Dark

AMD20281215C400
AMD Dec 15 2028 400.00 Call (AMD281215C00400000)
option OPRA

EOD

Sep 3, 2026

190.25+0.396%(+0.75)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	185.0000	190.2500	179.5000	190.2500	+0.396%	134	1,406	0.000%
2026-09-02	189.0000	192.8600	189.0000	189.5000	-1.302%	7	1,404	+0.396%
2026-09-01	190.0000	192.6000	189.0000	192.0000	-4.998%	16	1,402	-0.911%
2026-08-31	203.0000	203.0000	202.1000	202.1000	-0.443%	5	1,402	-5.863%
2026-08-28	209.6600	209.8000	203.0000	203.0000	-2.731%	98	1,398	-6.281%
2026-08-27	213.0000	213.6000	208.7000	208.7000	-2.962%	5	1,362	-8.840%
2026-08-25	214.0000	215.0700	210.4500	215.0700	+8.979%	76	1,361	-11.540%
2026-08-24	197.5000	202.8000	195.6300	197.3500	-3.260%	15	1,297	-3.598%
2026-08-20	209.2200	209.2200	204.0000	204.0000	-2.834%	3	1,301	-6.740%
2026-08-19	210.0000	210.0000	208.0000	209.9500	-6.297%	8	1,299	-9.383%
2026-08-18	229.3600	229.3600	220.2700	224.0600	-8.210%	20	1,301	-15.090%
2026-08-17	251.0000	251.7000	244.1000	244.1000	-2.360%	3	1,309	-22.061%
2026-08-14	240.2700	250.0000	240.2700	250.0000	+7.411%	28	1,310	-23.900%
2026-08-13	230.4400	234.5000	230.4400	232.7500	+1.522%	38	1,300	-18.260%
2026-08-12	230.3500	231.2800	228.9500	229.2600	+4.604%	25	1,296	-17.016%
2026-08-11	215.0000	219.1700	213.1500	219.1700	+0.078%	251	1,296	-13.195%
2026-08-10	226.1800	229.7200	219.0000	219.0000	-5.599%	22	1,198	-13.128%
2026-08-07	246.3500	246.3500	230.0000	231.9900	-3.703%	67	1,187	-17.992%
2026-08-06	230.0000	245.5200	230.0000	240.9100	-0.025%	8	1,181	-21.029%
2026-08-05	241.1500	246.8900	236.1600	240.9700	-12.064%	13	1,180	-21.048%
2026-08-04	261.0000	278.2500	261.0000	274.0300	+14.523%	19	1,174	-30.573%
2026-08-03	222.1500	241.5700	216.0000	239.2800	-0.300%	7	1,161	-20.491%
2026-07-30	220.4900	240.0000	220.4900	240.0000	+16.584%	7	1,161	-20.729%
2026-07-29	217.9800	219.2600	196.0000	205.8600	-5.850%	82	1,165	-7.583%
2026-07-28	231.6000	231.6000	218.6500	218.6500	-13.406%	10	1,149	-12.989%
2026-07-27	250.0000	252.5000	242.1000	252.5000	-8.514%	24	1,147	-24.653%
2026-07-24	286.7400	286.7400	276.0000	276.0000	-6.122%	2	1,164	-31.069%
2026-07-23	301.6700	304.1200	284.0000	294.0000	-4.545%	12	1,162	-35.289%
2026-07-22	306.6400	308.0000	306.4800	308.0000	+4.258%	10	1,154	-38.231%
2026-07-21	295.4200	295.4200	295.4200	295.4200	+12.541%	1	1,153	-35.600%
2026-07-20	269.5700	272.0000	262.5000	262.5000	+2.994%	16	1,154	-27.524%
2026-07-17	241.7300	258.0300	232.0000	254.8700	-1.427%	17	1,157	-25.354%
2026-07-16	273.0500	273.0500	256.5000	258.5600	-5.001%	21	1,156	-26.419%
2026-07-15	278.4500	278.4500	271.2900	272.1700	-13.039%	5	1,158	-30.099%
2026-07-14	310.3300	312.9800	310.3300	312.9800	+9.434%	2	1,159	-39.213%
2026-07-13	287.0000	287.0000	286.0000	286.0000	-5.204%	2	1,159	-33.479%
2026-07-10	301.7000	301.7000	301.7000	301.7000	-2.125%	1	1,160	-36.941%
2026-07-09	308.2500	308.2500	308.2500	308.2500	+13.745%	5	1,160	-38.281%
2026-07-08	271.4200	271.4200	271.0000	271.0000	+0.296%	2	1,160	-29.797%
