Dark

AMD20281215C320
AMD Dec 15 2028 320.00 Call (AMD281215C00320000)
option OPRA

EOD

Sep 3, 2026

220.93-2.209%(-4.99)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	220.0000	222.8300	220.0000	220.9300	-2.209%	3	456	0.000%
2026-09-02	225.9200	225.9200	225.9200	225.9200	-0.419%	1	455	-2.209%
2026-09-01	224.3500	226.8700	224.3500	226.8700	-7.525%	3	454	-2.618%
2026-08-27	246.5500	246.5500	245.3300	245.3300	-0.179%	5	453	-9.946%
2026-08-25	245.7700	245.7700	245.7700	245.7700	+6.509%	4	452	-10.107%
2026-08-24	234.5000	234.5000	230.7500	230.7500	-5.882%	6	448	-4.256%
2026-08-21	244.5100	245.1700	244.5100	245.1700	+1.360%	3	446	-9.887%
2026-08-20	241.8800	241.8800	241.8800	241.8800	+0.132%	1	444	-8.661%
2026-08-19	241.5600	241.5600	241.5600	241.5600	-6.008%	1	444	-8.540%
2026-08-18	257.0000	257.0000	257.0000	257.0000	-8.168%	2	444	-14.035%
2026-08-17	285.0000	289.2000	279.3000	279.8600	+5.827%	5	446	-21.057%
2026-08-12	262.5100	264.4500	262.5100	264.4500	+6.957%	66	445	-16.457%
2026-08-11	247.2500	247.2500	247.2500	247.2500	-3.839%	4	420	-10.645%
2026-08-10	255.7000	257.6500	255.7000	257.1200	-6.935%	8	420	-14.075%
2026-08-06	276.4600	276.4600	276.2800	276.2800	+1.142%	2	417	-20.034%
2026-08-05	269.0900	273.1600	269.0900	273.1600	-11.613%	3	417	-19.121%
2026-08-04	309.0500	309.0500	309.0500	309.0500	+12.386%	2	417	-28.513%
2026-07-30	274.9900	274.9900	274.9900	274.9900	+21.828%	4	417	-19.659%
2026-07-29	226.5400	226.5400	223.8800	225.7200	-9.152%	102	417	-2.122%
2026-07-28	250.3700	250.3700	248.4600	248.4600	-12.483%	4	372	-11.080%
2026-07-27	279.3100	283.9000	272.8400	283.9000	-8.410%	25	373	-22.180%
2026-07-24	319.9000	319.9000	309.6300	309.9700	-4.475%	11	374	-28.725%
2026-07-23	323.5900	324.4900	323.4700	324.4900	+6.768%	27	366	-31.915%
2026-07-20	303.9200	303.9200	303.9200	303.9200	+5.039%	1	374	-27.307%
2026-07-17	278.8200	291.5400	278.8200	289.3400	-0.331%	16	374	-23.643%
2026-07-16	290.3000	290.3000	290.3000	290.3000	-8.991%	2	366	-23.896%
2026-07-15	319.0000	319.0000	318.9800	318.9800	-6.663%	2	368	-30.739%
2026-07-14	341.4900	341.7500	340.4400	341.7500	+5.834%	6	369	-35.353%
2026-07-13	324.8200	325.6400	321.6000	322.9100	-4.464%	38	369	-31.582%
2026-07-09	338.0000	338.0000	338.0000	338.0000	+15.358%	2	368	-34.636%
2026-07-08	293.0000	293.0000	293.0000	293.0000	-3.530%	2	368	-24.597%
2026-07-07	303.7300	303.7300	303.7200	303.7200	-11.975%	5	368	-27.259%
2026-07-06	349.5000	350.0000	345.0400	345.0400	-5.984%	3	368	-35.970%
2026-06-30	351.3100	367.0000	351.3100	367.0000	+17.817%	19	368	-39.801%
2026-06-26	311.5000	311.5000	311.5000	311.5000	-0.796%	3	383	-29.075%
2026-06-25	314.0000	314.0000	314.0000	314.0000	+0.628%	4	386	-29.640%
2026-06-24	312.0400	312.0400	312.0400	312.0400	+1.059%	1	390	-29.198%
2026-06-16	309.7100	309.9500	308.7700	308.7700	-8.336%	3	390	-28.448%
2026-06-15	335.2000	338.5200	335.2000	336.8500	+35.477%	17	390	-34.413%
2026-06-10	248.6400	248.6400	248.6400	248.6400	+0.721%	1	376	-11.145%
2026-06-09	290.1200	290.1200	246.8600	246.8600	-5.218%	6	376	-10.504%
