Dark

AMD20281215C430
AMD Dec 15 2028 430.00 Call (AMD281215C00430000)
option OPRA

EOD

Sep 3, 2026

176.05-3.072%(-5.58)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	170.0000	179.6500	170.0000	176.0500	-3.072%	13	369	0.000%
2026-09-02	181.6300	181.6300	181.6300	181.6300	+0.810%	1	363	-3.072%
2026-09-01	180.0000	181.1600	179.1700	180.1700	-5.333%	23	363	-2.287%
2026-08-31	190.3200	190.3200	190.3200	190.3200	-5.782%	2	352	-7.498%
2026-08-27	202.0000	202.0000	202.0000	202.0000	-2.061%	1	352	-12.847%
2026-08-26	206.2000	206.2500	206.2000	206.2500	+0.659%	2	352	-14.642%
2026-08-25	205.0300	205.0300	204.9000	204.9000	+8.989%	2	353	-14.080%
2026-08-24	188.0000	188.0000	188.0000	188.0000	-3.456%	1	352	-6.356%
2026-08-20	200.1300	200.1300	193.8700	194.7300	-1.899%	6	351	-9.593%
2026-08-19	211.3500	211.3500	196.7700	198.5000	-6.808%	5	346	-11.310%
2026-08-18	210.9200	213.0000	210.0000	213.0000	-11.065%	12	348	-17.347%
2026-08-17	239.5000	239.5000	239.5000	239.5000	+6.208%	1	343	-26.493%
2026-08-13	225.5000	225.5000	225.5000	225.5000	+3.076%	1	343	-21.929%
2026-08-12	218.9300	218.9300	218.7700	218.7700	+6.988%	2	343	-19.527%
2026-08-11	204.4800	204.4800	204.4800	204.4800	-7.450%	1	343	-13.904%
2026-08-10	220.9400	220.9400	220.9400	220.9400	-0.140%	1	343	-20.318%
2026-08-07	221.2500	221.2500	221.2500	221.2500	-5.654%	5	344	-20.429%
2026-08-06	235.0100	235.0100	234.3600	234.5100	+2.451%	4	345	-24.929%
2026-08-05	237.4000	238.7000	225.5500	228.9000	-0.044%	22	345	-23.089%
2026-07-31	229.0000	229.0000	229.0000	229.0000	-0.279%	1	347	-23.122%
2026-07-30	230.0000	232.0800	228.1400	229.6400	+22.039%	21	347	-23.337%
2026-07-29	198.2800	198.2800	186.4200	188.1700	-10.138%	8	357	-6.441%
2026-07-28	219.5000	219.5000	209.2100	209.4000	-13.471%	10	356	-15.926%
2026-07-27	233.9200	242.0000	233.9200	242.0000	-18.792%	2	353	-27.252%
2026-07-22	298.0000	298.0000	298.0000	298.0000	+3.742%	1	354	-40.923%
2026-07-21	278.0000	287.2500	278.0000	287.2500	+8.807%	2	354	-38.712%
2026-07-20	264.5000	265.0000	264.0000	264.0000	+9.091%	3	354	-33.314%
2026-07-17	230.0000	242.0000	221.0000	242.0000	-1.486%	3	354	-27.252%
2026-07-16	255.0000	255.0000	245.6500	245.6500	-10.721%	4	356	-28.333%
2026-07-15	275.1500	275.1500	275.1500	275.1500	-7.674%	6	357	-36.017%
2026-07-10	298.0200	298.0200	298.0200	298.0200	+0.007%	6	351	-40.927%
2026-07-09	293.0000	298.0000	293.0000	298.0000	+11.954%	2	357	-40.923%
2026-07-07	258.7200	268.0000	258.7200	266.1800	-13.676%	14	357	-33.861%
