Dark

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

EOD

Sep 3, 2026

250.45-4.772%(-12.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	250.4500	250.4500	250.4500	250.4500	-4.772%	1	433	0.000%
2026-08-31	263.0000	263.0000	263.0000	263.0000	-2.952%	1	432	-4.772%
2026-08-28	271.0000	271.0000	271.0000	271.0000	-1.858%	1	432	-7.583%
2026-08-26	280.9000	281.2000	276.1300	276.1300	+5.627%	34	432	-9.300%
2026-08-24	261.3300	261.4200	261.3300	261.4200	-2.503%	2	448	-4.196%
2026-08-19	268.1300	268.1300	268.1300	268.1300	-4.648%	1	449	-6.594%
2026-08-18	281.2000	281.2000	281.2000	281.2000	-4.354%	1	449	-10.935%
2026-08-13	294.0000	294.0000	294.0000	294.0000	+1.502%	1	448	-14.813%
2026-08-12	289.6500	289.6500	289.6500	289.6500	+2.709%	2	448	-13.534%
2026-08-10	281.9800	282.0800	281.9400	282.0100	-2.080%	54	448	-11.191%
2026-08-07	292.5900	292.5900	288.0000	288.0000	-3.476%	3	475	-13.038%
2026-08-06	282.4400	300.8800	282.4400	298.3700	+1.833%	25	475	-16.061%
2026-08-05	291.5000	293.0000	291.5000	293.0000	-1.070%	7	470	-14.522%
2026-07-31	297.5600	297.5600	296.1700	296.1700	-1.287%	4	468	-15.437%
2026-07-30	300.0300	300.0300	300.0300	300.0300	+7.804%	1	468	-16.525%
2026-07-28	278.3100	278.3100	278.3100	278.3100	-17.167%	1	468	-10.010%
2026-07-24	341.5200	341.5200	335.9900	335.9900	-4.581%	2	467	-25.459%
2026-07-23	351.6900	352.1200	351.6900	352.1200	-2.676%	14	468	-28.874%
2026-07-22	361.8000	361.8000	361.8000	361.8000	+21.929%	5	468	-30.777%
2026-07-17	296.7300	296.7300	296.7300	296.7300	-4.625%	2	468	-15.597%
2026-07-16	311.1200	311.1200	311.1200	311.1200	-10.854%	1	466	-19.501%
2026-07-13	351.7000	352.5000	349.0000	349.0000	+8.217%	3	466	-28.238%
2026-07-07	323.5500	323.5500	322.5000	322.5000	-1.826%	2	465	-22.341%
2026-07-02	331.3700	331.3700	328.5000	328.5000	-6.522%	2	467	-23.760%
2026-07-01	359.7500	359.9800	351.4200	351.4200	-10.155%	8	467	-28.732%
2026-06-30	389.9500	391.3900	389.9500	391.1400	+13.538%	3	471	-35.969%
2026-06-29	344.5000	344.5000	344.5000	344.5000	+1.586%	1	469	-27.300%
2026-06-25	339.1200	339.1200	339.1200	339.1200	-1.988%	1	469	-26.147%
2026-06-18	346.0000	346.0000	346.0000	346.0000	+3.265%	1	469	-27.616%
2026-06-16	341.7700	341.7700	335.0600	335.0600	-6.850%	36	469	-25.252%
2026-06-15	363.5000	363.5000	359.7000	359.7000	+10.895%	9	450	-30.373%
2026-06-12	324.3600	324.3600	324.3600	324.3600	+8.120%	10	453	-22.786%
2026-06-11	286.0000	300.0000	286.0000	300.0000	+14.758%	3	458	-16.517%
2026-06-09	261.4200	261.4200	261.4200	261.4200	-13.851%	2	458	-4.196%
2026-06-08	303.4500	303.4500	303.4500	303.4500	+4.638%	2	457	-17.466%
2026-06-05	302.1000	302.1000	290.0000	290.0000	-11.002%	13	459	-13.638%
2026-06-04	325.8500	325.8500	325.8500	325.8500	-7.099%	3	463	-23.139%
2026-06-03	347.4700	350.7500	342.9400	350.7500	+7.757%	6	463	-28.596%
2026-06-02	325.7600	326.0300	315.2000	325.5000	+1.358%	17	464	-23.057%
2026-06-01	322.5200	322.5200	320.8000	321.1400	-0.239%	24	451	-22.012%
2026-05-29	321.9100	321.9100	321.9100	321.9100	-2.191%	1	455	-22.199%
