Dark

AMD20281215C330
AMD Dec 15 2028 330.00 Call (AMD281215C00330000)
option OPRA

EOD

Sep 3, 2026

219.52-0.377%(-0.83)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	219.4900	219.5200	219.0800	219.5200	-0.377%	10	427	0.000%
2026-09-02	220.3500	220.3500	220.3500	220.3500	+0.401%	1	427	-0.377%
2026-09-01	222.0500	222.0500	219.4700	219.4700	-6.906%	4	426	+0.023%
2026-08-28	236.1600	236.1600	235.7500	235.7500	-0.945%	2	428	-6.884%
2026-08-27	238.0000	238.0000	238.0000	238.0000	-4.628%	1	427	-7.765%
2026-08-26	250.0000	250.0000	249.5500	249.5500	+4.884%	40	427	-12.034%
2026-08-21	237.9300	237.9300	237.9300	237.9300	+0.460%	1	427	-7.738%
2026-08-20	236.8400	236.8400	236.8400	236.8400	+0.144%	1	428	-7.313%
2026-08-19	237.1300	237.1300	236.5000	236.5000	-11.290%	3	427	-7.180%
2026-08-13	266.6000	266.6000	266.6000	266.6000	+3.341%	1	430	-17.659%
2026-08-12	257.9800	257.9800	257.9800	257.9800	+2.170%	18	429	-14.908%
2026-08-10	252.5000	252.5000	252.5000	252.5000	-6.019%	3	411	-13.061%
2026-08-06	270.2200	270.2200	268.6700	268.6700	-0.489%	5	411	-18.294%
2026-08-05	264.0000	269.9900	264.0000	269.9900	+9.210%	2	410	-18.693%
2026-08-03	247.2200	247.2200	247.2200	247.2200	-8.916%	1	409	-11.205%
2026-07-31	269.9600	271.4200	269.9600	271.4200	+17.432%	9	409	-19.122%
2026-07-29	231.1700	231.1700	231.1300	231.1300	-6.395%	2	409	-5.023%
2026-07-28	246.9200	246.9200	246.9200	246.9200	-8.143%	2	409	-11.097%
2026-07-27	269.1500	269.1500	268.8100	268.8100	-16.308%	10	411	-18.336%
2026-07-23	318.6200	322.0800	318.6200	321.1900	-4.903%	21	412	-31.654%
2026-07-22	337.7300	337.7500	337.7300	337.7500	+12.583%	5	422	-35.005%
2026-07-20	301.7300	301.7300	296.0000	300.0000	+4.399%	4	419	-26.827%
2026-07-17	279.9800	287.3600	279.9800	287.3600	-0.784%	13	418	-23.608%
2026-07-16	289.6300	289.6300	289.6300	289.6300	-11.431%	1	419	-24.207%
2026-07-14	327.0100	327.0100	327.0100	327.0100	+2.114%	35	420	-32.871%
2026-07-13	322.3700	322.6100	320.2400	320.2400	-3.976%	16	385	-31.451%
2026-07-09	333.5000	333.5000	333.5000	333.5000	+8.262%	2	382	-34.177%
2026-07-07	308.5000	308.5000	308.0500	308.0500	+2.676%	4	384	-28.739%
2026-07-02	303.9100	303.9100	299.7600	300.0200	-10.442%	15	378	-26.832%
2026-07-01	334.0000	335.0000	333.8100	335.0000	+9.085%	11	378	-34.472%
2026-06-26	302.2700	307.1000	302.2700	307.1000	-0.753%	4	378	-28.518%
2026-06-25	309.4300	309.4300	309.4300	309.4300	+0.155%	1	381	-29.057%
2026-06-23	299.9700	308.9500	299.9700	308.9500	-4.821%	4	381	-28.946%
2026-06-22	324.6000	324.6000	324.6000	324.6000	+6.689%	1	380	-32.372%
2026-06-16	305.4500	305.4500	304.2500	304.2500	-8.625%	2	381	-27.849%
2026-06-15	332.9700	332.9700	332.9700	332.9700	+10.511%	2	381	-34.072%
2026-06-12	301.3000	301.3000	301.3000	301.3000	+10.528%	1	383	-27.142%
2026-06-11	272.6000	272.6000	272.6000	272.6000	-1.339%	15	383	-19.472%
2026-06-08	276.2000	276.3000	276.2000	276.3000	+5.842%	2	398	-20.550%
2026-06-05	279.4100	279.4100	255.7500	261.0500	-9.712%	13	398	-15.909%