2026-07-06	300.0000	308.3500	300.0000	308.3500	+19.492%	7	351	-42.906%
2026-07-02	265.3200	265.3200	258.0500	258.0500	-11.627%	32	332	-31.777%
2026-07-01	292.0000	292.0000	292.0000	292.0000	-7.624%	1	332	-39.709%
2026-06-30	289.0500	316.2900	289.0500	316.1000	+12.591%	23	332	-44.306%
2026-06-29	280.7500	280.7500	280.7500	280.7500	+6.912%	9	332	-37.293%
2026-06-26	262.6000	262.6000	262.6000	262.6000	-2.361%	1	341	-32.959%
2026-06-25	268.9500	268.9500	268.9500	268.9500	+0.859%	1	341	-34.542%
2026-06-24	266.6600	266.6600	266.6600	266.6600	+3.445%	10	341	-33.980%
2026-06-23	257.7800	257.7800	257.7800	257.7800	-10.957%	9	341	-31.705%
2026-06-22	296.9000	296.9000	287.1000	289.5000	+9.659%	15	341	-39.188%
2026-06-17	264.0000	264.0000	264.0000	264.0000	+1.033%	1	350	-33.314%
2026-06-16	266.3000	266.3000	261.3000	261.3000	-10.819%	11	351	-32.625%
2026-06-15	289.5800	293.0000	289.5800	293.0000	+11.640%	11	344	-39.915%
2026-06-12	258.8000	266.4300	258.8000	262.4500	+14.357%	16	353	-32.921%
2026-06-11	223.2800	229.5000	223.2800	229.5000	+7.919%	2	353	-23.290%
2026-06-10	212.6600	212.6600	212.6600	212.6600	-3.774%	6	352	-17.215%
2026-06-09	233.0000	233.0000	221.0000	221.0000	-8.746%	2	358	-20.339%
2026-06-08	231.0200	242.1800	231.0200	242.1800	+9.584%	2	360	-27.306%
2026-06-05	251.9700	251.9700	221.0000	221.0000	-18.103%	16	358	-20.339%
2026-06-04	256.0000	269.8500	253.2500	269.8500	-5.897%	48	347	-34.760%
2026-06-03	280.0000	286.7600	272.4000	286.7600	+11.567%	8	366	-38.607%
2026-06-02	256.0000	257.0300	256.0000	257.0300	+1.201%	4	365	-31.506%
2026-06-01	243.1700	253.9800	235.0000	253.9800	+0.340%	26	366	-30.684%
2026-05-29	258.3200	258.3200	253.1200	253.1200	-3.683%	15	362	-30.448%
2026-05-28	237.8500	267.0000	237.8500	262.8000	+8.318%	8	367	-33.010%
2026-05-27	245.5000	245.5000	236.2100	242.6200	-0.988%	25	365	-27.438%
2026-05-26	240.8000	245.0400	238.0000	245.0400	+11.443%	11	380	-28.155%
2026-05-22	214.0000	221.1400	214.0000	219.8800	+8.315%	18	384	-19.934%
2026-05-21	196.5400	203.0000	196.2000	203.0000	+1.500%	6	382	-13.276%
2026-05-20	186.5000	201.0000	186.5000	200.0000	+10.693%	157	382	-11.975%
2026-05-19	174.8000	181.0600	160.4700	180.6800	+2.479%	17	472	-2.563%
2026-05-18	185.0500	191.0000	176.3100	176.3100	-3.126%	31	472	-0.147%
2026-05-15	188.1000	192.8500	182.0000	182.0000	-9.457%	38	472	-3.269%
2026-05-14	195.0000	202.8500	190.8000	201.0100	-1.224%	21	467	-12.417%
2026-05-13	197.8200	203.5000	192.0000	203.5000	+11.111%	12	493	-13.489%
2026-05-12	199.7200	204.2000	183.1500	183.1500	-11.782%	30	493	-3.877%
