Dark

AMD20281215C270
AMD Dec 15 2028 270.00 Call (AMD281215C00270000)
option OPRA

EOD

Jul 17, 2026

296.73-4.625%(-14.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	296.7300	296.7300	296.7300	296.7300	-4.625%	2	468	0.000%
2026-07-16	311.1200	311.1200	311.1200	311.1200	-10.854%	1	466	-4.625%
2026-07-13	351.7000	352.5000	349.0000	349.0000	+8.217%	3	466	-14.977%
2026-07-07	323.5500	323.5500	322.5000	322.5000	-1.826%	2	465	-7.991%
2026-07-02	331.3700	331.3700	328.5000	328.5000	-6.522%	2	467	-9.671%
2026-07-01	359.7500	359.9800	351.4200	351.4200	-10.155%	8	467	-15.563%
2026-06-30	389.9500	391.3900	389.9500	391.1400	+13.538%	3	471	-24.137%
2026-06-29	344.5000	344.5000	344.5000	344.5000	+1.586%	1	469	-13.866%
2026-06-25	339.1200	339.1200	339.1200	339.1200	-1.988%	1	469	-12.500%
2026-06-18	346.0000	346.0000	346.0000	346.0000	+3.265%	1	469	-14.240%
2026-06-16	341.7700	341.7700	335.0600	335.0600	-6.850%	36	469	-11.440%
2026-06-15	363.5000	363.5000	359.7000	359.7000	+10.895%	9	450	-17.506%
2026-06-12	324.3600	324.3600	324.3600	324.3600	+8.120%	10	453	-8.518%
2026-06-11	286.0000	300.0000	286.0000	300.0000	+14.758%	3	458	-1.090%
2026-06-09	261.4200	261.4200	261.4200	261.4200	-13.851%	2	458	+13.507%
2026-06-08	303.4500	303.4500	303.4500	303.4500	+4.638%	2	457	-2.215%
2026-06-05	302.1000	302.1000	290.0000	290.0000	-11.002%	13	459	+2.321%
2026-06-04	325.8500	325.8500	325.8500	325.8500	-7.099%	3	463	-8.937%
2026-06-03	347.4700	350.7500	342.9400	350.7500	+7.757%	6	463	-15.401%
2026-06-02	325.7600	326.0300	315.2000	325.5000	+1.358%	17	464	-8.839%
2026-06-01	322.5200	322.5200	320.8000	321.1400	-0.239%	24	451	-7.601%
2026-05-29	321.9100	321.9100	321.9100	321.9100	-2.191%	1	455	-7.822%
2026-05-28	310.3900	329.1200	310.3900	329.1200	+8.492%	3	456	-9.841%
2026-05-26	295.8000	303.3600	295.8000	303.3600	+6.063%	5	457	-2.186%
2026-05-22	289.3700	289.3800	285.0800	286.0200	+26.709%	12	445	+3.744%
2026-05-19	225.4800	226.2700	225.4800	225.7300	-2.920%	11	445	+31.454%
2026-05-18	244.5000	244.5000	232.5200	232.5200	-12.141%	2	436	+27.615%
2026-05-14	261.4300	264.6500	261.4300	264.6500	-0.125%	3	436	+12.122%
2026-05-13	262.4000	264.9800	255.3800	264.9800	-4.803%	16	442	+11.982%
2026-05-11	275.0000	278.3500	268.0000	278.3500	+4.251%	17	442	+6.603%
2026-05-08	247.8200	267.0000	247.8200	267.0000	+15.494%	13	442	+11.135%
2026-05-06	230.9500	238.8500	228.5000	231.1800	+27.936%	20	441	+28.355%
2026-05-05	175.4000	180.7000	175.4000	180.7000	+6.955%	8	432	+64.211%
2026-05-04	177.7500	177.7500	168.9500	168.9500	-8.174%	4	434	+75.632%
2026-05-01	176.8800	183.9900	176.8800	183.9900	+2.450%	11	437	+61.275%
