Dark

AMD20281215C480
AMD Dec 15 2028 480.00 Call (AMD281215C00480000)
option OPRA

EOD

Sep 3, 2026

161.00-0.580%(-0.94)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	161.1000	162.9400	160.6300	161.0000	-0.580%	104	792	0.000%
2026-09-02	164.5000	164.5000	161.9400	161.9400	-1.741%	3	749	-0.580%
2026-09-01	166.0000	166.0000	163.3900	164.8100	-2.824%	77	749	-2.312%
2026-08-31	175.0700	175.0700	169.6000	169.6000	-3.373%	4	742	-5.071%
2026-08-28	180.6800	181.0200	173.9000	175.5200	-4.286%	38	741	-8.273%
2026-08-27	183.3800	183.3800	183.3800	183.3800	-2.525%	2	740	-12.204%
2026-08-26	184.1000	195.4500	184.1000	188.1300	+0.053%	41	740	-14.421%
2026-08-25	183.1500	188.0300	183.1500	188.0300	+10.495%	6	727	-14.375%
2026-08-24	170.2000	174.6000	170.1700	170.1700	-6.623%	7	727	-5.389%
2026-08-21	182.2400	182.2400	182.2400	182.2400	+1.895%	1	724	-11.655%
2026-08-20	178.8500	178.8500	178.8500	178.8500	-1.122%	2	723	-9.980%
2026-08-19	180.0000	180.8800	180.0000	180.8800	-5.298%	2	723	-10.991%
2026-08-18	200.3500	200.3500	191.0000	191.0000	-11.369%	9	724	-15.707%
2026-08-17	223.6300	223.6300	214.0000	215.5000	-1.598%	7	718	-25.290%
2026-08-14	203.0000	219.0000	203.0000	219.0000	+5.884%	64	721	-26.484%
2026-08-13	206.1700	206.8300	205.6700	206.8300	+4.338%	20	722	-22.158%
2026-08-12	202.2500	202.2500	198.0400	198.2300	+4.712%	24	722	-18.781%
2026-08-11	187.5000	189.3400	186.8300	189.3100	-1.912%	9	721	-14.954%
2026-08-10	200.0000	200.0000	193.0000	193.0000	-5.623%	14	727	-16.580%
2026-08-07	206.6700	206.6700	203.5000	204.5000	-5.860%	17	725	-21.271%
2026-08-06	211.0000	218.5000	210.0000	217.2300	+2.953%	12	722	-25.885%
2026-08-05	219.1000	219.1000	209.4000	211.0000	-14.228%	145	726	-23.697%
2026-08-04	232.0000	246.0000	232.0000	246.0000	+14.498%	7	639	-34.553%
2026-08-03	211.1000	215.0000	209.4000	214.8500	+2.799%	36	640	-25.064%
2026-07-31	223.5500	223.5500	209.0000	209.0000	-1.350%	3	642	-22.967%
2026-07-30	198.0900	223.0000	198.0900	211.8600	+15.770%	16	642	-24.006%
2026-07-29	190.0000	190.0000	175.8000	183.0000	-8.523%	34	649	-12.022%
2026-07-28	196.7400	200.0500	189.4300	200.0500	-11.424%	13	646	-19.520%
2026-07-27	237.0000	237.0000	216.3900	225.8500	-11.977%	28	641	-28.714%
2026-07-24	250.4200	256.5800	250.4000	256.5800	-8.158%	9	634	-37.252%
2026-07-22	264.7000	279.3700	264.7000	279.3700	+7.038%	2	629	-42.370%
2026-07-21	261.0000	261.0000	261.0000	261.0000	+7.620%	1	629	-38.314%
2026-07-20	250.0000	250.0600	242.5200	242.5200	+5.443%	3	629	-33.614%
2026-07-17	210.0000	238.4500	210.0000	230.0000	+0.349%	22	629	-30.000%
2026-07-16	248.0000	248.0000	228.0000	229.2000	-6.277%	13	622	-29.756%