2026-05-11	212.1800	216.4500	202.4300	207.6100	+6.015%	54	493	-15.202%
2026-05-08	182.0000	195.9300	182.0000	195.8300	+19.774%	44	528	-10.101%
2026-05-07	175.0000	175.0000	163.5000	163.5000	-4.648%	11	520	+7.676%
2026-05-06	178.5000	181.2500	164.9500	171.4700	+36.771%	132	515	+2.671%
2026-05-05	123.9700	125.3700	123.9700	125.3700	+5.575%	18	487	+40.424%
2026-05-04	117.0700	119.4500	117.0700	118.7500	-5.627%	4	474	+48.253%
2026-05-01	127.0500	128.0000	125.8300	125.8300	+0.535%	7	479	+39.911%
2026-04-30	116.5800	125.1600	116.5800	125.1600	+19.405%	133	479	+40.660%
2026-04-28	97.1300	104.8200	97.1000	104.8200	-7.761%	16	429	+67.955%
2026-04-27	120.9500	121.0100	110.8300	113.6400	-5.292%	59	434	+54.919%
2026-04-24	120.0000	125.7800	116.4900	119.9900	+26.345%	148	408	+46.721%
2026-04-23	90.6300	94.9700	90.6300	94.9700	+6.588%	12	337	+85.374%
2026-04-22	85.0700	90.0000	85.0700	89.1000	+14.672%	10	325	+97.587%
2026-04-21	78.0000	78.0000	77.2100	77.7000	+7.842%	8	323	+126.577%
2026-04-20	78.0000	78.0000	72.0500	72.0500	-2.106%	9	323	+144.344%
2026-04-17	73.8500	73.8500	73.6000	73.6000	-1.473%	2	320	+139.198%
2026-04-16	66.6500	74.8000	66.3500	74.7000	+25.652%	50	320	+135.676%
2026-04-14	59.4500	59.4500	59.4500	59.4500	+6.541%	2	320	+196.131%
2026-04-13	55.5500	56.0500	54.9000	55.8000	-0.623%	15	320	+215.502%
2026-04-10	54.9500	56.3000	54.9500	56.1500	+11.188%	26	319	+213.535%
2026-04-09	49.0000	51.0000	49.0000	50.5000	+5.384%	14	318	+248.614%
2026-04-08	47.4500	47.9200	47.4000	47.9200	+16.878%	3	312	+267.383%
2026-04-02	36.0000	41.0000	36.0000	41.0000	+4.326%	8	314	+329.390%
2026-04-01	39.3700	40.5600	39.3000	39.3000	+15.588%	5	314	+347.964%
2026-03-30	40.1800	40.1800	33.8200	34.0000	-6.077%	3	314	+417.794%
2026-03-27	35.5200	36.2000	35.5200	36.2000	-4.712%	3	313	+386.326%
2026-03-26	41.9500	41.9500	37.9900	37.9900	-12.667%	8	311	+363.411%
2026-03-25	42.6400	43.5000	42.6400	43.5000	+18.561%	4	309	+304.713%
2026-03-23	36.6900	36.6900	36.6900	36.6900	+4.889%	1	312	+379.831%
2026-03-16	34.9800	34.9800	34.9800	34.9800	+4.699%	3	311	+403.288%
2026-03-13	34.8500	34.9000	33.4100	33.4100	-15.567%	3	311	+426.938%
2026-03-11	40.3500	40.3500	39.5000	39.5700	+9.917%	89	310	+344.908%
2026-03-09	33.8900	36.2500	33.8900	36.0000	+1.695%	8	342	+389.028%
2026-03-06	35.3500	35.6000	35.3500	35.4000	-0.282%	45	344	+397.316%
2026-03-05	39.4000	39.4000	35.5000	35.5000	-5.585%	2	367	+395.915%
2026-03-04	37.6000	37.6000	37.6000	37.6000	+12.239%	1	367	+368.218%
