Dark

AMD20281215C390
AMD Dec 15 2028 390.00 Call (AMD281215C00390000)
option OPRA

EOD

Sep 3, 2026

193.17-0.428%(-0.83)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	192.1500	193.2200	192.1500	193.1700	-0.428%	70	231	0.000%
2026-09-02	194.0000	194.0000	194.0000	194.0000	-0.564%	1	258	-0.428%
2026-09-01	195.0200	195.1000	195.0200	195.1000	-4.829%	2	258	-0.989%
2026-08-31	205.0000	205.0000	205.0000	205.0000	-1.933%	1	258	-5.771%
2026-08-28	209.5700	209.5700	208.8300	209.0400	-3.978%	10	258	-7.592%
2026-08-25	217.7000	217.7000	217.7000	217.7000	+7.719%	1	256	-11.268%
2026-08-24	200.3300	202.1000	200.3300	202.1000	-6.000%	2	255	-4.419%
2026-08-19	215.0000	215.0000	215.0000	215.0000	-3.846%	1	255	-10.153%
2026-08-18	223.6000	223.6000	223.6000	223.6000	-10.056%	1	256	-13.609%
2026-08-17	252.7600	252.7600	248.6000	248.6000	+10.982%	2	256	-22.297%
2026-08-11	224.0000	224.0000	224.0000	224.0000	-2.524%	1	257	-13.763%
2026-08-10	228.0000	229.8000	228.0000	229.8000	-1.639%	6	257	-15.940%
2026-08-07	237.2200	237.2200	233.6300	233.6300	-5.950%	4	259	-17.318%
2026-08-06	248.4100	248.4100	248.4100	248.4100	+2.058%	2	259	-22.237%
2026-08-05	240.0000	243.4000	240.0000	243.4000	-12.994%	7	257	-20.637%
2026-08-04	261.9500	280.2400	261.9500	279.7500	+15.427%	3	257	-30.949%
2026-08-03	242.3600	242.3600	242.3600	242.3600	-1.906%	2	256	-20.296%
2026-07-31	248.5000	249.0000	247.0700	247.0700	+22.914%	3	254	-21.816%
2026-07-29	202.0700	209.7000	200.6400	201.0100	-12.998%	35	255	-3.900%
2026-07-28	223.0000	231.0400	223.0000	231.0400	-6.336%	2	263	-16.391%
2026-07-27	252.7800	252.8100	246.6700	246.6700	+1.816%	3	263	-21.689%
2026-07-17	242.2700	242.2700	242.2700	242.2700	-7.636%	2	263	-20.267%
2026-07-16	276.9500	276.9500	262.3000	262.3000	-6.348%	13	263	-26.355%
2026-07-15	280.0800	280.0800	280.0800	280.0800	-8.170%	5	256	-31.030%
2026-07-09	305.0000	305.0000	305.0000	305.0000	+11.701%	15	256	-36.666%
2026-07-07	272.0000	273.0500	272.0000	273.0500	-0.936%	5	266	-29.255%
2026-07-02	290.0000	290.0000	275.6300	275.6300	-8.407%	8	264	-29.917%
2026-07-01	300.9300	300.9300	300.9300	300.9300	-10.277%	1	264	-35.809%
2026-06-30	312.0000	335.4000	309.8400	335.4000	+20.172%	10	265	-42.406%
2026-06-26	279.1000	279.1000	279.1000	279.1000	-1.451%	1	263	-30.788%
2026-06-25	283.2100	283.2100	283.2100	283.2100	-6.463%	1	263	-31.793%
2026-06-22	316.0000	316.0000	298.6000	302.7800	-1.394%	171	262	-36.201%
2026-06-15	307.0600	307.0600	307.0600	307.0600	+12.579%	2	342	-37.090%
2026-06-12	272.7000	272.8000	272.7000	272.7500	+9.980%	8	342	-29.177%
2026-06-11	245.9000	248.0000	245.9000	248.0000	+9.570%	8	346	-22.109%
2026-06-10	229.0000	229.0000	226.3400	226.3400	-4.675%	2	350	-14.655%
2026-06-09	219.7500	237.4400	219.1200	237.4400	-2.288%	3	349	-18.645%
2026-06-05	258.3300	258.3300	243.0000	243.0000	-11.479%	3	349	-20.506%
2026-06-04	268.0000	274.5100	268.0000	274.5100	-7.883%	4	350	-29.631%
2026-06-03	296.5200	298.0000	296.5200	298.0000	+8.403%	4	351	-35.178%
2026-05-28	260.2800	274.9000	260.2800	274.9000	+6.559%	5	349	-29.731%
2026-05-27	254.9300	258.1000	254.9300	257.9800	-2.465%	6	349	-25.122%
2026-05-26	251.4300	265.0000	250.0500	264.5000	+12.286%	7	346	-26.968%
2026-05-22	236.5500	238.0000	231.4800	235.5600	+13.935%	10	343	-17.995%
2026-05-21	206.7500	206.7500	206.7500	206.7500	-2.518%	1	344	-6.568%
2026-05-20	208.1300	212.0900	207.7500	212.0900	+16.150%	13	344	-8.921%
2026-05-19	177.7700	182.6000	174.5200	182.6000	-7.544%	4	357	+5.789%
2026-05-18	197.5000	197.5000	197.5000	197.5000	-1.250%	1	357	-2.192%
2026-05-15	200.0000	200.0000	200.0000	200.0000	-5.860%	1	357	-3.415%
2026-05-14	214.7000	216.2200	212.2200	212.4500	-1.016%	10	356	-9.075%
2026-05-13	214.6300	214.6300	214.6300	214.6300	+0.732%	1	361	-9.999%
