Dark

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

EOD

Sep 3, 2026

155.00-0.296%(-0.46)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	147.4500	156.9200	147.4500	155.0000	-0.296%	137	3,647	0.000%
2026-09-02	158.2800	158.2800	155.0000	155.4600	-2.011%	6	3,667	-0.296%
2026-09-01	155.0500	159.1900	155.0000	158.6500	-6.291%	145	3,668	-2.301%
2026-08-31	169.7000	173.2300	165.4500	169.3000	-0.047%	212	3,688	-8.447%
2026-08-28	174.8000	174.8000	168.5000	169.3800	-2.571%	21	3,721	-8.490%
2026-08-27	179.0000	179.0000	173.0000	173.8500	-4.247%	23	3,726	-10.843%
2026-08-26	184.4500	188.0900	180.5000	181.5600	+1.142%	27	3,723	-14.629%
2026-08-25	178.0200	180.5100	177.5000	179.5100	+8.939%	22	3,719	-13.654%
2026-08-24	171.1100	171.1100	163.8000	164.7800	-6.720%	26	3,713	-5.935%
2026-08-21	174.3800	176.6500	174.3800	176.6500	+1.168%	4	3,713	-12.256%
2026-08-20	177.9400	177.9400	172.0000	174.6100	-0.080%	149	3,715	-11.231%
2026-08-19	191.3300	191.4500	174.6000	174.7500	-7.686%	80	3,643	-11.302%
2026-08-18	197.1200	197.1200	183.4000	189.3000	-9.100%	268	3,639	-18.119%
2026-08-17	213.0000	216.2500	208.2500	208.2500	-3.243%	26	3,531	-25.570%
2026-08-14	198.1100	215.2300	198.1100	215.2300	+8.101%	72	3,521	-27.984%
2026-08-13	197.6500	199.6000	197.6500	199.1000	+2.629%	6	3,548	-22.150%
2026-08-12	194.2500	195.5000	193.0000	194.0000	+4.301%	17	3,546	-20.103%
2026-08-11	179.9300	186.0000	179.0000	186.0000	-2.618%	25	3,555	-16.667%
2026-08-10	190.0000	195.9400	190.0000	191.0000	-2.551%	27	3,553	-18.848%
2026-08-07	204.5000	205.2000	196.0000	196.0000	-6.667%	23	3,557	-20.918%
2026-08-06	195.6200	213.5000	195.6200	210.0000	+1.957%	50	3,552	-26.190%
2026-08-05	210.0000	216.9000	202.5500	205.9700	-13.458%	65	3,539	-24.746%
2026-08-04	219.4500	240.0000	219.4500	238.0000	+15.411%	88	3,542	-34.874%
2026-08-03	189.0000	210.0000	189.0000	206.2200	-1.931%	26	3,580	-24.838%
2026-07-31	228.7500	228.7500	205.0000	210.2800	+0.148%	27	3,583	-26.289%
2026-07-30	202.0000	215.2500	202.0000	209.9700	+24.478%	267	3,583	-26.180%
2026-07-29	179.0000	182.4800	167.7300	168.6800	-11.221%	77	3,486	-8.110%
2026-07-28	197.2400	197.6000	185.0000	190.0000	-13.636%	57	3,505	-18.421%
2026-07-27	233.6300	233.6300	210.7000	220.0000	-13.386%	71	3,494	-29.545%
2026-07-24	264.0000	264.0000	244.8000	254.0000	-0.008%	5	3,433	-38.976%
2026-07-23	264.6800	264.6800	250.8600	254.0200	+2.427%	5	3,432	-38.981%
2026-07-21	248.8800	250.8000	248.0000	248.0000	+5.478%	4	3,429	-37.500%
2026-07-20	238.5000	240.5700	235.1200	235.1200	+5.515%	56	3,429	-34.076%
