Dark

AMD20281215C470
AMD Dec 15 2028 470.00 Call (AMD281215C00470000)
option OPRA

EOD

Sep 3, 2026

164.20-0.485%(-0.80)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	162.0100	164.8500	155.6900	164.2000	-0.485%	48	372	0.000%
2026-09-02	168.2500	168.2500	162.5000	165.0000	-2.222%	9	371	-0.485%
2026-09-01	169.0000	169.0000	166.7700	168.7500	-5.726%	10	372	-2.696%
2026-08-31	178.2600	179.0000	177.3000	179.0000	+0.179%	5	368	-8.268%
2026-08-28	181.3400	181.3400	178.6800	178.6800	-2.489%	3	366	-8.104%
2026-08-27	183.5000	184.3700	183.2400	183.2400	-4.208%	12	365	-10.391%
2026-08-26	197.0000	197.0000	191.0000	191.2900	-0.125%	5	354	-14.162%
2026-08-25	187.7000	191.5300	184.9400	191.5300	+10.379%	16	357	-14.269%
2026-08-24	174.6000	175.8100	172.6000	173.5200	-6.710%	6	347	-5.371%
2026-08-21	181.8900	186.0000	181.8900	186.0000	+2.649%	13	346	-11.720%
2026-08-20	184.8000	184.8000	180.9500	181.2000	-1.671%	6	334	-9.382%
2026-08-19	185.8300	187.9000	183.0000	184.2800	-5.259%	12	333	-10.896%
2026-08-18	197.3300	197.3300	194.5100	194.5100	-10.841%	11	323	-15.583%
2026-08-17	221.6200	221.6200	218.1600	218.1600	+0.087%	3	322	-24.734%
2026-08-14	217.9700	217.9700	217.9700	217.9700	+4.098%	1	320	-24.669%
2026-08-13	211.0000	211.0000	209.2000	209.3900	+9.120%	27	320	-21.582%
2026-08-11	195.8700	195.8700	191.8900	191.8900	-3.086%	4	331	-14.430%
2026-08-10	205.2500	205.2500	198.0000	198.0000	-4.047%	18	328	-17.071%
2026-08-07	213.4500	214.8200	206.2800	206.3500	-6.375%	31	324	-20.426%
2026-08-06	220.3900	220.4000	220.3900	220.4000	+0.943%	20	314	-25.499%
2026-08-05	220.0000	225.0000	212.5100	218.3400	+2.893%	20	321	-24.796%
2026-08-03	212.2000	212.2000	212.2000	212.2000	-1.164%	1	309	-22.620%
2026-07-31	215.0000	215.0000	214.7000	214.7000	-1.838%	4	309	-23.521%
2026-07-30	201.9000	225.0000	201.9000	218.7200	+21.511%	252	313	-24.927%
2026-07-29	185.0000	185.0000	179.1200	180.0000	-10.000%	6	299	-8.778%
2026-07-28	198.4000	204.0300	193.5300	200.0000	-13.043%	8	299	-17.900%
2026-07-27	224.0000	230.0000	217.0000	230.0000	-13.208%	9	297	-28.609%
2026-07-24	265.0000	265.0000	265.0000	265.0000	-0.872%	1	295	-38.038%
2026-07-23	267.3300	267.3300	267.3300	267.3300	-0.395%	3	295	-38.578%
2026-07-21	268.3900	268.3900	268.3900	268.3900	+23.899%	3	298	-38.820%
2026-07-17	216.5500	216.6200	216.5500	216.6200	-7.919%	4	298	-24.199%
2026-07-16	245.3900	245.3900	232.6500	235.2500	-5.655%	12	296	-30.202%
2026-07-08	249.3500	249.3500	249.3500	249.3500	-11.760%	1	290	-34.149%
2026-07-06	291.1600	291.1600	282.5800	282.5800	+14.711%	11	290	-41.893%
2026-07-02	246.3400	246.3400	246.3400	246.3400	-18.023%	1	296	-33.344%
2026-06-30	281.2500	300.5000	281.2500	300.5000	+13.140%	3	296	-45.358%
2026-06-29	246.5400	267.9000	246.5400	265.6000	+6.881%	4	296	-38.178%
2026-06-25	247.2100	248.5000	247.2100	248.5000	-9.449%	5	296	-33.924%
2026-06-22	270.3000	274.6900	270.2400	274.4300	+3.558%	8	296	-40.167%
2026-06-18	265.0000	265.0000	265.0000	265.0000	+4.003%	14	296	-38.038%
2026-06-16	275.6500	275.6500	254.8000	254.8000	-7.571%	10	296	-35.557%
2026-06-15	279.2500	281.0000	275.6700	275.6700	+8.378%	15	300	-40.436%
2026-06-12	249.5800	254.3600	249.5800	254.3600	+16.706%	4	298	-35.446%