2026-05-12	213.2300	216.3000	196.7500	213.0700	-5.888%	13	361	-9.340%
2026-05-11	227.1500	228.2200	220.6200	226.4000	+5.745%	18	361	-14.678%
2026-05-08	190.1700	214.1500	190.1700	214.1000	+21.461%	35	350	-9.776%
2026-05-07	182.8900	187.0900	174.1000	176.2700	-4.238%	208	344	+9.588%
2026-05-06	179.1600	190.5700	178.0000	184.0700	+32.424%	56	253	+4.944%
2026-05-05	135.8500	139.0000	132.4500	139.0000	+7.469%	71	226	+38.971%
2026-05-04	130.3700	130.9300	128.2900	129.3400	-8.035%	29	257	+49.351%
2026-05-01	136.2700	142.9900	136.2700	140.6400	+1.869%	27	255	+37.351%
2026-04-30	133.6000	138.0600	133.6000	138.0600	+16.114%	2	255	+39.917%
2026-04-29	119.0300	119.0300	118.9000	118.9000	+3.915%	2	255	+62.464%
2026-04-28	110.6000	115.2500	110.6000	114.4200	-7.607%	38	254	+68.825%
2026-04-27	122.3400	123.8400	122.3400	123.8400	-5.466%	3	249	+55.984%
2026-04-24	123.1700	136.6800	123.1600	131.0000	+30.025%	19	247	+47.458%
2026-04-23	102.6800	104.6200	100.7500	100.7500	+1.953%	9	237	+91.732%
2026-04-22	93.4400	99.0000	93.0000	98.8200	+13.652%	75	235	+95.477%
2026-04-21	84.4000	86.9500	84.0600	86.9500	+8.012%	22	216	+122.162%
2026-04-20	84.8000	84.8000	80.3000	80.5000	+0.499%	5	216	+139.963%
2026-04-17	80.7700	80.7700	80.1000	80.1000	+1.495%	22	214	+141.161%
2026-04-16	79.9700	80.9500	78.7500	78.9200	+17.005%	35	212	+144.767%
2026-04-15	66.7400	67.4500	66.6800	67.4500	+5.937%	4	183	+186.390%
2026-04-14	63.6700	63.6700	63.6700	63.6700	+0.426%	1	184	+203.392%
2026-04-13	63.0500	63.4000	62.7200	63.4000	+12.312%	172	183	+204.685%
2026-04-09	56.4500	56.4500	56.4500	56.4500	+23.388%	5	116	+242.197%
2026-04-01	44.7700	45.7500	44.7100	45.7500	+1.217%	5	116	+322.230%
2026-03-30	45.2000	45.2000	45.2000	45.2000	+2.494%	1	118	+327.367%
2026-03-26	44.1000	44.1000	44.1000	44.1000	-9.761%	1	117	+338.027%
2026-03-25	48.8700	48.8700	48.8700	48.8700	+18.473%	3	117	+295.273%
2026-03-24	41.3500	41.3500	40.0500	41.2500	+8.553%	3	114	+368.291%
2026-03-19	38.0000	38.0000	38.0000	38.0000	+0.930%	1	114	+408.342%
2026-03-17	38.0200	38.0200	37.5400	37.6500	-0.660%	52	115	+413.068%
2026-03-13	37.9000	37.9000	37.9000	37.9000	-6.072%	1	122	+409.683%
2026-03-12	40.3500	40.3500	40.3500	40.3500	-0.124%	1	122	+378.736%
2026-03-09	40.4000	40.4000	40.4000	40.4000	+3.590%	1	123	+378.144%
2026-03-06	39.7500	39.7500	39.0000	39.0000	-8.879%	3	123	+395.308%
2026-03-05	42.8000	42.8000	42.8000	42.8000	-13.535%	1	124	+351.332%
2026-02-25	49.5000	49.5000	49.5000	49.5000	-2.077%	1	123	+290.242%
2026-02-24	48.0500	50.5500	47.3800	50.5500	+26.123%	24	123	+282.136%
2026-02-23	40.0800	40.0800	40.0800	40.0800	-1.981%	1	101	+381.961%
2026-02-18	40.8900	40.8900	40.8900	40.8900	-6.962%	2	100	+372.414%
2026-02-17	44.0000	44.0000	43.9500	43.9500	-3.871%	5	98	+339.522%
2026-02-13	45.8500	46.1900	45.6000	45.7200	+14.730%	134	94	+322.507%
2026-02-05	39.8500	39.8500	39.8500	39.8500	-10.389%	1	94	+384.743%
2026-02-04	46.5300	46.5300	44.2900	44.4700	-36.743%	66	93	+334.383%
2026-01-28	70.3000	70.3000	70.3000	70.3000	-0.114%	5	33	+174.780%
2026-01-27	70.3800	70.3800	70.3800	70.3800	-0.789%	2	28	+174.467%
2026-01-26	70.9400	70.9400	70.9400	70.9400	-6.646%	2	26	+172.301%
2026-01-23	74.7000	75.9900	74.7000	75.9900	+12.912%	7	24	+154.205%
2026-01-22	67.3000	67.3000	67.3000	67.3000	+3.205%	2	19	+187.028%
2026-01-21	65.2100	65.2100	65.2100	65.2100	+10.338%	1	17	+196.228%
2026-01-20	59.1000	59.1000	59.1000	59.1000	+5.555%	1	16	+226.853%
2026-01-15	55.9900	55.9900	55.9900	55.9900	+16.282%	1	15	+245.008%
2026-01-13	48.1500	48.1500	48.1500	48.1500	-0.926%	3	14	+301.184%
2026-01-06	48.6000	48.6000	48.6000	48.6000	+5.081%	10	11	+297.469%
2025-12-26	46.2500	46.2500	46.2500	46.2500	0.000%	1	1	+317.665%