Dark

AMD20281215C5
AMD Dec 15 2028 5.00 Call (AMD281215C00005000)
option OPRA

EOD

Sep 3, 2026

453.10-0.018%(-0.08)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	454.0000	454.0000	453.1000	453.1000	-0.018%	4	20,035	0.000%
2026-09-02	450.0000	454.3000	449.0000	453.1800	-0.400%	57	20,033	-0.018%
2026-09-01	451.0000	455.0000	451.0000	455.0000	-1.728%	4	19,983	-0.418%
2026-08-28	463.0000	463.0000	463.0000	463.0000	-1.489%	1	19,981	-2.138%
2026-08-27	473.0000	473.5100	467.5100	470.0000	+0.657%	511	19,981	-3.596%
2026-08-21	466.9400	468.6500	465.3000	466.9300	+0.352%	701	19,472	-2.962%
2026-08-20	457.9500	465.3500	457.9500	465.2900	+0.278%	21	18,775	-2.620%
2026-08-19	470.0000	470.0000	462.8200	464.0000	-2.750%	17	18,765	-2.349%
2026-08-18	482.1600	482.1600	473.2000	477.1200	-5.949%	624	18,753	-5.034%
2026-08-17	509.0000	509.2200	506.4000	507.3000	+4.168%	76	18,306	-10.684%
2026-08-14	487.0000	487.0000	487.0000	487.0000	+0.412%	1	18,260	-6.961%
2026-08-13	488.6700	488.6700	485.0000	485.0000	+5.206%	3	18,260	-6.577%
2026-08-11	461.0000	461.0000	461.0000	461.0000	-2.256%	1	18,260	-1.714%
2026-08-10	471.4400	471.6400	471.4400	471.6400	-1.269%	2	18,261	-3.931%
2026-08-07	477.6000	477.7000	477.6000	477.7000	-0.686%	2	18,259	-5.150%
2026-08-05	483.4000	483.5000	481.0000	481.0000	+5.714%	5	18,259	-5.800%
2026-08-03	455.0000	455.0000	455.0000	455.0000	-3.744%	1	18,260	-0.418%
2026-07-31	473.0000	473.0000	472.7000	472.7000	+10.962%	2	18,261	-4.146%
2026-07-29	447.0000	447.0000	426.0000	426.0000	-6.374%	3	18,263	+6.362%
2026-07-28	455.0000	455.0000	455.0000	455.0000	-12.495%	1	18,266	-0.418%
2026-07-24	531.3000	531.3000	519.9700	519.9700	-2.040%	5	18,267	-12.860%
2026-07-21	529.5500	530.8000	529.1700	530.8000	+5.219%	146	18,268	-14.638%
2026-07-20	505.4800	510.3400	504.4200	504.4700	+0.034%	185	18,173	-10.183%
2026-07-16	504.0000	504.3000	504.0000	504.3000	-2.617%	2	17,988	-10.153%
2026-07-15	513.9500	517.8500	509.6000	517.8500	-3.039%	6	17,988	-12.504%
2026-07-13	533.0100	534.0800	533.0100	534.0800	-3.169%	2	17,986	-15.163%
2026-07-10	549.9600	551.6100	548.8000	551.5600	+0.102%	13	17,986	-17.851%
2026-07-09	554.7700	554.8900	551.0000	551.0000	-1.343%	3	17,975	-17.768%
2026-07-06	565.6000	565.6000	558.5000	558.5000	+7.048%	12	17,975	-18.872%
2026-07-02	542.0800	542.0800	521.7300	521.7300	+1.042%	10	17,954	-13.154%
2026-06-26	516.3500	516.3500	516.3500	516.3500	-0.763%	10	17,954	-12.249%
2026-06-25	520.3200	520.3200	520.3200	520.3200	+0.642%	10	17,944	-12.919%
2026-06-23	517.0000	517.0000	517.0000	517.0000	-5.311%	2	17,954	-12.360%
2026-06-22	542.2700	546.0000	542.2700	546.0000	+2.757%	13	17,956	-17.015%
2026-06-18	530.0000	532.4800	523.9100	531.3500	+2.476%	462	17,564	-14.727%