2026-04-30	166.6000	179.7100	166.6000	179.5900	+12.244%	4	437	+65.226%
2026-04-29	160.0000	160.0000	160.0000	160.0000	+4.140%	6	434	+85.456%
2026-04-28	152.8000	153.6400	150.0000	153.6400	-6.346%	15	439	+93.133%
2026-04-27	165.7200	165.7200	161.9000	164.0500	-4.981%	11	446	+80.878%
2026-04-24	172.0900	178.6500	168.8900	172.6500	+24.928%	38	450	+71.868%
2026-04-23	137.5000	138.7600	137.5000	138.2000	+2.675%	14	475	+114.711%
2026-04-22	128.2500	137.2400	125.8800	134.6000	+12.167%	40	475	+120.453%
2026-04-21	121.6500	121.6500	120.0000	120.0000	+7.450%	9	473	+147.275%
2026-04-20	117.0000	117.0000	111.6800	111.6800	-3.098%	12	473	+165.697%
2026-04-17	114.5000	115.6500	113.6500	115.2500	+0.217%	31	473	+157.466%
2026-04-16	104.9600	115.0000	104.5500	115.0000	+17.203%	320	463	+158.026%
2026-04-15	98.1200	98.1200	98.1200	98.1200	+1.311%	5	470	+202.415%
2026-04-14	93.2100	96.8500	93.2100	96.8500	+6.370%	9	475	+206.381%
2026-04-13	92.6000	92.6000	90.6000	91.0500	-2.568%	6	476	+225.898%
2026-04-10	92.3900	93.4500	91.6000	93.4500	+11.250%	15	476	+217.528%
2026-04-09	81.4800	84.0000	81.4800	84.0000	+5.000%	7	475	+253.250%
2026-04-08	79.1500	80.2500	79.1500	80.0000	+9.439%	4	472	+270.913%
2026-04-07	73.2500	73.2500	73.1000	73.1000	+3.688%	3	473	+305.923%
2026-04-02	69.9000	70.5000	69.7000	70.5000	+4.833%	6	464	+320.894%
2026-04-01	68.6800	68.6800	67.2500	67.2500	+8.119%	2	464	+341.234%
2026-03-31	62.2500	62.2500	62.2000	62.2000	+6.635%	2	464	+377.058%
2026-03-30	60.7000	60.7000	58.3300	58.3300	-7.324%	6	464	+408.709%
2026-03-27	62.1500	62.9400	61.9000	62.9400	-4.636%	54	466	+371.449%
2026-03-26	66.8100	67.2000	66.0000	66.0000	+6.452%	24	442	+349.591%
2026-03-24	63.7000	63.7000	62.0000	62.0000	-0.721%	3	431	+378.597%
2026-03-23	64.9000	64.9000	62.4500	62.4500	-0.399%	5	431	+375.148%
2026-03-20	62.7000	62.7000	62.7000	62.7000	-2.031%	1	434	+373.254%
2026-03-19	64.4000	64.4000	63.8500	64.0000	+6.401%	3	435	+363.641%
2026-03-18	59.7500	60.1500	59.6000	60.1500	+3.439%	4	435	+393.317%
2026-03-17	59.6100	59.6100	58.1500	58.1500	-1.557%	4	435	+410.284%
2026-03-16	59.6500	59.6500	59.0700	59.0700	+1.827%	2	434	+402.336%
2026-03-13	58.0100	58.0100	58.0100	58.0100	-6.811%	1	433	+411.515%
2026-03-12	62.2500	62.2500	62.2500	62.2500	-2.200%	1	433	+376.675%
2026-03-11	67.1000	67.1000	63.6500	63.6500	-3.561%	19	433	+366.190%
2026-03-10	64.3400	66.0000	64.3400	66.0000	+10.000%	4	439	+349.591%
2026-03-09	59.0000	60.0000	59.0000	60.0000	-2.153%	27	437	+394.550%
2026-03-06	61.3200	61.3200	61.3200	61.3200	-2.107%	1	442	+383.904%
2026-03-05	62.1200	62.6400	62.1200	62.6400	+0.192%	22	442	+373.707%