2026-07-15	245.0000	245.0000	244.5500	244.5500	-10.108%	2	619	-34.165%
2026-07-09	283.0000	283.0000	272.0500	272.0500	+15.442%	10	617	-40.820%
2026-07-08	246.1400	246.1400	235.6600	235.6600	-3.232%	3	617	-31.681%
2026-07-07	243.5300	243.5300	243.5300	243.5300	-15.312%	1	617	-33.889%
2026-07-06	290.2100	290.2100	284.0000	287.5600	+18.841%	12	618	-44.012%
2026-07-02	260.7500	269.3600	241.9700	241.9700	-8.466%	9	618	-33.463%
2026-07-01	264.3500	264.3500	264.3500	264.3500	-11.751%	1	618	-39.096%
2026-06-30	279.7700	299.5500	279.7700	299.5500	+20.786%	16	618	-46.253%
2026-06-26	248.0000	248.0000	248.0000	248.0000	-1.821%	1	617	-35.081%
2026-06-25	244.6500	252.6000	244.6500	252.6000	+5.470%	4	616	-36.263%
2026-06-24	255.0000	255.0000	239.5000	239.5000	-5.601%	11	617	-32.777%
2026-06-23	253.7100	253.7100	253.7100	253.7100	-6.552%	1	618	-36.542%
2026-06-22	271.5000	271.5000	271.5000	271.5000	+4.936%	1	618	-40.700%
2026-06-18	258.0000	262.4200	258.0000	258.7300	+4.834%	4	621	-37.773%
2026-06-17	246.5800	254.6200	244.2500	246.8000	-2.547%	6	621	-34.765%
2026-06-16	253.5000	253.5000	253.2500	253.2500	-7.411%	13	623	-36.426%
2026-06-15	272.4700	278.3000	272.4700	273.5200	+12.020%	7	616	-41.138%
2026-06-12	247.2500	251.0000	240.2000	244.1700	+8.279%	41	616	-34.062%
2026-06-11	205.5000	225.5000	205.0000	225.5000	+13.317%	13	627	-28.603%
2026-06-10	213.0200	213.0200	198.6100	199.0000	-4.917%	8	622	-19.095%
2026-06-09	221.0000	221.0000	190.2400	209.2900	-6.592%	15	621	-23.073%
2026-06-08	220.0000	224.0600	215.6400	224.0600	+6.190%	27	619	-28.144%
2026-06-05	225.4700	225.4700	206.0400	211.0000	-9.636%	61	605	-23.697%
2026-06-04	242.8000	243.3900	233.5000	233.5000	-8.807%	101	582	-31.049%
2026-06-03	256.0500	256.0500	256.0500	256.0500	+9.935%	1	483	-37.122%
2026-06-02	232.9100	232.9100	232.9100	232.9100	+4.674%	1	482	-30.875%
2026-06-01	225.6800	230.0000	219.0200	222.5100	-7.191%	20	481	-27.644%
2026-05-29	237.0000	239.7500	237.0000	239.7500	-1.232%	3	465	-32.847%
2026-05-28	224.6800	247.6500	224.6800	242.7400	+7.146%	26	465	-33.674%
2026-05-27	230.5000	230.5000	221.9800	226.5500	-2.814%	34	450	-28.934%
2026-05-26	220.5000	233.1100	220.5000	233.1100	+15.258%	38	472	-30.934%
2026-05-22	205.8300	205.8300	198.0000	202.2500	+9.324%	72	462	-20.396%
2026-05-20	185.0000	185.0000	185.0000	185.0000	+13.462%	1	462	-12.973%
2026-05-19	163.4000	163.4000	163.0500	163.0500	-4.088%	4	462	-1.257%
2026-05-15	175.2100	175.2100	170.0000	170.0000	-9.358%	3	462	-5.294%
2026-05-14	181.3000	187.5500	181.3000	187.5500	+1.127%	6	461	-14.156%
2026-05-13	179.7200	185.4600	179.7200	185.4600	+3.453%	2	457	-13.189%