2026-06-11	210.9500	220.0000	210.9500	217.9500	+8.970%	27	300	-24.662%
2026-06-10	210.1500	210.1500	197.0000	200.0100	-2.434%	23	280	-17.904%
2026-06-09	220.2200	220.2700	200.2500	205.0000	-11.813%	6	279	-19.902%
2026-06-08	226.1000	232.4600	224.8700	232.4600	+8.702%	3	274	-29.364%
2026-06-05	225.2500	225.2500	208.7500	213.8500	-17.432%	14	274	-23.217%
2026-06-04	243.1200	259.0000	243.0000	259.0000	-3.286%	4	265	-36.602%
2026-06-03	256.0000	269.0500	256.0000	267.8000	+8.202%	24	263	-38.686%
2026-06-02	246.9100	247.5000	246.9100	247.5000	+4.766%	2	256	-33.657%
2026-06-01	225.7000	236.2400	225.7000	236.2400	+0.382%	6	256	-30.494%
2026-05-29	248.1800	248.1800	235.3400	235.3400	-4.228%	7	256	-30.229%
2026-05-28	226.9500	252.9000	224.2500	245.7300	+7.091%	38	257	-33.179%
2026-05-27	222.9200	229.4600	222.9200	229.4600	-3.018%	7	237	-28.441%
2026-05-26	215.7600	238.9500	215.7600	236.6000	+13.510%	14	234	-30.600%
2026-05-22	201.0500	210.4800	200.0100	208.4400	+12.101%	154	251	-21.224%
2026-05-20	178.3600	185.9400	178.3600	185.9400	+12.432%	2	251	-11.692%
2026-05-19	157.6600	170.1000	157.6600	165.3800	+0.731%	5	255	-0.714%
2026-05-18	163.5500	168.2800	163.5500	164.1800	-5.213%	31	255	+0.012%
2026-05-15	178.6200	178.6200	173.2100	173.2100	-9.641%	35	255	-5.202%
2026-05-14	186.5900	191.6900	186.3500	191.6900	+2.645%	10	225	-14.341%
2026-05-13	181.0100	186.7500	181.0100	186.7500	+1.044%	2	205	-12.075%
2026-05-12	193.5000	193.5000	178.8000	184.8200	-8.105%	126	205	-11.157%
2026-05-11	195.9900	204.0000	190.9500	201.1200	+5.078%	300	205	-18.357%
2026-05-08	165.9500	191.4000	165.8000	191.4000	+23.803%	41	76	-14.211%
2026-05-07	161.9000	162.1000	153.1000	154.6000	-4.432%	13	65	+6.210%
2026-05-06	152.9500	168.8800	152.9500	161.7700	+40.976%	25	59	+1.502%
2026-04-30	114.7500	114.7500	114.7500	114.7500	+22.622%	3	41	+43.094%
2026-04-28	96.6000	96.6000	92.9800	93.5800	-7.993%	4	38	+75.465%
2026-04-27	101.7100	101.7100	101.7100	101.7100	-10.702%	3	38	+61.439%
2026-04-24	112.2500	114.9000	111.6000	113.9000	+33.890%	12	38	+44.162%
2026-04-23	85.0700	85.0700	85.0700	85.0700	+7.344%	1	33	+93.018%
2026-04-22	75.7400	79.6000	75.7400	79.2500	+18.905%	13	34	+107.192%
2026-04-17	66.7500	66.7500	66.6500	66.6500	+3.752%	2	28	+146.362%
2026-04-16	66.0500	66.0500	64.2300	64.2400	+19.784%	4	27	+155.604%
2026-04-15	53.6500	53.6500	53.6300	53.6300	+1.958%	2	27	+206.172%
2026-04-14	52.8000	52.8000	52.6000	52.6000	+16.166%	2	27	+212.167%
2026-04-09	43.3000	45.2800	43.3000	45.2800	+4.573%	2	27	+262.633%
2026-04-08	41.6600	43.3000	41.6600	43.3000	+25.689%	48	26	+279.215%
2026-04-01	34.5500	34.5500	34.4500	34.4500	-6.892%	2	6	+376.633%
2026-03-26	37.0000	37.0000	37.0000	37.0000	-5.371%	1	6	+343.784%
2026-03-25	39.1000	39.1000	39.1000	39.1000	+8.914%	1	6	+319.949%
2026-03-11	35.9000	35.9000	35.9000	35.9000	+8.623%	1	5	+357.382%
2026-03-04	32.6400	33.0500	32.5300	33.0500	-17.168%	4	4	+396.823%
2026-02-11	39.9000	39.9000	39.9000	39.9000	+10.557%	2	5	+311.529%
2026-02-06	36.6800	36.6800	36.0900	36.0900	+4.488%	2	4	+354.974%
2026-02-04	36.9900	36.9900	34.0100	34.5400	-28.415%	5	3	+375.391%
2026-01-30	49.0000	49.0000	48.2500	48.2500	-15.217%	2	1	+240.311%
2026-01-27	56.9100	56.9100	56.9100	56.9100	0.000%	1	1	+188.526%