	420	+216.699%
2026-03-24	70.9000	72.3000	70.8000	72.2000	+2.469%	22	417	+264.072%
2026-03-23	72.7600	72.7600	70.2400	70.4600	+2.982%	68	417	+273.063%
2026-03-20	68.4200	68.4200	68.4200	68.4200	-2.257%	1	374	+284.186%
2026-03-19	65.7500	70.0000	65.7500	70.0000	+3.397%	15	375	+275.514%
2026-03-18	67.8500	67.8500	67.7000	67.7000	+3.044%	2	381	+288.272%
2026-03-17	65.7000	65.7000	65.7000	65.7000	-0.560%	1	381	+300.091%
2026-03-16	66.0700	66.0700	66.0700	66.0700	-0.227%	1	382	+297.851%
2026-03-13	66.9000	66.9000	66.2200	66.2200	-2.402%	15	383	+296.950%
2026-03-12	69.8500	69.9500	67.8500	67.8500	-9.291%	9	378	+287.413%
2026-03-11	74.6500	75.0000	74.6500	74.8000	+2.889%	50	372	+251.417%
2026-03-10	72.7000	72.7000	72.7000	72.7000	+7.306%	1	371	+261.568%
2026-03-09	65.0800	67.7500	65.0800	67.7500	+2.620%	4	370	+287.985%
2026-03-06	67.3700	67.3700	65.5000	66.0200	-3.564%	3	368	+298.152%
2026-03-05	68.4600	68.4600	68.4600	68.4600	-1.821%	5	367	+283.961%
2026-03-04	69.7300	69.7300	69.7300	69.7300	+8.058%	1	362	+276.968%
2026-03-03	64.3000	65.1100	64.2400	64.5300	-6.193%	11	361	+307.345%
2026-03-02	68.7000	68.7900	68.7000	68.7900	-1.925%	4	360	+282.119%
2026-02-27	69.5000	70.1400	69.5000	70.1400	-11.159%	3	358	+274.765%
2026-02-25	78.0500	78.9500	78.0500	78.9500	-0.529%	41	324	+232.945%
2026-02-24	77.2700	81.0000	77.2700	79.3700	+19.677%	4	324	+231.183%
2026-02-23	67.2700	67.4000	66.3200	66.3200	-4.863%	3	323	+296.351%
2026-02-20	71.1100	71.5500	69.5700	69.7100	-3.248%	7	322	+277.076%
2026-02-19	71.6900	72.0700	71.6900	72.0500	+5.413%	8	321	+264.830%
2026-02-18	71.0000	71.4500	68.3500	68.3500	-4.406%	3	319	+284.579%
2026-02-17	73.6900	73.6900	71.5000	71.5000	-5.298%	6	319	+267.636%
2026-02-13	75.4500	75.5000	74.0000	75.5000	0.000%	12	320	+248.159%
2026-02-12	75.5000	75.5000	75.5000	75.5000	-2.024%	1	320	+248.159%
2026-02-11	82.5300	82.5300	76.7500	77.0600	-4.782%	19	319	+241.111%
2026-02-10	80.9300	80.9300	80.9300	80.9300	-0.086%	1	316	+224.799%
2026-02-09	80.6500	81.6000	80.3600	81.0000	+7.498%	36	315	+224.519%
2026-02-06	71.5100	75.3500	71.5100	75.3500	+17.919%	11	279	+248.852%
2026-02-05	71.0000	71.2500	63.9000	63.9000	-8.714%	18	276	+311.362%
2026-02-04	81.7900	81.7900	69.5800	70.0000	-30.438%	178	272	+275.514%
2026-02-03	100.9500	102.2000	97.7500	100.6300	-2.773%	78	131	+161.214%
2026-02-02	101.3500	105.8700	100.9400	103.5000	+5.505%	14	89	+153.971%
2026-01-30	100.8000	101.0200	97.9000	98.1000	-5.537%	43	84	+167.951%
2026-01-29	103.8500	103.8500	103.8500	103.8500	-5.496%	1	85	+153.115%
2026-01-26	109.8900	109.8900	109.8900	109.8900	-3.095%	1	85	+139.203%
2026-01-23	111.8800	113.4000	111.0000	113.4000	+4.391%	15	84	+131.799%
2026-01-22	105.4300	109.1700	105.4300	108.6300	+2.481%	32	79	+141.977%
2026-01-21	97.5000	106.0000	97.5000	106.0000	+14.657%	33	71	+147.981%
2026-01-20	93.6000	97.1200	92.4500	92.4500	+2.110%	19	54	+184.327%
2026-01-16	91.0500	91.0900	88.8100	90.5400	-3.558%	14	28	+190.325%
2026-01-15	90.4900	93.8800	90.4900	93.8800	+14.195%	27	28	+179.996%
2026-01-14	82.2100	82.2100	82.2100	82.2100	+0.256%	1	42	+219.742%
2026-01-13	79.9300	83.1500	79.9300	82.0000	+13.810%	10	43	+220.561%
2026-01-12	72.0000	73.0000	71.0800	72.0500	+3.431%	11	43	+264.830%
2026-01-09	69.4900	69.6600	69.4900	69.6600	+0.694%	2	40	+277.347%
2026-01-08	71.0000	71.6200	69.1800	69.1800	-6.514%	23	40	+279.965%
2026-01-07	73.7000	74.9000	73.7000	74.0000	-4.393%	8	20	+255.216%
2026-01-06	82.7300	82.7300	77.4000	77.4000	-6.713%	9	15	+239.612%
2026-01-05	90.0000	90.0000	82.9700	82.9700	-3.072%	6	14	+216.813%
2026-01-02	84.1000	86.1500	82.1300	85.6000	+9.955%	8	14	+207.079%
2025-12-30	79.3600	79.3600	77.8500	77.8500	-2.505%	3	8	+237.649%
2025-12-29	74.5600	79.8500	74.5600	79.8500	+3.232%	7	6	+229.192%
2025-12-24	77.3500	77.3500	77.3500	77.3500	0.000%	1	0	+239.832%