2026-05-28	310.3900	329.1200	310.3900	329.1200	+8.492%	3	456	-23.903%
2026-05-26	295.8000	303.3600	295.8000	303.3600	+6.063%	5	457	-17.441%
2026-05-22	289.3700	289.3800	285.0800	286.0200	+26.709%	12	445	-12.436%
2026-05-19	225.4800	226.2700	225.4800	225.7300	-2.920%	11	445	+10.951%
2026-05-18	244.5000	244.5000	232.5200	232.5200	-12.141%	2	436	+7.711%
2026-05-14	261.4300	264.6500	261.4300	264.6500	-0.125%	3	436	-5.366%
2026-05-13	262.4000	264.9800	255.3800	264.9800	-4.803%	16	442	-5.483%
2026-05-11	275.0000	278.3500	268.0000	278.3500	+4.251%	17	442	-10.023%
2026-05-08	247.8200	267.0000	247.8200	267.0000	+15.494%	13	442	-6.199%
2026-05-06	230.9500	238.8500	228.5000	231.1800	+27.936%	20	441	+8.335%
2026-05-05	175.4000	180.7000	175.4000	180.7000	+6.955%	8	432	+38.600%
2026-05-04	177.7500	177.7500	168.9500	168.9500	-8.174%	4	434	+48.239%
2026-05-01	176.8800	183.9900	176.8800	183.9900	+2.450%	11	437	+36.122%
2026-04-30	166.6000	179.7100	166.6000	179.5900	+12.244%	4	437	+39.457%
2026-04-29	160.0000	160.0000	160.0000	160.0000	+4.140%	6	434	+56.531%
2026-04-28	152.8000	153.6400	150.0000	153.6400	-6.346%	15	439	+63.011%
2026-04-27	165.7200	165.7200	161.9000	164.0500	-4.981%	11	446	+52.667%
2026-04-24	172.0900	178.6500	168.8900	172.6500	+24.928%	38	450	+45.062%
2026-04-23	137.5000	138.7600	137.5000	138.2000	+2.675%	14	475	+81.223%
2026-04-22	128.2500	137.2400	125.8800	134.6000	+12.167%	40	475	+86.070%
2026-04-21	121.6500	121.6500	120.0000	120.0000	+7.450%	9	473	+108.708%
2026-04-20	117.0000	117.0000	111.6800	111.6800	-3.098%	12	473	+124.257%
2026-04-17	114.5000	115.6500	113.6500	115.2500	+0.217%	31	473	+117.310%
2026-04-16	104.9600	115.0000	104.5500	115.0000	+17.203%	320	463	+117.783%
2026-04-15	98.1200	98.1200	98.1200	98.1200	+1.311%	5	470	+155.249%
2026-04-14	93.2100	96.8500	93.2100	96.8500	+6.370%	9	475	+158.596%
2026-04-13	92.6000	92.6000	90.6000	91.0500	-2.568%	6	476	+175.069%
2026-04-10	92.3900	93.4500	91.6000	93.4500	+11.250%	15	476	+168.004%
2026-04-09	81.4800	84.0000	81.4800	84.0000	+5.000%	7	475	+198.155%
2026-04-08	79.1500	80.2500	79.1500	80.0000	+9.439%	4	472	+213.063%
2026-04-07	73.2500	73.2500	73.1000	73.1000	+3.688%	3	473	+242.613%
2026-04-02	69.9000	70.5000	69.7000	70.5000	+4.833%	6	464	+255.248%
2026-04-01	68.6800	68.6800	67.2500	67.2500	+8.119%	2	464	+272.416%
2026-03-31	62.2500	62.2500	62.2000	62.2000	+6.635%	2	464	+302.653%
2026-03-30	60.7000	60.7000	58.3300	58.3300	-7.324%	6	464	+329.367%
2026-03-27	62.1500	62.9400	61.9000	62.9400	-4.636%	54	466	+297.919%
2026-03-26	66.8100	67.2000	66.0000	66.0000	+6.452%	24	442	+279.470%
2026-03-24	63.7000	63.7000	62.0000	62.0000	-0.721%	3	431	+303.952%
2026-03-23	64.9000	64.9000	62.4500	62.4500	-0.399%	5	431	+301.041%
2026-03-20	62.7000	62.7000	62.7000	62.7000	-2.031%	1	434	+299.442%
2026-03-19	64.4000	64.4000	63.8500	64.0000	+6.401%	3	435	+291.328%
2026-03-18	59.7500	60.1500	59.6000	60.1500	+3.439%	4	435	+316.376%
2026-03-17	59.6100	59.6100	58.1500	58.1500	-1.557%	4	435	+330.696%
2026-03-16	59.6500	59.6500	59.0700	59.0700	+1.827%	2	434	+323.988%
2026-03-13	58.0100	58.0100	58.0100	58.0100	-6.811%	1	433	+331.736%
