Dark

AMD20281215C500
AMD Dec 15 2028 500.00 Call (AMD281215C00500000)
option OPRA

EOD

Jul 20, 2026

235.12+5.515%(+12.29)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	238.5000	240.5700	235.1200	235.1200	+5.515%	56	3,429	0.000%
2026-07-17	214.0000	227.9700	200.0000	222.8300	-1.837%	58	3,413	+5.515%
2026-07-16	241.7500	241.7500	223.7600	227.0000	-8.879%	16	3,401	+3.577%
2026-07-15	274.0000	274.0000	238.6100	249.1200	-7.304%	8	3,392	-5.620%
2026-07-14	282.0700	285.0000	268.0000	268.7500	+5.941%	17	3,392	-12.513%
2026-07-13	269.0000	269.0000	253.6800	253.6800	-6.044%	5	3,390	-7.316%
2026-07-10	269.4600	271.0000	269.4600	270.0000	+2.838%	10	3,391	-12.919%
2026-07-09	258.3000	269.0800	258.3000	262.5500	+14.132%	15	3,385	-10.448%
2026-07-08	233.1800	233.1800	230.0400	230.0400	-2.924%	3	3,384	+2.208%
2026-07-07	243.4000	247.5600	232.8600	236.9700	-13.058%	57	3,383	-0.781%
2026-07-06	273.0000	283.8300	271.5500	272.5600	+15.673%	43	3,373	-13.736%
2026-07-02	253.4500	256.6700	233.6000	235.6300	-9.373%	75	3,352	-0.216%
2026-07-01	268.0000	270.7500	260.0000	260.0000	-10.959%	32	3,352	-9.569%
2026-06-30	279.0000	295.0000	272.0000	292.0000	+14.510%	37	3,355	-19.479%
2026-06-29	244.5500	255.0000	232.7900	255.0000	+5.098%	54	3,336	-7.796%
2026-06-26	231.4000	242.6300	231.4000	242.6300	-1.968%	10	3,385	-3.095%
2026-06-25	237.5000	252.0000	237.5000	247.5000	+3.427%	17	3,380	-5.002%
2026-06-24	245.4500	247.3500	233.4500	239.3000	-0.458%	302	3,377	-1.747%
2026-06-23	240.5700	248.9700	239.5100	240.4000	-9.112%	30	3,253	-2.196%
2026-06-22	263.6800	273.0000	261.4500	264.5000	+1.903%	65	3,242	-11.108%
2026-06-18	255.0000	259.5600	252.2100	259.5600	+2.931%	10	3,241	-9.416%
2026-06-17	243.5000	252.1700	243.5000	252.1700	+5.510%	19	3,241	-6.761%
2026-06-16	265.0000	265.0000	239.0000	239.0000	-10.319%	37	3,240	-1.623%
2026-06-15	266.5000	271.7500	265.5300	266.5000	+11.998%	61	3,230	-11.775%
2026-06-12	234.5000	245.0100	232.5000	237.9500	+8.598%	23	3,235	-1.189%
2026-06-11	202.9000	219.1100	201.5700	219.1100	+12.699%	58	3,229	+7.307%
2026-06-10	203.8700	208.6200	194.4200	194.4200	-3.274%	9	3,266	+20.934%
2026-06-09	216.0000	216.0000	184.5000	201.0000	-10.067%	301	3,264	+16.975%
2026-06-08	212.5500	223.5000	210.5000	223.5000	+10.644%	12	3,254	+5.199%
2026-06-05	221.1900	222.4700	199.7500	202.0000	-17.213%	342	3,252	+16.396%
2026-06-04	236.7400	247.1800	229.0300	244.0000	-5.755%	48	3,080	-3.639%
2026-06-03	260.6500	260.6500	245.1200	258.9000	+10.119%	57	3,072	-9.185%
2026-06-02	234.4000	241.5000	227.3800	235.1100	+1.625%	45	3,049	+0.004%
2026-06-01	220.7500	234.0000	213.0000	231.3500	+1.791%	139	3,067	+1.630%
2026-05-29	237.0000	238.3400	224.9500	227.2800	-3.695%	130	3,047	+3.449%
2026-05-28	220.5700	242.8300	215.0000	236.0000	+7.107%	344	3,053	-0.373%
2026-05-27	231.0000	231.0000	211.0000	220.3400	-1.193%	89	3,078	+6.708%
2026-05-26	214.5000	230.0000	213.9700	223.0000	+13.284%	380	3,049	+5.435%
2026-05-22	195.0000	203.0400	192.8800	196.8500	+10.652%	232	2,873	+19.441%