2026-06-04	289.1300	289.1300	289.1300	289.1300	-10.613%	1	396	-24.076%
2026-06-03	322.0000	323.4600	322.0000	323.4600	+5.879%	3	396	-32.134%
2026-06-02	293.2600	305.5000	293.2600	305.5000	+5.527%	8	397	-28.144%
2026-06-01	293.3600	294.3100	289.5000	289.5000	-0.464%	14	396	-24.173%
2026-05-29	293.1000	293.1000	290.8500	290.8500	+3.138%	2	402	-24.525%
2026-05-28	282.0000	282.0000	282.0000	282.0000	+2.111%	1	401	-22.156%
2026-05-27	275.0000	276.1700	275.0000	276.1700	-4.769%	2	401	-20.513%
2026-05-26	280.0000	290.0000	278.9100	290.0000	+44.674%	5	400	-24.303%
2026-05-19	194.0000	200.4500	194.0000	200.4500	-10.513%	18	397	+9.514%
2026-05-15	223.4200	224.0000	223.4200	224.0000	-5.787%	9	414	-2.000%
2026-05-14	232.8000	237.7600	232.5900	237.7600	-0.644%	33	413	-7.672%
2026-05-13	228.0300	239.3000	228.0300	239.3000	+1.154%	36	415	-8.266%
2026-05-12	237.0700	237.0700	220.3800	236.5700	-3.358%	15	415	-7.207%
2026-05-11	245.8400	255.5700	244.7900	244.7900	+4.348%	11	415	-10.323%
2026-05-08	227.6000	234.5900	224.1500	234.5900	+17.289%	8	413	-6.424%
2026-05-07	207.0000	207.7300	200.0100	200.0100	-4.393%	21	411	+9.755%
2026-05-06	204.4700	214.9400	200.1500	209.2000	+31.946%	90	398	+4.933%
2026-05-05	150.0000	158.5500	150.0000	158.5500	+1.472%	8	391	+38.455%
2026-05-04	156.2500	156.2500	156.2500	156.2500	-3.484%	1	388	+40.493%
2026-05-01	155.3800	161.8900	154.2300	161.8900	+4.163%	31	402	+35.598%
2026-04-30	145.0100	155.4200	145.0100	155.4200	+13.819%	88	402	+41.243%
2026-04-29	133.0000	137.5500	133.0000	136.5500	+3.880%	20	354	+60.762%
2026-04-28	124.1000	133.8000	124.1000	131.4500	-7.430%	66	342	+66.999%
2026-04-27	141.0000	142.3000	140.5000	142.0000	-5.258%	46	304	+54.592%
2026-04-24	143.4500	156.0000	143.4500	149.8800	+28.004%	112	293	+46.464%
2026-04-23	117.5500	121.0700	115.0100	117.0900	+1.158%	49	280	+87.480%
2026-04-22	105.2800	115.7500	105.2800	115.7500	+14.525%	37	271	+89.650%
2026-04-21	96.9000	101.1000	96.9000	101.0700	+8.212%	57	232	+117.196%
2026-04-20	95.2500	95.2500	93.4000	93.4000	-3.998%	32	232	+135.032%
2026-04-17	94.6200	97.2900	94.6200	97.2900	+3.533%	4	258	+125.635%
2026-04-16	88.0000	97.3100	84.9000	93.9700	+15.089%	46	258	+133.606%
2026-04-15	81.2500	81.6500	81.2500	81.6500	+2.575%	26	229	+168.855%
2026-04-14	76.4700	81.1500	76.4700	79.6000	+7.786%	4	211	+175.779%
2026-04-13	73.7900	73.8500	73.7900	73.8500	-1.808%	2	209	+197.251%
2026-04-10	75.4500	76.0300	74.9800	75.2100	+11.422%	28	209	+191.876%
2026-04-09	66.8200	67.9300	66.8200	67.5000	+2.273%	52	198	+225.215%
2026-04-08	64.6000	66.0000	63.6900	66.0000	+20.835%	3	199	+232.606%
2026-04-01	54.6200	54.6200	54.6200	54.6200	+11.743%	2	197	+301.904%
2026-03-31	48.8800	48.8800	48.8800	48.8800	+2.711%	31	195	+349.100%
2026-03-30	46.3700	47.5900	46.3700	47.5900	-18.300%	15	164	+361.273%
2026-03-25	55.1200	59.3500	55.1200	58.2500	+12.888%	30	179	+276.858%
2026-03-24	50.9500	51.7000	50.9500	51.6000	+1.276%	6	202	+325.426%
2026-03-23	52.2700	52.2700	50.9500	50.9500	+4.879%	4	200	+330.854%