2026-03-03	33.5000	33.5000	33.5000	33.5000	-10.547%	1	366	+425.522%
2026-03-02	37.4500	37.4500	37.4500	37.4500	-2.015%	4	366	+370.093%
2026-02-27	38.2200	38.2200	38.2200	38.2200	-11.116%	4	370	+360.623%
2026-02-26	43.0000	43.0000	43.0000	43.0000	-1.308%	1	370	+309.419%
2026-02-25	43.0100	43.5700	43.0100	43.5700	+24.486%	2	371	+304.062%
2026-02-23	35.8100	35.8100	35.0000	35.0000	-21.348%	2	371	+403.000%
2026-02-09	43.3000	44.5000	43.3000	44.5000	+10.012%	13	372	+295.618%
2026-02-06	38.2400	40.5500	38.2400	40.4500	+19.041%	70	372	+335.229%
2026-02-05	36.0000	36.0000	33.8800	33.9800	-10.579%	60	372	+418.099%
2026-02-04	42.7500	44.0500	38.0000	38.0000	-32.862%	195	400	+363.289%
2026-02-03	58.9000	58.9000	55.1600	56.6000	-2.498%	6	565	+211.042%
2026-02-02	58.0500	58.0500	58.0500	58.0500	+4.783%	2	565	+203.273%
2026-01-30	55.6500	57.6000	54.3500	55.4000	-5.461%	14	565	+217.780%
2026-01-29	63.5200	63.5200	58.6000	58.6000	-6.984%	34	559	+200.427%
2026-01-28	65.2000	65.2000	63.0000	63.0000	+0.527%	10	539	+179.444%
2026-01-27	62.6700	62.6700	62.6700	62.6700	-0.255%	5	535	+180.916%
2026-01-26	62.8300	62.8300	62.8300	62.8300	-4.368%	1	540	+180.201%
2026-01-23	66.1000	66.4000	65.2100	65.7000	+4.785%	18	541	+167.960%
2026-01-22	60.9700	62.7000	59.0000	62.7000	+2.787%	322	542	+180.781%
2026-01-21	59.0000	61.5500	57.8500	61.0000	+16.412%	148	273	+188.607%
2026-01-20	52.0000	53.7500	52.0000	52.4000	+4.320%	31	165	+235.973%
2026-01-16	49.9600	51.1000	49.9200	50.2300	+3.354%	75	135	+250.488%
2026-01-15	45.9000	52.5000	45.9000	48.6000	+11.035%	53	135	+262.243%
2026-01-14	43.9800	44.8000	43.3000	43.7700	+2.290%	20	124	+302.216%
2026-01-13	39.5500	44.4000	39.5500	42.7900	+16.309%	34	111	+311.428%
2026-01-12	35.6900	37.1200	35.5000	36.7900	+3.927%	18	88	+378.527%
2026-01-09	33.5000	36.6800	33.5000	35.4000	-3.014%	9	93	+397.316%
2026-01-08	37.0500	37.4500	35.9000	36.5000	-4.973%	7	92	+382.329%
2026-01-07	38.5000	40.0000	38.4100	38.4100	-4.214%	61	89	+358.344%
2026-01-06	46.0000	46.0000	40.1000	40.1000	-9.685%	17	95	+339.027%
2026-01-05	48.5000	48.5000	44.4000	44.4000	-3.834%	29	67	+296.509%
2026-01-02	46.1200	46.1700	44.0100	46.1700	+11.199%	4	67	+281.308%
2025-12-31	41.5500	41.5500	41.5200	41.5200	+2.015%	25	38	+324.013%
2025-12-30	40.7000	40.7000	40.7000	40.7000	-1.572%	1	38	+332.555%
2025-12-29	41.1500	41.3700	41.0600	41.3500	+3.375%	6	37	+325.756%
2025-12-26	40.0000	40.0000	40.0000	40.0000	-3.007%	1	32	+340.125%
2025-12-24	41.0000	41.2400	41.0000	41.2400	0.000%	31	0	+326.891%