2026-06-17	519.6200	519.6200	518.5100	518.5100	-4.510%	2	17,564	-12.615%
2026-06-15	545.9300	545.9300	543.0000	543.0000	+14.639%	24	17,562	-16.556%
2026-06-11	460.2300	473.6600	460.2300	473.6600	+4.743%	22	17,578	-4.341%
2026-06-10	452.0600	452.2100	452.0600	452.2100	+0.046%	16	17,567	+0.197%
2026-06-09	452.0000	452.0000	452.0000	452.0000	-6.698%	3	17,560	+0.243%
2026-06-08	484.4500	484.4500	484.4500	484.4500	+0.535%	1	17,563	-6.471%
2026-06-05	481.8700	481.8700	481.8700	481.8700	-1.559%	1	17,564	-5.970%
2026-05-27	502.2000	502.2000	489.5000	489.5000	+4.717%	4	17,563	-7.436%
2026-05-22	467.4500	467.4500	467.4500	467.4500	+6.338%	1	17,561	-3.070%
2026-05-20	439.3500	439.5900	439.3500	439.5900	+7.479%	10	17,710	+3.073%
2026-05-18	408.6000	409.0000	408.6000	409.0000	-3.538%	23	17,678	+10.782%
2026-05-15	432.0000	432.1200	423.9500	424.0000	-4.412%	19	17,678	+6.863%
2026-05-13	443.5700	443.5700	443.5700	443.5700	+2.153%	1	17,663	+2.148%
2026-05-12	434.2200	434.2200	434.2200	434.2200	-4.317%	1	17,663	+4.348%
2026-05-11	461.5000	464.7000	449.5000	453.8100	+3.094%	263	17,663	-0.156%
2026-05-08	427.0000	440.1900	425.7000	440.1900	+9.473%	40	17,526	+2.933%
2026-05-07	407.4500	416.6300	401.5500	402.1000	-2.327%	359	17,499	+12.683%
2026-05-06	405.5000	425.0000	404.7800	411.6800	+19.615%	751	17,278	+10.061%
2026-05-05	344.8000	344.8000	344.1700	344.1700	+1.099%	2	16,830	+31.650%
2026-05-04	340.4900	340.4900	340.3700	340.4300	-3.410%	30	16,830	+33.096%
2026-05-01	352.4500	352.4500	352.4500	352.4500	+1.247%	1	16,799	+28.557%
2026-04-30	335.0500	348.3000	335.0100	348.1100	+5.507%	378	16,799	+30.160%
2026-04-27	340.4600	340.4600	329.9400	329.9400	-3.808%	20	16,550	+37.328%
2026-04-24	343.0200	343.0200	343.0000	343.0000	+23.005%	4	16,532	+32.099%
2026-04-21	280.0000	280.0000	278.8500	278.8500	+9.637%	3	16,527	+62.489%
2026-04-15	254.2300	254.3800	249.2000	254.3400	+1.145%	601	16,527	+78.147%
2026-04-14	250.1900	251.9400	249.2000	251.4600	+4.107%	1,370	15,926	+80.188%
2026-04-13	242.5000	242.5000	241.5400	241.5400	+4.161%	9	14,556	+87.588%
2026-04-09	231.5300	233.2600	231.0000	231.8900	+1.974%	580	14,556	+95.394%
2026-04-08	233.0900	233.2900	225.0100	227.4000	+5.273%	285	13,976	+99.252%
2026-04-07	215.2500	216.2400	213.5000	216.0100	-0.249%	480	13,700	+109.759%
2026-04-06	214.1000	221.8100	214.1000	216.5500	+1.348%	841	13,220	+109.236%
2026-04-02	209.8600	213.6700	209.8600	213.6700	+3.557%	60	12,320	+112.056%
2026-04-01	205.6800	210.5500	205.6800	206.3300	+3.248%	446	12,320	+119.600%
2026-03-31	196.8000	200.5500	194.7000	199.8400	+5.207%	1,243	11,875	+126.731%
2026-03-30	199.4100	201.8000	189.9500	189.9500	-4.278%	1,701	10,635	+138.536%