2026-07-07	269.4600	270.2000	265.0000	270.2000	-12.415%	3	1,158	-29.589%
2026-07-06	310.0000	311.7100	307.0600	308.5000	+13.817%	9	1,158	-38.331%
2026-07-02	290.1000	294.5000	271.0500	271.0500	-9.196%	11	1,153	-29.810%
2026-07-01	308.3000	312.0000	298.5000	298.5000	-9.545%	11	1,153	-36.265%
2026-06-30	309.0000	330.5300	309.0000	330.0000	+13.464%	16	1,150	-42.348%
2026-06-29	285.5000	291.0200	285.4900	290.8400	+6.597%	18	1,147	-34.586%
2026-06-26	272.8400	272.8400	272.8400	272.8400	-2.557%	1	1,155	-30.270%
2026-06-25	280.4000	283.1500	279.4600	280.0000	+1.744%	5	1,155	-32.054%
2026-06-24	270.0000	275.2000	270.0000	275.2000	-1.142%	2	1,157	-30.868%
2026-06-23	278.8000	282.0000	278.3800	278.3800	-7.355%	9	1,156	-31.658%
2026-06-22	300.0000	310.3300	296.1500	300.4800	+3.764%	16	1,149	-36.685%
2026-06-18	291.2000	291.2000	287.0000	289.5800	+4.791%	4	1,154	-34.301%
2026-06-17	276.0000	286.7100	276.0000	276.3400	+3.112%	17	1,154	-31.154%
2026-06-16	300.1300	300.1300	268.0000	268.0000	-10.613%	35	1,150	-29.011%
2026-06-15	295.0000	305.0200	295.0000	299.8200	+10.431%	25	1,136	-36.545%
2026-06-12	266.2400	278.0000	266.2400	271.5000	+10.456%	19	1,137	-29.926%
2026-06-11	242.3300	245.8000	233.5900	245.8000	+11.423%	4	1,138	-22.600%
2026-06-10	236.2700	236.2700	220.6000	220.6000	+1.276%	7	1,139	-13.758%
2026-06-09	256.4700	256.4700	217.8200	217.8200	-12.673%	356	1,138	-12.657%
2026-06-08	240.8900	251.7900	240.8900	249.4300	+7.848%	6	1,263	-23.726%
2026-06-05	259.7300	259.7300	231.2800	231.2800	-16.557%	113	1,262	-17.740%
2026-06-04	267.1100	277.1700	258.6000	277.1700	-4.533%	21	1,359	-31.360%
2026-06-03	285.8600	295.1900	282.1800	290.3300	+7.133%	25	1,362	-34.471%
2026-06-02	271.0000	271.0000	261.0000	271.0000	+1.498%	12	1,359	-29.797%
2026-06-01	252.0000	267.0000	252.0000	267.0000	+2.910%	12	1,360	-28.745%
2026-05-29	265.7000	265.7000	258.0000	259.4500	-5.655%	12	1,364	-26.672%
2026-05-28	255.0000	280.0000	253.1000	275.0000	+8.323%	43	1,367	-30.818%
2026-05-27	260.6800	260.6800	246.7500	253.8700	-3.096%	21	1,368	-25.060%
2026-05-26	235.0500	261.9800	235.0500	261.9800	+12.554%	617	1,368	-27.380%
2026-05-22	221.9500	234.0900	221.9500	232.7600	+11.958%	152	1,760	-18.263%
2026-05-21	202.2600	207.9000	202.2600	207.9000	-0.336%	3	1,760	-8.490%
2026-05-20	196.2600	210.4900	196.2600	208.6000	+13.370%	136	1,760	-8.797%
2026-05-19	177.4000	192.8300	168.0000	184.0000	-1.730%	290	1,771	+3.397%
2026-05-18	197.2000	197.2000	182.3300	187.2400	-2.225%	395	1,771	+1.608%
2026-05-15	199.4500	202.3500	191.5000	191.5000	-8.140%	67	1,771	-0.653%
2026-05-14	210.0000	212.9000	207.6200	208.4700	+0.216%	112	1,776	-8.740%
2026-05-13	215.9500	215.9500	197.6500	208.0200	-0.943%	47	1,646	-8.542%
2026-05-12	208.8800	217.4100	192.4500	210.0000	-4.493%	41	1,646	-9.405%
2026-05-11	218.3200	228.1500	213.3000	219.8800	+2.844%	159	1,646	-13.476%
2026-05-08	188.5000	213.8000	185.9800	213.8000	+21.671%	92	1,685	-11.015%
2026-05-07	181.5000	183.8700	170.0000	175.7200	-3.973%	39	1,649	+8.269%
2026-05-06	176.1100	190.9900	172.5100	182.9900	+35.428%	203	1,643	+3.967%