2026-05-12	188.3200	188.3200	169.9800	179.2700	-5.796%	12	457	-10.191%
2026-05-11	192.0000	202.0000	190.3000	190.3000	+5.039%	27	457	-15.397%
2026-05-08	172.4200	183.2300	172.0000	181.1700	+20.700%	14	463	-11.133%
2026-05-07	155.2100	155.8000	147.4900	150.1000	-5.359%	195	460	+7.262%
2026-05-06	154.5800	163.4500	148.0300	158.6000	+39.588%	60	424	+1.513%
2026-05-05	113.3200	114.0100	111.2000	113.6200	+7.320%	13	423	+41.700%
2026-05-04	118.3000	118.3000	105.8700	105.8700	-7.658%	4	421	+52.073%
2026-05-01	114.5300	114.6500	114.5300	114.6500	+1.299%	2	419	+40.427%
2026-04-30	112.4500	113.1800	112.4500	113.1800	+20.353%	3	419	+42.251%
2026-04-28	91.8000	94.0400	91.0000	94.0400	-7.577%	7	418	+71.204%
2026-04-27	103.1800	103.1800	101.5700	101.7500	-7.264%	67	418	+58.231%
2026-04-24	111.0000	114.2600	109.2500	109.7200	+37.459%	63	354	+46.737%
2026-04-22	77.2400	80.5600	77.2400	79.8200	+18.992%	104	347	+101.704%
2026-04-21	67.0800	67.0800	67.0800	67.0800	+2.334%	1	354	+140.012%
2026-04-17	65.0300	65.5500	65.0300	65.5500	+4.213%	2	354	+145.614%
2026-04-16	61.4000	62.9000	61.4000	62.9000	+29.026%	53	354	+155.962%
2026-04-10	46.6300	49.1000	46.6300	48.7500	+9.921%	9	359	+230.256%
2026-04-09	44.3500	44.3500	44.3500	44.3500	+8.303%	1	357	+263.021%
2026-04-08	41.6000	41.6000	40.9500	40.9500	+12.192%	22	356	+293.162%
2026-04-02	36.3500	36.5000	36.3500	36.5000	+8.084%	2	345	+341.096%
2026-04-01	33.9600	33.9600	33.7700	33.7700	+9.288%	2	345	+376.755%
2026-03-19	30.3500	30.9000	30.3500	30.9000	+2.658%	2	345	+421.036%
2026-03-18	30.1000	30.1000	30.1000	30.1000	-1.794%	1	343	+434.884%
2026-03-16	30.6500	30.6500	30.6500	30.6500	+1.827%	10	343	+425.285%
2026-03-13	30.1000	30.1000	30.1000	30.1000	-9.201%	10	343	+434.884%
2026-03-10	32.5000	33.1500	32.5000	33.1500	+7.316%	5	343	+385.671%
2026-03-09	30.2500	31.0500	30.2500	30.8900	-0.258%	25	343	+421.204%
2026-03-06	30.9700	30.9700	30.9700	30.9700	-3.969%	1	334	+419.858%
2026-03-04	31.7000	32.2500	31.6500	32.2500	-2.421%	26	334	+399.225%
2026-02-18	32.9500	33.5000	31.4600	33.0500	-1.284%	308	332	+387.141%
2026-02-17	31.5000	33.4800	31.5000	33.4800	-6.637%	8	56	+380.884%
2026-02-13	35.8400	35.8600	35.8400	35.8600	-0.527%	2	51	+348.968%
2026-02-12	36.0800	36.0800	36.0500	36.0500	+0.642%	2	51	+346.602%
2026-02-06	32.1500	35.8200	32.1500	35.8200	+6.925%	9	50	+349.470%
2026-02-04	35.6800	35.6800	33.4800	33.5000	-33.703%	81	41	+380.597%
2026-02-03	51.1100	51.1100	50.5300	50.5300	-3.661%	11	11	+218.623%
2026-02-02	52.7900	52.7900	51.9300	52.4500	-4.896%	23	15	+206.959%
2026-01-27	55.2000	55.2000	55.1500	55.1500	0.000%	2	1	+191.931%