Dark

AMD20281215C420
AMD Dec 15 2028 420.00 Call (AMD281215C00420000)
option OPRA

EOD

Sep 3, 2026

179.80-1.813%(-3.32)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	177.0000	181.5400	177.0000	179.8000	-1.813%	107	483	0.000%
2026-09-02	181.7900	183.1200	181.7900	183.1200	-0.721%	3	476	-1.813%
2026-09-01	181.0000	186.5000	181.0000	184.4500	-4.554%	17	475	-2.521%
2026-08-31	195.2000	195.2000	193.2500	193.2500	-2.379%	2	475	-6.960%
2026-08-28	198.4100	198.6300	197.5200	197.9600	-3.646%	136	475	-9.174%
2026-08-27	205.4500	205.4500	205.4500	205.4500	-1.609%	10	464	-12.485%
2026-08-26	213.3500	213.7500	208.8100	208.8100	+2.483%	32	464	-13.893%
2026-08-25	203.7500	203.7500	203.7500	203.7500	+6.120%	1	447	-11.755%
2026-08-24	191.0500	192.8200	191.0500	192.0000	-3.735%	3	447	-6.354%
2026-08-20	204.0000	204.0000	199.4500	199.4500	-0.993%	5	447	-9.852%
2026-08-19	200.7700	202.2200	200.7700	201.4500	-6.822%	6	447	-10.747%
2026-08-18	222.0000	222.0000	216.0100	216.2000	-9.657%	15	448	-16.836%
2026-08-17	243.7000	243.7000	239.3100	239.3100	-0.300%	4	448	-24.867%
2026-08-14	240.2000	240.2000	240.0300	240.0300	+6.467%	2	445	-25.093%
2026-08-13	229.0000	229.0000	225.3500	225.4500	+7.408%	5	445	-20.248%
2026-08-11	208.9500	209.9000	208.4900	209.9000	-4.426%	3	444	-14.340%
2026-08-10	219.6200	219.6200	219.6200	219.6200	-1.692%	1	445	-18.131%
2026-08-07	225.6100	225.6100	223.4000	223.4000	-4.936%	3	446	-19.517%
2026-08-06	230.7800	235.0000	230.7800	235.0000	+0.367%	2	448	-23.489%
2026-08-05	241.9500	241.9500	234.1400	234.1400	-13.133%	3	447	-23.208%
2026-08-04	263.0700	270.2900	263.0700	269.5400	+18.688%	5	448	-33.294%
2026-08-03	210.0000	227.1000	210.0000	227.1000	-3.056%	2	445	-20.828%
2026-07-30	235.8200	235.8200	234.1300	234.2600	+14.609%	10	445	-23.248%
2026-07-29	212.6500	212.6500	189.4500	204.4000	-15.306%	25	445	-12.035%
2026-07-27	239.6900	241.3400	239.6900	241.3400	-13.659%	16	434	-25.499%
2026-07-24	279.5200	279.5200	279.5200	279.5200	-0.876%	1	435	-35.675%
2026-07-23	281.9900	281.9900	281.9900	281.9900	-1.759%	1	435	-36.239%
2026-07-21	291.0000	291.0000	287.0400	287.0400	+9.411%	2	435	-37.361%
2026-07-20	262.3500	262.3500	262.3500	262.3500	+2.761%	1	434	-31.466%
2026-07-17	244.0800	255.3000	244.0800	255.3000	+0.702%	2	434	-29.573%
2026-07-16	264.2000	264.2000	250.6100	253.5200	-11.579%	14	434	-29.079%
2026-07-13	286.7200	286.7200	286.7200	286.7200	-3.497%	1	435	-37.291%
2026-07-09	297.1100	297.1100	297.1100	297.1100	+10.717%	6	436	-39.484%
2026-07-02	283.0000	283.0000	268.3500	268.3500	-10.140%	2	435	-32.998%
2026-07-01	298.6300	298.6300	298.6300	298.6300	-6.873%	12	435	-39.792%
2026-06-30	312.3500	320.6700	312.3500	320.6700	+17.281%	13	435	-43.930%
2026-06-25	272.5000	273.4200	272.5000	273.4200	+1.136%	2	437	-34.240%
2026-06-24	270.3500	270.3500	270.3500	270.3500	-0.155%	10	437	-33.494%