2026-05-21	172.2100	178.8700	172.2100	177.9000	-0.808%	6	2,872	+32.164%
2026-05-20	172.0000	181.9500	172.0000	179.3500	+13.592%	114	2,872	+31.096%
2026-05-19	151.3500	159.2200	141.1500	157.8900	+1.753%	119	2,761	+48.914%
2026-05-18	157.3500	157.4600	155.1700	155.1700	-5.488%	38	2,761	+51.524%
2026-05-15	170.1000	172.7400	164.1800	164.1800	-9.717%	29	2,761	+43.209%
2026-05-14	180.8000	182.8200	179.7900	181.8500	+1.934%	14	2,759	+29.293%
2026-05-13	175.5000	182.4500	169.8400	178.4000	+0.225%	234	2,812	+31.794%
2026-05-12	181.5500	185.0000	167.2600	178.0000	-4.496%	85	2,812	+32.090%
2026-05-11	185.0000	196.6500	181.4800	186.3800	+3.103%	435	2,812	+26.151%
2026-05-08	161.1200	180.7700	161.1200	180.7700	+25.187%	296	2,835	+30.066%
2026-05-07	149.4000	154.7000	143.2200	144.4000	-6.839%	58	2,853	+62.825%
2026-05-06	143.3000	161.1500	143.3000	155.0000	+39.930%	1,135	2,853	+51.690%
2026-05-05	106.9400	112.3000	104.9000	110.7700	+7.492%	840	2,867	+112.260%
2026-05-04	114.8800	114.8800	101.5000	103.0500	-9.984%	81	2,544	+128.161%
2026-05-01	109.5000	115.5600	106.6000	114.4800	+3.780%	47	2,582	+105.381%
2026-04-30	104.0000	110.3100	104.0000	110.3100	+11.032%	136	2,582	+113.145%
2026-04-29	89.0000	99.3500	88.4000	99.3500	+9.477%	33	2,659	+136.658%
2026-04-28	85.9500	91.9000	84.4600	90.7500	-7.840%	186	2,639	+159.085%
2026-04-27	103.3500	103.3500	94.9500	98.4700	-6.664%	296	2,634	+138.773%
2026-04-24	97.3500	110.2000	96.3500	105.5000	+34.190%	520	2,719	+122.863%
2026-04-23	77.6500	81.4500	77.6500	78.6200	+0.025%	56	2,780	+199.059%
2026-04-22	68.8800	78.6000	68.1000	78.6000	+19.507%	453	2,776	+199.135%
2026-04-21	62.6500	67.1000	62.3000	65.7700	+8.801%	150	2,865	+257.488%
2026-04-20	65.6100	65.6100	59.8000	60.4500	-2.327%	31	2,865	+288.950%
2026-04-17	61.5700	62.8000	60.6000	61.8900	+0.259%	245	2,855	+279.900%
2026-04-16	53.5000	62.6300	53.5000	61.7300	+21.039%	502	2,799	+280.884%
2026-04-15	50.5000	51.0100	49.1500	51.0000	+2.000%	141	2,598	+361.020%
2026-04-14	46.5500	50.1000	46.5500	50.0000	+7.875%	116	2,558	+370.240%
2026-04-13	46.4800	46.6000	45.1100	46.3500	+1.024%	113	2,508	+407.271%
2026-04-10	45.0000	47.8000	45.0000	45.8800	+9.499%	195	2,467	+412.467%
2026-04-09	40.5000	42.0300	39.9900	41.9000	+5.995%	56	2,413	+461.146%
2026-04-08	38.8000	40.3000	38.2500	39.5300	+13.266%	197	2,418	+494.789%
2026-04-07	35.3500	35.3500	34.9000	34.9000	-1.273%	13	2,306	+573.696%
2026-04-06	37.5000	38.0000	35.1300	35.3500	+4.093%	74	2,311	+565.120%
2026-04-02	30.8400	34.1000	28.9100	33.9600	+6.125%	168	2,189	+592.344%
2026-04-01	29.4500	33.0000	29.4500	32.0000	+8.844%	117	2,189	+634.750%
2026-03-31	28.6000	29.4000	28.3500	29.4000	+4.255%	123	2,109	+699.728%
2026-03-30	30.5200	31.0500	27.5000	28.2000	-5.843%	381	2,034	+733.759%
2026-03-27	29.6800	30.2000	29.0500	29.9500	-2.602%	165	2,141	+685.042%
2026-03-26	36.0000	36.5000	30.4500	30.7500	-14.583%	70	2,032	+664.618%
2026-03-25	33.0000	36.2900	33.0000	36.0000	+18.577%	107	2,027	+553.111%