2026-06-05	266.5100	266.5100	260.4500	260.4500	-17.448%	2	372	-15.174%
2026-06-04	315.5000	315.5000	315.5000	315.5000	+5.968%	1	373	-29.975%
2026-06-01	279.0000	297.7300	279.0000	297.7300	+0.077%	12	373	-25.795%
2026-05-29	303.3200	303.3200	297.5000	297.5000	-3.280%	9	375	-25.738%
2026-05-28	286.9300	307.5900	286.9300	307.5900	+7.200%	4	370	-28.174%
2026-05-27	287.1200	287.1200	283.5000	286.9300	-2.736%	8	370	-23.002%
2026-05-26	275.8800	295.0000	275.8800	295.0000	+12.621%	8	368	-25.108%
2026-05-22	258.5000	261.9400	258.5000	261.9400	+9.736%	5	369	-15.656%
2026-05-20	240.0000	242.0000	238.6000	238.7000	+19.950%	6	369	-7.444%
2026-05-19	199.0000	199.0000	199.0000	199.0000	-8.778%	1	374	+11.020%
2026-05-18	215.2500	218.1500	215.1900	218.1500	-9.237%	51	374	+1.274%
2026-05-14	239.9500	242.0000	239.9500	240.3500	-0.418%	13	374	-8.080%
2026-05-13	239.0000	241.3600	237.7500	241.3600	+0.525%	5	372	-8.465%
2026-05-12	234.2000	240.1000	228.5000	240.1000	-3.652%	9	372	-7.984%
2026-05-11	251.6800	259.0600	249.2000	249.2000	+1.577%	18	372	-11.344%
2026-05-08	229.1500	245.3300	228.2500	245.3300	+21.728%	15	374	-9.946%
2026-05-07	210.9400	210.9400	200.3200	201.5400	-4.633%	22	374	+9.621%
2026-05-06	216.4500	216.4500	203.7900	211.3300	+31.017%	84	375	+4.543%
2026-05-05	157.0000	161.6900	157.0000	161.3000	+7.091%	26	423	+36.968%
2026-05-04	164.8300	164.8300	150.5400	150.6200	-8.577%	19	436	+46.680%
2026-05-01	159.0000	166.4500	156.9000	164.7500	+3.721%	25	418	+34.100%
2026-04-30	151.0000	159.7600	148.6800	158.8400	+9.545%	11	418	+39.090%
2026-04-29	139.3300	145.0000	139.3300	145.0000	+5.940%	78	421	+52.366%
2026-04-28	130.5800	136.8700	130.5800	136.8700	-5.044%	16	462	+61.416%
2026-04-27	149.9000	149.9000	142.5000	144.1400	-6.116%	10	460	+53.275%
2026-04-24	147.3800	159.0000	145.7300	153.5300	+27.305%	99	467	+43.900%
2026-04-23	120.1400	124.8700	120.0500	120.6000	+0.500%	216	486	+83.192%
2026-04-22	107.7300	120.5000	107.3400	120.0000	+13.475%	140	400	+84.108%
2026-04-21	99.8000	105.7600	99.8000	105.7500	+7.034%	51	325	+108.917%
2026-04-20	105.0000	105.0000	98.8000	98.8000	-0.554%	4	325	+123.613%
2026-04-17	98.2500	100.2000	97.0000	99.3500	+3.232%	14	325	+122.375%
2026-04-16	90.5200	99.9200	89.3000	96.2400	+16.895%	32	314	+129.562%
2026-04-15	82.3300	82.3300	82.3300	82.3300	+1.705%	2	304	+168.347%
2026-04-14	78.5000	82.1200	78.5000	80.9500	+3.915%	49	304	+172.922%
2026-04-10	74.7800	79.1800	74.7800	77.9000	+10.028%	40	260	+183.607%
2026-04-09	70.0200	70.8000	70.0200	70.8000	+4.394%	2	290	+212.048%
2026-04-08	66.9000	68.6100	66.9000	67.8200	+8.218%	5	288	+225.759%
2026-04-06	62.6700	62.6700	62.6700	62.6700	+9.909%	2	289	+252.529%
2026-04-01	55.1400	57.0200	55.1400	57.0200	+7.382%	17	288	+287.461%
2026-03-31	53.1000	53.1000	53.1000	53.1000	+5.609%	1	285	+316.064%
2026-03-30	50.2800	50.2800	50.2800	50.2800	-3.308%	3	286	+339.399%
2026-03-27	51.3000	52.0000	51.3000	52.0000	-3.793%	2	289	+324.865%
2026-03-26	60.3000	60.3000	54.0500	54.0500	-13.173%	8	287	+308.751%
2026-03-25	61.0000	62.5700	59.4000	62.2500	+14.430%	11	286	+254.908%