2026-06-23	261.3600	273.8600	261.3600	270.7700	-8.214%	10	442	-33.597%
2026-06-22	302.6900	302.6900	290.0000	295.0000	+5.542%	11	440	-39.051%
2026-06-18	282.0000	282.6100	279.5100	279.5100	+3.140%	14	451	-35.673%
2026-06-17	274.0000	274.0000	271.0000	271.0000	+3.435%	4	451	-33.653%
2026-06-16	290.7500	290.7500	262.0000	262.0000	-10.896%	25	449	-31.374%
2026-06-15	298.9100	298.9100	294.0400	294.0400	+10.521%	13	452	-38.852%
2026-06-12	265.8000	266.0500	261.9000	266.0500	+10.170%	27	448	-32.419%
2026-06-11	231.5400	241.5000	231.5400	241.4900	+10.775%	77	454	-25.546%
2026-06-10	225.6500	225.6500	218.0000	218.0000	-3.459%	2	455	-17.523%
2026-06-09	236.2000	236.2000	210.0200	225.8100	-8.013%	156	455	-20.376%
2026-06-08	245.2500	245.5000	245.2500	245.4800	+9.083%	23	521	-26.756%
2026-06-05	249.8200	249.8200	224.4700	225.0400	-18.167%	105	534	-20.103%
2026-06-04	264.9000	275.0000	264.9000	275.0000	-4.514%	34	542	-34.618%
2026-06-03	284.0000	288.0000	284.0000	288.0000	+10.671%	4	544	-37.569%
2026-06-02	259.0000	260.2300	259.0000	260.2300	+1.060%	5	544	-30.907%
2026-06-01	255.4700	262.0000	255.4700	257.5000	-1.571%	5	544	-30.175%
2026-05-29	262.0000	262.0000	254.5000	261.6100	-0.943%	6	544	-31.272%
2026-05-28	257.0000	270.7300	256.7500	264.1000	+6.923%	22	545	-31.920%
2026-05-27	256.4700	256.4700	240.8000	247.0000	-2.275%	4	527	-27.206%
2026-05-26	234.5700	257.9500	233.2000	252.7500	+14.284%	25	526	-28.863%
2026-05-22	221.0000	224.9900	217.2100	221.1600	+9.431%	101	493	-18.701%
2026-05-21	199.5300	202.1000	199.5300	202.1000	+0.263%	5	497	-11.034%
2026-05-20	202.2500	202.2500	200.8700	201.5700	+9.442%	3	497	-10.800%
2026-05-19	172.9900	184.1800	169.6000	184.1800	+3.240%	7	493	-2.378%
2026-05-18	193.7100	193.7100	178.4000	178.4000	-6.563%	18	493	+0.785%
2026-05-15	193.3700	194.7500	190.9300	190.9300	-6.695%	16	493	-5.829%
2026-05-14	205.1500	205.1500	199.2300	204.6300	+1.594%	38	500	-12.134%
2026-05-13	193.9900	201.7600	193.9900	201.4200	-0.622%	16	467	-10.734%
2026-05-12	207.7000	208.6700	186.9000	202.6800	-4.197%	46	467	-11.289%
2026-05-11	216.1000	220.7500	206.4300	211.5600	+3.452%	209	467	-15.012%
2026-05-08	178.0000	204.5000	178.0000	204.5000	+24.090%	89	592	-12.078%
2026-05-07	173.1200	177.0000	164.5500	164.8000	-5.829%	68	580	+9.102%
2026-05-06	170.3000	184.0900	167.7500	175.0000	+33.741%	277	560	+2.743%
2026-05-05	127.2200	130.8500	127.2200	130.8500	+8.033%	7	396	+37.409%
2026-05-04	122.3300	122.3300	120.8000	121.1200	-9.612%	17	395	+48.448%
2026-05-01	129.2500	134.0000	128.9400	134.0000	+4.598%	27	390	+34.179%
2026-04-30	123.8500	129.5000	123.8500	128.1100	+22.068%	59	390	+40.348%
2026-04-29	105.0000	105.0000	104.9500	104.9500	-3.004%	2	347	+71.320%
2026-04-28	99.2700	108.2000	99.2700	108.2000	-5.995%	34	347	+66.174%
2026-04-27	113.9900	116.9200	113.9900	115.1000	-6.802%	9	339	+56.212%