2026-03-27	195.8100	199.8800	195.8100	198.4400	-1.224%	190	8,935	+128.331%
2026-03-26	204.7500	204.7500	200.6300	200.9000	-7.492%	960	8,745	+125.535%
2026-03-25	216.1000	217.7600	214.0000	217.1700	+8.841%	540	7,785	+108.638%
2026-03-23	203.4000	204.3300	199.1400	199.5300	-0.815%	311	7,245	+127.084%
2026-03-19	193.5100	201.1700	193.5100	201.1700	+3.021%	44	6,990	+125.232%
2026-03-18	194.4000	196.1500	194.4000	195.2700	+1.334%	61	6,989	+132.038%
2026-03-17	194.7500	195.3200	192.0500	192.7000	-0.259%	686	6,929	+135.132%
2026-03-16	194.8300	196.6500	193.2000	193.2000	+2.401%	1,040	6,249	+134.524%
2026-03-13	193.2500	193.2500	188.6700	188.6700	-2.992%	1,083	5,209	+140.155%
2026-03-12	194.8000	196.2000	194.1300	194.4900	-3.479%	442	4,127	+132.968%
2026-03-11	202.8000	203.6000	200.7000	201.5000	-0.445%	800	3,687	+124.864%
2026-03-10	201.0500	202.4000	200.6200	202.4000	+4.384%	580	2,887	+123.864%
2026-03-09	193.8000	194.0000	193.7300	193.9000	+1.630%	160	2,307	+133.677%
2026-03-06	194.2400	194.2400	190.7900	190.7900	-1.604%	63	2,147	+137.486%
2026-03-05	198.0500	198.0500	193.9000	193.9000	-1.996%	40	2,085	+133.677%
2026-03-04	194.8000	198.8500	194.7000	197.8500	+5.604%	460	2,045	+129.012%
2026-03-03	187.5000	189.0500	187.3500	187.3500	-3.602%	130	1,585	+141.847%
2026-03-02	193.8000	194.7500	193.1000	194.3500	-0.993%	680	1,455	+133.136%
2026-02-27	196.9000	198.0000	194.7000	196.3000	-2.095%	580	775	+130.820%
2026-02-26	199.9800	200.5000	199.7500	200.5000	-3.606%	84	195	+125.985%
2026-02-25	210.3400	210.3400	208.0000	208.0000	+1.241%	4	111	+117.837%
2026-02-24	205.4500	205.4500	205.4500	205.4500	+7.285%	1	111	+120.540%
2026-02-23	191.5000	191.5000	191.5000	191.5000	-3.526%	5	111	+136.606%
2026-02-17	198.5000	198.5000	198.5000	198.5000	-6.597%	1	106	+128.262%
2026-02-11	213.0000	213.0000	212.5200	212.5200	+0.478%	2	105	+113.203%
2026-02-10	211.5100	211.5100	211.5100	211.5100	+4.013%	1	104	+114.222%
2026-02-06	203.3500	203.3500	203.3500	203.3500	+7.735%	1	103	+122.818%
2026-02-05	189.5500	190.2500	188.7500	188.7500	-5.388%	4	102	+140.053%
2026-02-04	208.4900	208.4900	196.5000	199.5000	-15.737%	26	98	+127.118%
2026-02-03	236.9500	236.9500	236.7600	236.7600	-5.011%	11	73	+91.375%
2026-01-27	249.2500	249.2500	249.2500	249.2500	-0.380%	1	63	+81.785%
2026-01-26	250.2700	250.6300	249.2400	250.2000	+0.264%	66	63	+81.095%
2026-01-22	249.8700	249.8700	249.5400	249.5400	+20.989%	27	31	+81.574%
2026-01-12	206.2500	206.2500	206.2500	206.2500	-2.712%	1	5	+119.685%
2026-01-06	212.0000	212.0000	212.0000	212.0000	-2.309%	1	4	+113.726%
2026-01-02	221.6600	221.6600	217.0100	217.0100	+1.978%	4	3	+108.792%
2025-12-30	213.8900	213.8900	212.8000	212.8000	0.000%	2	2	+112.923%