2026-03-24	29.7000	30.3600	28.4600	30.3600	+3.265%	35	1,973	+674.440%
2026-03-23	29.8500	31.5100	29.2000	29.4000	+2.618%	129	1,955	+699.728%
2026-03-20	30.1000	30.1000	28.6500	28.6500	-4.181%	7	1,991	+720.663%
2026-03-19	26.1700	29.9000	26.1700	29.9000	+6.977%	35	1,989	+686.355%
2026-03-18	27.9500	28.6600	27.7500	27.9500	+4.486%	135	1,985	+741.216%
2026-03-17	27.0500	27.2500	26.7500	26.7500	-4.464%	60	1,912	+778.953%
2026-03-16	28.5000	29.5000	28.0000	28.0000	+2.903%	75	1,855	+739.714%
2026-03-13	28.8500	29.1100	27.1500	27.2100	-6.010%	129	1,854	+764.094%
2026-03-12	31.1100	31.1100	28.9000	28.9500	-6.763%	220	1,853	+712.159%
2026-03-11	32.5500	33.3200	31.0500	31.0500	-0.321%	43	1,644	+657.230%
2026-03-10	31.0500	32.2000	31.0000	31.1500	+4.285%	38	1,633	+654.799%
2026-03-09	28.0000	30.5000	27.1000	29.8700	+6.223%	378	1,631	+687.144%
2026-03-06	29.7800	29.7800	27.7300	28.1200	-5.320%	226	1,445	+736.131%
2026-03-05	31.3000	32.6500	28.4000	29.7000	-1.000%	78	1,335	+691.650%
2026-03-04	27.8500	30.7200	27.8500	30.0000	+9.689%	77	1,314	+683.733%
2026-03-03	28.9100	29.5000	27.3500	27.3500	-9.377%	40	1,286	+759.671%
2026-03-02	29.8000	30.5000	29.0900	30.1800	-2.677%	52	1,274	+679.059%
2026-02-27	32.0500	32.1000	30.3700	31.0100	-4.585%	55	1,280	+658.207%
2026-02-26	34.3500	34.3500	32.5000	32.5000	-10.837%	63	1,290	+623.446%
2026-02-25	36.9000	37.7000	36.0000	36.4500	-1.460%	192	1,160	+545.048%
2026-02-24	34.7000	37.9100	34.7000	36.9900	+26.246%	329	1,160	+535.631%
2026-02-23	29.9000	30.0500	28.7700	29.3000	-3.934%	33	1,003	+702.457%
2026-02-20	31.6500	32.5200	30.5000	30.5000	-3.021%	52	1,015	+670.885%
2026-02-19	31.8000	31.8000	30.5700	31.4500	+5.008%	56	993	+647.599%
2026-02-18	30.2600	32.0000	29.5500	29.9500	-8.326%	317	967	+685.042%
2026-02-17	32.0000	32.7900	30.3000	32.6700	-3.171%	122	670	+619.682%
2026-02-13	35.1000	35.1000	33.7000	33.7400	+2.678%	64	587	+596.858%
2026-02-12	38.0000	38.0000	32.8600	32.8600	-7.981%	36	587	+615.520%
2026-02-11	36.7500	36.9500	33.2500	35.7100	-1.435%	57	572	+558.415%
2026-02-10	37.0000	37.0000	36.2300	36.2300	-0.740%	3	528	+548.965%
2026-02-09	35.7000	36.8500	35.7000	36.5000	+8.955%	6	529	+544.164%
2026-02-06	30.0000	33.9000	30.0000	33.5000	+18.500%	144	524	+601.851%
2026-02-05	31.7000	32.5100	27.5000	28.2700	-10.396%	191	456	+731.694%
2026-02-04	37.6500	37.6500	30.7800	31.5500	-34.271%	183	378	+645.230%
2026-02-03	49.5500	49.5500	47.3000	48.0000	-2.280%	21	255	+389.833%
2026-02-02	47.6500	51.1000	47.6500	49.1200	+8.817%	107	251	+378.664%
2026-01-30	46.9000	47.0700	44.5500	45.1400	-9.720%	54	190	+420.868%
2026-01-29	55.5000	55.5000	47.8000	50.0000	-6.455%	12	142	+370.240%
2026-01-28	53.9600	53.9600	53.1000	53.4500	+1.810%	18	141	+339.888%
2026-01-27	52.2000	53.7000	52.2000	52.5000	+0.382%	41	140	+347.848%
2026-01-26	55.2300	55.2300	52.3000	52.3000	-7.105%	15	125	+349.560%
2026-01-23	56.9500	58.2600	54.9000	56.3000	+6.528%	87	122	+317.620%
2026-01-22	51.3600	53.7500	49.7000	52.8500	0.000%	74	67	+344.882%