2026-03-12	62.2500	62.2500	62.2500	62.2500	-2.200%	1	433	+302.329%
2026-03-11	67.1000	67.1000	63.6500	63.6500	-3.561%	19	433	+293.480%
2026-03-10	64.3400	66.0000	64.3400	66.0000	+10.000%	4	439	+279.470%
2026-03-09	59.0000	60.0000	59.0000	60.0000	-2.153%	27	437	+317.417%
2026-03-06	61.3200	61.3200	61.3200	61.3200	-2.107%	1	442	+308.431%
2026-03-05	62.1200	62.6400	62.1200	62.6400	+0.192%	22	442	+299.824%
2026-03-04	60.8900	62.5200	60.8900	62.5200	+8.448%	14	442	+300.592%
2026-03-03	57.6500	57.6500	57.6500	57.6500	-5.954%	1	441	+334.432%
2026-03-02	60.0000	61.3000	59.1500	61.3000	-0.212%	15	440	+308.564%
2026-02-27	61.4300	61.4300	61.4300	61.4300	-3.956%	2	438	+307.700%
2026-02-26	67.3500	67.3500	63.9500	63.9600	-10.408%	14	436	+291.573%
2026-02-24	70.2000	71.5600	70.2000	71.3900	+20.347%	6	436	+250.819%
2026-02-23	58.8000	59.6500	58.1500	59.3200	-7.414%	5	433	+322.202%
2026-02-20	64.0700	64.0700	64.0700	64.0700	+2.348%	1	432	+290.901%
2026-02-18	62.6000	62.6000	62.6000	62.6000	-2.629%	1	432	+300.080%
2026-02-17	64.2900	64.2900	64.2900	64.2900	-4.995%	1	432	+289.563%
2026-02-13	67.6700	67.6700	67.6700	67.6700	+0.030%	1	432	+270.105%
2026-02-12	67.6500	67.6500	67.6500	67.6500	-3.191%	1	432	+270.214%
2026-02-11	69.7500	69.8800	69.7500	69.8800	-2.944%	3	432	+258.400%
2026-02-10	72.0000	72.0000	72.0000	72.0000	-1.235%	2	432	+247.847%
2026-02-09	72.9000	72.9000	72.9000	72.9000	+7.506%	2	432	+243.553%
2026-02-06	59.5900	67.8100	59.5900	67.8100	+19.174%	10	430	+269.341%
2026-02-05	64.5600	64.5600	56.9000	56.9000	-11.440%	8	426	+340.158%
2026-02-04	72.2000	72.9500	62.5000	64.2500	-28.611%	50	422	+289.805%
2026-02-03	96.4500	96.4500	90.0000	90.0000	-5.103%	64	400	+178.278%
2026-02-02	94.3500	94.8500	94.3500	94.8400	+8.513%	4	367	+164.076%
2026-01-30	90.2000	90.2000	87.4000	87.4000	-8.309%	8	365	+186.556%
2026-01-29	97.0600	97.0600	92.9000	95.3200	-3.366%	7	359	+162.747%
2026-01-28	101.0300	101.0300	98.3300	98.6400	+1.315%	4	356	+153.903%
2026-01-27	98.2100	98.2100	97.3600	97.3600	-7.037%	2	355	+157.241%
2026-01-23	106.8000	106.8000	104.7300	104.7300	+6.650%	5	357	+139.139%
2026-01-22	93.5100	99.4300	93.5100	98.2000	+5.979%	307	355	+155.041%
2026-01-21	88.9700	93.3800	88.9700	92.6600	+11.706%	8	50	+170.289%
2026-01-20	79.4800	85.6900	79.4800	82.9500	+1.642%	11	42	+201.929%
2026-01-16	81.4200	83.5000	80.3100	81.6100	-1.413%	8	46	+206.886%
2026-01-15	84.0000	84.0000	82.7800	82.7800	+13.912%	14	46	+202.549%
2026-01-14	68.6500	72.6700	68.6500	72.6700	-0.343%	3	39	+244.640%
2026-01-13	70.5000	72.9200	70.3000	72.9200	+15.673%	5	38	+243.459%
2026-01-12	59.8700	63.0400	59.8700	63.0400	+1.432%	4	36	+297.287%
2026-01-08	63.0300	63.0300	62.1500	62.1500	-6.047%	6	34	+302.977%
2026-01-07	66.1500	66.1500	66.1500	66.1500	-4.957%	1	31	+278.609%
2026-01-06	70.8500	70.8500	69.0000	69.6000	-7.076%	6	30	+259.842%
2026-01-05	80.0000	80.0000	74.9000	74.9000	-2.334%	2	24	+234.379%
2026-01-02	73.9400	77.0700	73.9400	76.6900	+10.680%	4	24	+226.575%
2025-12-29	69.8500	69.8500	68.0500	69.2900	0.000%	21	21	+261.452%