Dark

AMD20281215C440
AMD Dec 15 2028 440.00 Call (AMD281215C00440000)
option OPRA

EOD

Sep 3, 2026

169.00-3.917%(-6.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	169.0000	169.0000	169.0000	169.0000	-3.917%	1	590	0.000%
2026-09-01	177.3300	177.3500	175.0000	175.8900	-5.795%	30	589	-3.917%
2026-08-31	186.7100	186.7100	186.7100	186.7100	-1.964%	2	603	-9.485%
2026-08-28	190.4000	190.4500	190.4000	190.4500	-0.740%	2	602	-11.263%
2026-08-27	195.6700	195.6700	191.8700	191.8700	-6.950%	2	603	-11.920%
2026-08-26	206.7000	206.7000	205.9500	206.2000	+11.883%	4	603	-18.041%
2026-08-24	185.2300	185.2300	184.3000	184.3000	-6.089%	7	605	-8.302%
2026-08-19	197.0000	197.0000	196.2500	196.2500	-6.298%	5	604	-13.885%
2026-08-18	206.4500	209.5900	206.4500	209.4400	-4.059%	14	605	-19.309%
2026-08-13	218.1500	218.3000	218.1500	218.3000	+2.373%	2	602	-22.584%
2026-08-12	213.2400	213.2400	213.2400	213.2400	+6.737%	2	602	-20.747%
2026-08-11	200.9200	200.9200	199.7800	199.7800	-5.746%	4	604	-15.407%
2026-08-10	211.7400	211.9600	211.4600	211.9600	-3.215%	343	602	-20.268%
2026-08-07	226.5000	226.5000	219.0000	219.0000	-4.783%	2	485	-22.831%
2026-08-06	233.5200	233.5200	230.0000	230.0000	-1.919%	3	485	-26.522%
2026-08-05	234.5000	234.5000	234.5000	234.5000	-10.325%	1	485	-27.932%
2026-08-04	248.0000	261.5000	248.0000	261.5000	+7.929%	5	485	-35.373%
2026-07-31	244.0000	244.0000	242.0000	242.2900	+5.803%	10	489	-30.249%
2026-07-30	223.0000	229.0000	223.0000	229.0000	+17.738%	28	489	-26.201%
2026-07-29	194.5000	194.5000	185.6000	194.5000	-7.160%	21	484	-13.111%
2026-07-28	202.0000	213.5000	202.0000	209.5000	-9.142%	5	479	-19.332%
2026-07-27	230.0000	230.5800	227.7200	230.5800	-12.320%	10	481	-26.707%
2026-07-24	263.9100	263.9100	262.9800	262.9800	+1.733%	2	477	-35.737%
2026-07-20	253.9500	258.5000	253.9500	258.5000	+5.886%	2	477	-34.623%
2026-07-17	212.0000	244.1300	212.0000	244.1300	+0.482%	13	477	-30.775%
2026-07-16	255.2800	255.2800	242.9600	242.9600	-6.554%	10	482	-30.441%
2026-07-15	259.0000	260.0000	259.0000	260.0000	-5.005%	5	486	-35.000%
2026-07-13	271.4700	282.0000	271.4700	273.7000	-4.584%	6	489	-38.254%
2026-07-10	286.8500	286.8500	286.8500	286.8500	-1.042%	1	490	-41.084%
2026-07-09	289.8700	289.8700	289.8700	289.8700	-3.537%	6	490	-41.698%
2026-07-06	300.5000	300.5000	300.5000	300.5000	+16.491%	1	484	-43.760%
2026-07-02	255.5000	258.0200	255.5000	257.9600	-9.999%	3	484	-34.486%
2026-07-01	286.6200	286.6200	286.6200	286.6200	-8.998%	4	484	-41.037%
2026-06-30	299.7400	314.9600	299.7400	314.9600	+20.214%	9	484	-46.342%
2026-06-26	258.8200	262.0000	258.8200	262.0000	-1.920%	2	482	-35.496%
2026-06-25	266.8500	267.1300	266.8500	267.1300	-0.592%	4	482	-36.735%
2026-06-23	263.0100	268.7300	263.0100	268.7200	-5.811%	80	484	-37.109%
2026-06-22	283.0600	285.3000	282.4100	285.3000	+6.734%	10	483	-40.764%
2026-06-17	265.8500	267.3000	265.8500	267.3000	+1.043%	6	473	-36.775%
2026-06-16	286.1500	286.1500	264.5400	264.5400	-8.015%	5	468	-36.116%
2026-06-15	294.0000	294.9700	286.8200	287.5900	+12.340%	6	467	-41.236%
2026-06-12	256.0000	256.0000	256.0000	256.0000	+7.563%	5	466	-33.984%
2026-06-11	234.8600	240.0000	234.8600	238.0000	+13.199%	84	471	-28.992%
2026-06-10	223.9700	223.9700	210.2500	210.2500	-4.761%	4	436	-19.620%
2026-06-09	229.5000	229.5000	219.6000	220.7600	-7.736%	166	436	-23.446%
2026-06-08	230.3500	239.2700	230.3500	239.2700	+6.817%	6	485	-29.368%