2026-05-05	130.4100	137.4200	127.4000	135.1200	+7.494%	889	1,670	+40.801%
2026-05-04	134.9200	134.9200	124.2100	125.7000	-9.828%	47	1,685	+51.352%
2026-05-01	133.4700	140.1900	133.4700	139.4000	+3.782%	43	1,659	+36.478%
2026-04-30	122.9900	134.3200	122.9900	134.3200	+12.779%	274	1,659	+41.639%
2026-04-29	109.0000	119.1000	109.0000	119.1000	+5.445%	584	1,520	+59.740%
2026-04-28	110.7800	116.0000	107.6500	112.9500	-6.110%	85	1,021	+68.437%
2026-04-27	129.1300	129.1300	118.5000	120.3000	-6.206%	496	1,011	+58.146%
2026-04-24	122.2000	134.0000	122.2000	128.2600	+30.226%	200	818	+48.332%
2026-04-23	98.7400	105.0000	97.0000	98.4900	+0.675%	180	795	+93.167%
2026-04-22	87.6500	97.8300	86.4300	97.8300	+16.437%	357	719	+94.470%
2026-04-21	82.0500	85.6500	82.0500	84.0200	+8.413%	10	668	+126.434%
2026-04-20	84.8500	84.8500	76.5000	77.5000	-2.454%	17	668	+145.484%
2026-04-17	79.5000	79.5000	77.8000	79.4500	-0.439%	28	661	+139.459%
2026-04-16	71.7700	80.2300	71.0000	79.8000	+21.406%	78	639	+138.409%
2026-04-15	65.5500	66.1800	64.7000	65.7300	+0.736%	14	635	+189.442%
2026-04-14	63.6100	65.2500	61.9300	65.2500	+8.173%	20	626	+191.571%
2026-04-13	61.0500	61.0500	59.3300	60.3200	-3.225%	8	618	+215.401%
2026-04-10	58.0000	62.3300	58.0000	62.3300	+11.843%	8	612	+205.230%
2026-04-09	54.9900	55.7300	54.3500	55.7300	+5.649%	33	612	+241.378%
2026-04-08	50.5000	53.2500	50.5000	52.7500	+11.522%	8	620	+260.664%
2026-04-07	46.8000	47.4200	46.8000	47.3000	-0.942%	3	619	+302.220%
2026-04-06	47.7500	47.7500	47.7500	47.7500	+4.486%	1	617	+298.429%
2026-04-02	39.8000	45.7000	39.8000	45.7000	+6.279%	71	563	+316.302%
2026-04-01	42.0000	44.6000	42.0000	43.0000	+10.285%	6	563	+342.442%
2026-03-31	39.0000	39.0000	38.9900	38.9900	+2.876%	3	561	+387.946%
2026-03-30	43.0000	43.0000	37.7500	37.9000	-5.909%	31	562	+401.979%
2026-03-27	39.4000	40.2800	39.4000	40.2800	-1.756%	2	555	+372.319%
2026-03-26	42.2900	42.4000	41.0000	41.0000	-15.377%	7	554	+364.024%
2026-03-25	46.3500	48.4500	46.3500	48.4500	+17.597%	21	552	+292.673%
2026-03-24	40.0500	41.2500	39.0000	41.2000	+4.040%	16	547	+361.772%
2026-03-23	40.9000	41.3500	39.5000	39.6000	+1.721%	23	541	+380.429%
2026-03-20	40.4800	40.4800	38.9300	38.9300	-4.490%	11	532	+388.698%
2026-03-19	35.8500	40.7600	35.8500	40.7600	+3.980%	14	532	+366.757%
2026-03-18	37.5800	39.2000	37.5800	39.2000	+6.754%	6	529	+385.332%
2026-03-17	38.1300	38.2800	36.7200	36.7200	-5.967%	109	532	+418.110%
2026-03-16	38.8600	39.0500	38.8600	39.0500	+5.284%	17	482	+387.196%
2026-03-13	37.2500	37.2800	37.0900	37.0900	-7.275%	4	465	+412.941%
2026-03-12	40.0000	40.0000	40.0000	40.0000	-4.762%	1	463	+375.625%
2026-03-11	43.4500	44.3200	42.0000	42.0000	+0.913%	85	463	+352.976%
2026-03-10	42.6000	42.6000	41.6200	41.6200	+0.897%	4	433	+357.112%
2026-03-09	38.4000	41.5000	38.3900	41.2500	+9.912%	16	431	+361.212%
2026-03-06	39.2500	40.0800	37.5300	37.5300	-5.418%	75	435	+406.928%
2026-03-05	40.3300	41.6100	38.2600	39.6800	-2.745%	37	456	+379.461%