2026-03-04	60.8900	62.5200	60.8900	62.5200	+8.448%	14	442	+374.616%
2026-03-03	57.6500	57.6500	57.6500	57.6500	-5.954%	1	441	+414.709%
2026-03-02	60.0000	61.3000	59.1500	61.3000	-0.212%	15	440	+384.062%
2026-02-27	61.4300	61.4300	61.4300	61.4300	-3.956%	2	438	+383.038%
2026-02-26	67.3500	67.3500	63.9500	63.9600	-10.408%	14	436	+363.931%
2026-02-24	70.2000	71.5600	70.2000	71.3900	+20.347%	6	436	+315.646%
2026-02-23	58.8000	59.6500	58.1500	59.3200	-7.414%	5	433	+400.219%
2026-02-20	64.0700	64.0700	64.0700	64.0700	+2.348%	1	432	+363.134%
2026-02-18	62.6000	62.6000	62.6000	62.6000	-2.629%	1	432	+374.010%
2026-02-17	64.2900	64.2900	64.2900	64.2900	-4.995%	1	432	+361.549%
2026-02-13	67.6700	67.6700	67.6700	67.6700	+0.030%	1	432	+338.496%
2026-02-12	67.6500	67.6500	67.6500	67.6500	-3.191%	1	432	+338.625%
2026-02-11	69.7500	69.8800	69.7500	69.8800	-2.944%	3	432	+324.628%
2026-02-10	72.0000	72.0000	72.0000	72.0000	-1.235%	2	432	+312.125%
2026-02-09	72.9000	72.9000	72.9000	72.9000	+7.506%	2	432	+307.037%
2026-02-06	59.5900	67.8100	59.5900	67.8100	+19.174%	10	430	+337.590%
2026-02-05	64.5600	64.5600	56.9000	56.9000	-11.440%	8	426	+421.494%
2026-02-04	72.2000	72.9500	62.5000	64.2500	-28.611%	50	422	+361.837%
2026-02-03	96.4500	96.4500	90.0000	90.0000	-5.103%	64	400	+229.700%
2026-02-02	94.3500	94.8500	94.3500	94.8400	+8.513%	4	367	+212.874%
2026-01-30	90.2000	90.2000	87.4000	87.4000	-8.309%	8	365	+239.508%
2026-01-29	97.0600	97.0600	92.9000	95.3200	-3.366%	7	359	+211.299%
2026-01-28	101.0300	101.0300	98.3300	98.6400	+1.315%	4	356	+200.821%
2026-01-27	98.2100	98.2100	97.3600	97.3600	-7.037%	2	355	+204.776%
2026-01-23	106.8000	106.8000	104.7300	104.7300	+6.650%	5	357	+183.329%
2026-01-22	93.5100	99.4300	93.5100	98.2000	+5.979%	307	355	+202.169%
2026-01-21	88.9700	93.3800	88.9700	92.6600	+11.706%	8	50	+220.235%
2026-01-20	79.4800	85.6900	79.4800	82.9500	+1.642%	11	42	+257.722%
2026-01-16	81.4200	83.5000	80.3100	81.6100	-1.413%	8	46	+263.595%
2026-01-15	84.0000	84.0000	82.7800	82.7800	+13.912%	14	46	+258.456%
2026-01-14	68.6500	72.6700	68.6500	72.6700	-0.343%	3	39	+308.325%
2026-01-13	70.5000	72.9200	70.3000	72.9200	+15.673%	5	38	+306.925%
2026-01-12	59.8700	63.0400	59.8700	63.0400	+1.432%	4	36	+370.701%
2026-01-08	63.0300	63.0300	62.1500	62.1500	-6.047%	6	34	+377.442%
2026-01-07	66.1500	66.1500	66.1500	66.1500	-4.957%	1	31	+348.571%
2026-01-06	70.8500	70.8500	69.0000	69.6000	-7.076%	6	30	+326.336%
2026-01-05	80.0000	80.0000	74.9000	74.9000	-2.334%	2	24	+296.168%
2026-01-02	73.9400	77.0700	73.9400	76.6900	+10.680%	4	24	+286.921%
2025-12-29	69.8500	69.8500	68.0500	69.2900	0.000%	21	21	+328.244%