2026-04-24	123.0700	128.5300	119.0500	123.5000	+31.034%	123	336	+45.587%
2026-04-23	96.0300	96.0300	94.0000	94.2500	+4.409%	7	274	+90.769%
2026-04-22	87.1600	90.2700	87.1600	90.2700	+13.163%	5	269	+99.180%
2026-04-21	79.1000	79.7700	79.1000	79.7700	-0.100%	2	266	+125.398%
2026-04-20	79.8500	79.8500	79.8500	79.8500	+5.832%	1	266	+125.172%
2026-04-17	75.1000	75.4500	74.9000	75.4500	+1.589%	22	265	+138.304%
2026-04-16	67.5000	75.9500	67.5000	74.2700	+22.497%	7	255	+142.090%
2026-04-15	60.3000	60.6300	60.3000	60.6300	+5.627%	102	252	+196.553%
2026-04-13	57.4000	57.4000	57.4000	57.4000	-2.876%	10	153	+213.240%
2026-04-10	59.0500	59.1500	58.9000	59.1000	+16.798%	24	163	+204.230%
2026-04-09	50.6000	50.6000	50.6000	50.6000	+20.190%	2	153	+255.336%
2026-04-02	37.2200	42.1000	37.2200	42.1000	+4.778%	4	153	+327.078%
2026-04-01	40.4200	40.8000	40.1800	40.1800	+15.593%	19	153	+347.486%
2026-03-30	34.7800	34.7800	34.7600	34.7600	-15.302%	2	144	+417.261%
2026-03-26	41.0400	41.0400	41.0400	41.0400	-7.920%	3	144	+338.109%
2026-03-25	44.5700	44.5700	44.5700	44.5700	+30.360%	3	144	+303.410%
2026-03-17	34.4000	34.4000	34.1900	34.1900	-5.107%	4	144	+425.885%
2026-03-16	36.0300	36.0300	36.0300	36.0300	-12.866%	3	145	+399.029%
2026-03-11	41.3500	41.3500	41.3500	41.3500	+11.757%	1	145	+334.825%
2026-03-09	37.1000	37.1000	37.0000	37.0000	+1.509%	2	146	+385.946%
2026-03-06	36.5500	36.6500	36.3500	36.4500	+1.419%	32	146	+393.278%
2026-03-05	35.9400	35.9400	35.9400	35.9400	-5.916%	1	146	+400.278%
2026-03-04	38.2000	38.2000	38.2000	38.2000	+3.467%	1	146	+370.681%
2026-03-02	36.9200	36.9200	36.9200	36.9200	-6.175%	10	146	+386.999%
2026-02-27	39.3500	39.3500	39.3500	39.3500	-3.150%	4	146	+356.925%
2026-02-26	40.9500	40.9500	40.6300	40.6300	-9.911%	4	148	+342.530%
2026-02-24	44.1500	46.3200	44.1500	45.1000	+22.455%	72	148	+298.670%
2026-02-23	37.2100	37.2100	36.8300	36.8300	-2.074%	2	90	+388.189%
2026-02-17	37.6100	37.6100	37.6100	37.6100	-9.198%	3	90	+378.064%
2026-02-13	41.4200	41.4200	41.4200	41.4200	+7.584%	3	90	+334.090%
2026-02-04	43.5000	44.3400	38.5000	38.5000	-33.769%	37	90	+367.013%
2026-02-03	59.3300	59.6600	58.0100	58.1300	+2.162%	12	61	+209.307%
2026-01-30	56.9000	56.9000	56.9000	56.9000	-12.488%	1	60	+215.993%
2026-01-22	65.6000	65.6000	65.0200	65.0200	+9.277%	3	60	+176.530%
2026-01-21	60.4400	61.8500	59.4000	59.5000	+16.667%	47	59	+202.185%
2026-01-16	52.3800	52.3800	51.0000	51.0000	+3.870%	6	13	+252.549%
2026-01-15	53.3000	54.0000	48.3000	49.1000	+6.739%	10	13	+266.191%
2026-01-14	46.0000	46.0000	46.0000	46.0000	+6.977%	1	10	+290.870%
2026-01-13	43.0000	43.0000	43.0000	43.0000	+2.381%	1	10	+318.140%
2026-01-06	44.5000	44.5000	42.0000	42.0000	-9.522%	2	10	+328.095%
2026-01-05	46.8000	46.8000	46.4200	46.4200	+12.506%	6	4	+287.333%
2025-12-30	41.2600	41.2600	41.2600	41.2600	+0.634%	3	4	+335.773%
2025-12-29	41.0000	41.0000	41.0000	41.0000	0.000%	1	1	+338.537%