2026-03-20	50.2600	50.2600	48.5700	48.5800	-5.670%	57	200	+351.873%
2026-03-19	45.5800	51.5000	45.5800	51.5000	+5.533%	8	248	+326.252%
2026-03-18	47.8000	48.8000	47.7000	48.8000	+4.721%	58	244	+349.836%
2026-03-17	46.8000	46.8000	46.6000	46.6000	-4.115%	4	186	+371.073%
2026-03-16	48.2000	49.4100	48.2000	48.6000	+4.069%	6	187	+351.687%
2026-03-13	49.5500	49.5500	46.0600	46.7000	-4.401%	13	183	+370.064%
2026-03-12	48.9500	49.8000	48.8500	48.8500	-7.288%	6	184	+349.376%
2026-03-11	54.3800	54.3800	52.6900	52.6900	-0.114%	17	186	+316.626%
2026-03-10	53.0100	53.0100	52.7500	52.7500	+14.924%	5	179	+316.152%
2026-03-09	45.9000	45.9000	45.9000	45.9000	-5.556%	2	175	+378.257%
2026-03-06	48.6000	48.6000	48.6000	48.6000	-2.016%	2	177	+351.687%
2026-03-05	50.7000	50.7000	48.6800	49.6000	-1.976%	9	179	+342.581%
2026-03-04	47.2000	50.6000	47.2000	50.6000	+10.000%	7	183	+333.834%
2026-03-03	48.0000	48.0000	46.0000	46.0000	-8.000%	9	181	+377.217%
2026-03-02	49.5000	50.2500	48.2000	50.0000	-2.724%	59	180	+339.040%
2026-02-27	51.6400	52.0000	50.7000	51.4000	-4.104%	14	179	+327.082%
2026-02-26	56.5000	56.5000	52.9000	53.6000	-8.062%	14	180	+309.552%
2026-02-25	60.5000	60.5000	57.8000	58.3000	-1.186%	16	183	+276.535%
2026-02-24	61.2400	61.2400	59.0000	59.0000	+15.868%	38	183	+272.068%
2026-02-20	51.5200	51.5200	50.9200	50.9200	-0.157%	2	157	+331.108%
2026-02-19	51.0000	51.0000	51.0000	51.0000	+0.691%	5	156	+330.431%
2026-02-18	50.0800	50.6500	50.0800	50.6500	-4.614%	53	156	+333.406%
2026-02-17	49.7600	53.1000	49.7600	53.1000	-9.847%	8	121	+313.409%
2026-02-09	58.9000	58.9000	58.9000	58.9000	+25.186%	1	120	+272.699%
2026-02-05	47.4000	47.8000	45.7800	47.0500	-9.728%	12	120	+366.567%
2026-02-04	55.4000	55.4000	52.1200	52.1200	-32.312%	21	113	+321.182%
2026-02-03	77.0000	77.0000	77.0000	77.0000	+6.354%	1	114	+185.091%
2026-01-30	74.2600	74.2600	72.3500	72.4000	-15.980%	62	114	+203.204%
2026-01-29	86.1700	86.1700	86.1700	86.1700	+5.021%	1	95	+154.752%
2026-01-26	83.0000	83.0000	82.0500	82.0500	-6.708%	12	95	+167.544%
2026-01-23	89.5500	89.5500	87.8800	87.9500	+5.760%	66	93	+149.596%
2026-01-22	80.4900	83.1600	80.4900	83.1600	+8.211%	62	128	+163.973%
2026-01-21	76.5000	77.0700	76.5000	76.8500	+7.332%	11	66	+185.647%
2026-01-20	71.6000	71.6000	71.6000	71.6000	+5.949%	1	59	+206.592%
2026-01-16	67.6200	67.6200	67.5800	67.5800	+0.386%	4	54	+224.830%
2026-01-15	70.0500	70.1000	67.3200	67.3200	+12.444%	7	54	+226.084%
2026-01-14	59.8100	59.8700	59.8100	59.8700	+17.461%	2	49	+266.661%
2026-01-12	49.7500	50.9700	49.5000	50.9700	+1.757%	4	49	+330.685%
2026-01-08	50.0900	50.0900	50.0900	50.0900	-17.750%	1	45	+338.251%
2026-01-05	60.9000	60.9000	60.9000	60.9000	-0.571%	30	14	+260.460%
2026-01-02	61.2500	61.2500	61.2500	61.2500	+6.987%	2	14	+258.400%
2025-12-31	57.2500	57.2500	57.2500	57.2500	+0.934%	1	12	+283.441%
2025-12-29	56.7200	56.7200	56.7200	56.7200	-0.526%	8	12	+287.024%
2025-12-26	56.0000	57.0200	56.0000	57.0200	0.000%	4	4	+284.988%