2026-06-05	248.9700	248.9700	217.9700	224.0000	-8.631%	82	481	-24.554%
2026-06-04	245.1600	245.1600	245.1600	245.1600	-11.241%	1	405	-31.065%
2026-06-03	276.7900	283.0000	266.0300	276.2100	+7.017%	10	404	-38.815%
2026-06-02	244.0000	258.1000	244.0000	258.1000	+2.449%	5	402	-34.522%
2026-06-01	236.0100	253.1400	236.0100	251.9300	-1.053%	24	403	-32.918%
2026-05-29	256.5000	256.5000	246.3800	254.6100	-0.690%	60	423	-33.624%
2026-05-28	240.9500	264.0000	237.6800	256.3800	+5.074%	14	385	-34.082%
2026-05-27	243.0000	244.0000	235.3000	244.0000	-1.054%	35	388	-30.738%
2026-05-26	238.0000	246.6000	238.0000	246.6000	+15.234%	8	406	-31.468%
2026-05-22	214.2100	218.5000	213.2500	214.0000	+10.366%	7	413	-21.028%
2026-05-21	193.1900	197.6000	192.7000	193.9000	-0.854%	15	407	-12.842%
2026-05-20	186.9600	197.8000	186.9600	195.5700	+8.379%	46	407	-13.586%
2026-05-19	168.5700	180.4500	158.6500	180.4500	+4.078%	29	396	-6.345%
2026-05-18	177.2200	183.0000	171.1800	173.3800	-6.144%	29	396	-2.526%
2026-05-15	180.0000	190.2000	180.0000	184.7300	-5.344%	47	396	-8.515%
2026-05-14	199.5500	199.5500	195.1600	195.1600	+0.329%	14	371	-13.404%
2026-05-13	195.6600	199.5000	190.0100	194.5200	-0.476%	95	314	-13.119%
2026-05-12	205.4500	205.4500	182.0600	195.4500	-4.472%	38	314	-13.533%
2026-05-11	204.3700	214.2500	199.3800	204.6000	+3.339%	67	314	-17.400%
2026-05-08	180.6900	197.9900	180.6900	197.9900	+24.054%	80	330	-14.642%
2026-05-07	168.9300	171.2000	158.3600	159.6000	-6.868%	131	321	+5.890%
2026-05-06	170.6600	175.1200	161.9800	171.3700	+37.371%	138	287	-1.383%
2026-05-05	121.7500	124.7500	121.7500	124.7500	+7.340%	6	180	+35.471%
2026-05-04	114.6300	116.2200	114.6300	116.2200	-5.520%	3	177	+45.414%
2026-04-30	122.6700	124.5000	122.6700	123.0100	+14.802%	44	174	+37.387%
2026-04-29	107.1500	107.1500	107.1500	107.1500	+8.036%	1	154	+57.723%
2026-04-28	99.1800	99.1800	99.1800	99.1800	-10.568%	2	154	+70.397%
2026-04-27	110.9000	110.9000	110.9000	110.9000	-6.327%	1	152	+52.390%
2026-04-24	110.6900	122.7000	110.6900	118.3900	+35.303%	16	152	+42.749%
2026-04-22	87.5500	87.5500	87.5000	87.5000	+14.950%	3	148	+93.143%
2026-04-21	75.9500	76.1600	75.9500	76.1200	+5.987%	10	147	+122.018%
2026-04-20	71.8200	71.8200	71.8200	71.8200	-0.650%	3	147	+135.310%
2026-04-17	70.1600	72.2900	70.1600	72.2900	+22.422%	7	147	+133.781%
2026-04-15	59.2800	59.4800	58.8900	59.0500	+10.477%	10	148	+186.198%
2026-04-13	54.6000	54.6000	53.4500	53.4500	+9.529%	61	148	+216.183%
2026-04-09	48.7500	48.8000	48.7500	48.8000	+5.286%	2	148	+246.311%
2026-04-08	46.3000	46.3500	46.3000	46.3500	+11.579%	2	148	+264.617%
2026-04-07	41.5400	41.5400	41.5400	41.5400	+18.924%	20	147	+306.837%
2026-04-02	34.9300	34.9300	34.9300	34.9300	-8.512%	1	137	+383.825%
2026-04-01	38.0100	38.3700	38.0100	38.1800	-11.271%	98	137	+342.640%
2026-03-25	43.0300	43.0300	43.0300	43.0300	+30.513%	10	139	+292.749%
2026-03-13	32.9700	32.9700	32.9700	32.9700	-13.601%	1	134	+412.587%
2026-03-11	38.6600	38.6900	38.1600	38.1600	+4.120%	3	134	+342.872%
2026-03-04	36.6500	36.6500	36.6500	36.6500	+13.048%	2	133	+361.119%
2026-03-03	32.4200	32.4200	32.4200	32.4200	-22.347%	1	131	+421.283%
2026-02-24	41.7500	41.7500	41.7500	41.7500	+1.335%	120	131	+304.790%
2026-02-09	41.2000	41.2000	41.2000	41.2000	+3.778%	1	12	+310.194%
2026-02-06	39.7000	39.7000	39.7000	39.7000	+6.491%	1	12	+325.693%
2026-02-04	37.2800	37.2800	37.2800	37.2800	-39.382%	1	12	+353.326%
2026-01-28	63.8000	63.8000	61.5000	61.5000	0.000%	11	11	+174.797%