2026-03-23	54.4000	54.4000	54.4000	54.4000	+4.475%	1	291	+306.121%
2026-03-20	52.0700	52.0700	52.0700	52.0700	-1.884%	1	290	+324.294%
2026-03-19	47.3000	53.0700	47.3000	53.0700	+9.649%	27	291	+316.299%
2026-03-17	49.3500	49.3500	48.4000	48.4000	-5.469%	6	282	+356.467%
2026-03-16	51.2000	51.2000	51.2000	51.2000	+5.545%	3	281	+331.504%
2026-03-13	50.8500	50.8500	48.5100	48.5100	-5.531%	24	279	+355.432%
2026-03-12	51.3500	51.3500	51.3500	51.3500	-8.057%	35	290	+330.243%
2026-03-11	55.6500	55.8500	55.6500	55.8500	+15.871%	3	255	+295.577%
2026-03-06	48.2000	48.2000	48.2000	48.2000	-7.290%	2	255	+358.361%
2026-03-04	51.2000	51.9900	51.2000	51.9900	+7.975%	2	253	+324.947%
2026-03-03	48.5500	48.6500	48.1500	48.1500	-6.104%	4	252	+358.837%
2026-03-02	50.0500	51.8000	50.0500	51.2800	-3.154%	25	252	+330.831%
2026-02-27	54.7500	54.7500	52.0200	52.9500	-2.342%	6	239	+317.243%
2026-02-26	57.5000	57.5000	54.0900	54.2200	-10.232%	10	235	+307.470%
2026-02-25	60.8700	60.9100	60.4000	60.4000	-1.629%	4	239	+265.778%
2026-02-24	59.2600	63.2000	58.2700	61.4000	+23.715%	74	239	+259.821%
2026-02-23	51.6000	52.4500	49.5500	49.6300	-5.575%	164	251	+345.154%
2026-02-20	52.0000	52.5600	52.0000	52.5600	-1.296%	6	210	+320.339%
2026-02-19	53.9800	53.9800	53.2500	53.2500	+1.429%	4	208	+314.892%
2026-02-18	51.9600	53.9500	50.8000	52.5000	-4.580%	60	204	+320.819%
2026-02-17	51.4800	55.0200	51.4800	55.0200	-4.063%	56	244	+301.545%
2026-02-13	56.5000	57.3500	56.2300	57.3500	+0.052%	6	197	+285.231%
2026-02-12	57.1500	57.3200	57.1500	57.3200	-5.770%	4	197	+285.433%
2026-02-11	60.8300	60.8300	60.8300	60.8300	+0.214%	24	195	+263.193%
2026-02-10	61.0100	61.0800	60.7000	60.7000	-0.492%	6	200	+263.970%
2026-02-09	61.4000	61.4000	61.0000	61.0000	+7.394%	4	204	+262.180%
2026-02-06	53.9000	57.2300	53.9000	56.8000	+19.403%	7	203	+288.961%
2026-02-05	54.6600	54.6600	47.5600	47.5700	-11.744%	44	204	+364.431%
2026-02-04	59.0000	59.0000	53.6000	53.9000	-27.534%	17	184	+309.889%
2026-01-30	75.3000	76.0500	74.3800	74.3800	-9.071%	12	188	+197.029%
2026-01-29	88.6200	88.6200	80.6900	81.8000	-2.908%	4	179	+170.086%
2026-01-26	84.5800	85.4000	84.2500	84.2500	-5.113%	10	177	+162.231%
2026-01-23	94.4600	94.4600	88.5900	88.7900	+4.348%	9	173	+148.823%
2026-01-22	82.4400	85.7000	81.5800	85.0900	+3.604%	69	167	+159.643%
2026-01-21	76.7400	83.0700	76.7400	82.1300	+15.319%	116	161	+169.000%
2026-01-20	71.2200	71.2200	71.2200	71.2200	+2.741%	10	45	+210.208%
2026-01-16	69.3700	69.3700	69.3200	69.3200	+4.967%	3	32	+218.710%
2026-01-15	72.2500	72.2500	66.0400	66.0400	+7.382%	8	32	+234.540%
2026-01-13	61.5000	61.5000	61.5000	61.5000	+18.383%	1	26	+259.236%
2026-01-12	51.9500	51.9500	51.9500	51.9500	-0.859%	15	25	+325.274%
2026-01-08	53.6000	53.6000	52.0400	52.4000	-4.727%	3	10	+321.622%
2026-01-07	55.8500	55.9500	55.0000	55.0000	-6.874%	3	9	+301.691%
2026-01-06	59.0600	59.0600	59.0600	59.0600	-8.942%	3	8	+274.077%
2026-01-05	64.8600	64.8600	64.8600	64.8600	+5.036%	2	3	+240.626%
2026-01-02	61.7500	61.7500	61.7500	61.7500	+5.250%	1	3	+257.781%
2025-12-30	58.6700	58.6700	58.6700	58.6700	0.000%	2	2	+276.564%