2026-03-04	38.8500	40.8000	38.8500	40.8000	+9.973%	11	447	+366.299%
2026-03-03	37.1000	37.1000	37.1000	37.1000	-8.395%	2	444	+412.803%
2026-03-02	38.7800	40.5000	38.7300	40.5000	+0.546%	26	444	+369.753%
2026-02-27	41.7700	41.7700	40.2800	40.2800	-5.645%	17	445	+372.319%
2026-02-26	44.0500	45.0600	42.6300	42.6900	-12.538%	12	436	+345.655%
2026-02-25	45.6500	48.8100	45.6500	48.8100	+0.805%	272	299	+289.777%
2026-02-24	46.0300	49.3500	44.5000	48.4200	+25.603%	81	299	+292.916%
2026-02-23	39.2400	39.2400	38.5500	38.5500	-7.709%	6	261	+393.515%
2026-02-20	41.7700	41.7700	41.7700	41.7700	+2.679%	1	260	+355.470%
2026-02-19	40.6800	40.6800	40.6800	40.6800	-0.780%	3	260	+367.675%
2026-02-18	39.2000	41.0000	39.2000	41.0000	+3.093%	22	260	+364.024%
2026-02-17	39.8500	39.8500	39.7700	39.7700	-10.388%	4	249	+378.376%
2026-02-13	44.4100	44.4400	44.3800	44.3800	+0.864%	38	264	+328.684%
2026-02-12	44.8100	44.8100	44.0000	44.0000	-10.569%	2	264	+332.386%
2026-02-10	49.2000	49.2000	49.2000	49.2000	+5.579%	1	262	+286.687%
2026-02-09	46.6000	46.6000	46.6000	46.6000	+3.556%	1	262	+308.262%
2026-02-06	43.0800	45.0000	42.9700	45.0000	+20.385%	9	262	+322.778%
2026-02-05	41.3900	42.4200	37.0000	37.3800	-9.492%	45	259	+408.962%
2026-02-04	46.7000	47.6600	41.0000	41.3000	-33.387%	69	229	+360.654%
2026-02-03	63.3100	63.4400	60.0000	62.0000	-3.231%	14	209	+206.855%
2026-02-02	64.0700	64.0700	64.0700	64.0700	+10.466%	1	198	+196.941%
2026-01-30	58.9000	62.1300	58.0000	58.0000	-11.206%	13	197	+228.017%
2026-01-29	66.3600	66.3600	62.7200	65.3200	-2.507%	9	188	+191.258%
2026-01-28	70.4700	70.4700	67.0000	67.0000	+0.934%	10	188	+183.955%
2026-01-27	67.0800	67.0800	66.3800	66.3800	-2.339%	7	188	+186.607%
2026-01-26	68.5000	68.5000	67.2300	67.9700	-5.096%	13	187	+179.903%
2026-01-23	74.4000	74.7000	70.7200	71.6200	+4.631%	38	183	+165.638%
2026-01-22	66.4500	68.9000	65.5500	68.4500	+5.308%	52	170	+177.940%
2026-01-21	61.8000	66.6000	61.8000	65.0000	+18.182%	120	153	+192.692%
2026-01-20	55.9300	55.9300	53.6000	55.0000	0.000%	4	41	+245.909%
2026-01-16	55.0000	55.0000	55.0000	55.0000	+5.769%	1	40	+245.909%
2026-01-15	55.8800	56.3000	52.0000	52.0000	+7.727%	7	40	+265.865%
2026-01-14	45.6600	48.2700	42.9500	48.2700	+0.983%	20	36	+294.137%
2026-01-13	47.5000	47.8000	47.5000	47.8000	+16.899%	11	32	+298.013%
2026-01-12	39.8300	41.3500	39.8300	40.8900	+6.512%	11	26	+365.273%
2026-01-09	38.5000	38.7600	38.3900	38.3900	-3.178%	4	26	+395.572%
2026-01-08	41.0000	41.0000	39.5300	39.6500	-5.775%	13	26	+379.823%
2026-01-07	42.5400	42.5400	42.0800	42.0800	-4.796%	3	25	+352.115%
2026-01-06	47.2300	47.5000	44.2000	44.2000	-10.163%	11	24	+330.430%
2026-01-05	48.9000	49.2000	48.9000	49.2000	-2.574%	2	16	+286.687%
2026-01-02	49.7000	51.3500	49.1600	50.5000	+11.356%	16	16	+276.733%
2025-12-30	45.3500	45.3500	45.3500	45.3500	-0.110%	1	13	+319.515%
2025-12-29	44.9200	45.4000	44.9200	45.4000	-0.395%	6	13	+319.053%
2025-12-26	44.3000	45.5800	44.3000	45.5800	+1.266%	2	7	+317.398%
2025-12-24	45.0500	45.0500	45.0100	45.0100	0.000%	6	0	+322.684%