2026-07-17	214.0000	227.9700	200.0000	222.8300	-1.837%	58	3,413	-30.440%
2026-07-16	241.7500	241.7500	223.7600	227.0000	-8.879%	16	3,401	-31.718%
2026-07-15	274.0000	274.0000	238.6100	249.1200	-7.304%	8	3,392	-37.781%
2026-07-14	282.0700	285.0000	268.0000	268.7500	+5.941%	17	3,392	-42.326%
2026-07-13	269.0000	269.0000	253.6800	253.6800	-6.044%	5	3,390	-38.899%
2026-07-10	269.4600	271.0000	269.4600	270.0000	+2.838%	10	3,391	-42.593%
2026-07-09	258.3000	269.0800	258.3000	262.5500	+14.132%	15	3,385	-40.964%
2026-07-08	233.1800	233.1800	230.0400	230.0400	-2.924%	3	3,384	-32.620%
2026-07-07	243.4000	247.5600	232.8600	236.9700	-13.058%	57	3,383	-34.591%
2026-07-06	273.0000	283.8300	271.5500	272.5600	+15.673%	43	3,373	-43.132%
2026-07-02	253.4500	256.6700	233.6000	235.6300	-9.373%	75	3,352	-34.219%
2026-07-01	268.0000	270.7500	260.0000	260.0000	-10.959%	32	3,352	-40.385%
2026-06-30	279.0000	295.0000	272.0000	292.0000	+14.510%	37	3,355	-46.918%
2026-06-29	244.5500	255.0000	232.7900	255.0000	+5.098%	54	3,336	-39.216%
2026-06-26	231.4000	242.6300	231.4000	242.6300	-1.968%	10	3,385	-36.117%
2026-06-25	237.5000	252.0000	237.5000	247.5000	+3.427%	17	3,380	-37.374%
2026-06-24	245.4500	247.3500	233.4500	239.3000	-0.458%	302	3,377	-35.228%
2026-06-23	240.5700	248.9700	239.5100	240.4000	-9.112%	30	3,253	-35.524%
2026-06-22	263.6800	273.0000	261.4500	264.5000	+1.903%	65	3,242	-41.399%
2026-06-18	255.0000	259.5600	252.2100	259.5600	+2.931%	10	3,241	-40.284%
2026-06-17	243.5000	252.1700	243.5000	252.1700	+5.510%	19	3,241	-38.534%
2026-06-16	265.0000	265.0000	239.0000	239.0000	-10.319%	37	3,240	-35.146%
2026-06-15	266.5000	271.7500	265.5300	266.5000	+11.998%	61	3,230	-41.839%
2026-06-12	234.5000	245.0100	232.5000	237.9500	+8.598%	23	3,235	-34.860%
2026-06-11	202.9000	219.1100	201.5700	219.1100	+12.699%	58	3,229	-29.259%
2026-06-10	203.8700	208.6200	194.4200	194.4200	-3.274%	9	3,266	-20.276%
2026-06-09	216.0000	216.0000	184.5000	201.0000	-10.067%	301	3,264	-22.886%
2026-06-08	212.5500	223.5000	210.5000	223.5000	+10.644%	12	3,254	-30.649%
2026-06-05	221.1900	222.4700	199.7500	202.0000	-17.213%	342	3,252	-23.267%
2026-06-04	236.7400	247.1800	229.0300	244.0000	-5.755%	48	3,080	-36.475%
2026-06-03	260.6500	260.6500	245.1200	258.9000	+10.119%	57	3,072	-40.131%
2026-06-02	234.4000	241.5000	227.3800	235.1100	+1.625%	45	3,049	-34.073%
2026-06-01	220.7500	234.0000	213.0000	231.3500	+1.791%	139	3,067	-33.002%
2026-05-29	237.0000	238.3400	224.9500	227.2800	-3.695%	130	3,047	-31.802%
2026-05-28	220.5700	242.8300	215.0000	236.0000	+7.107%	344	3,053	-34.322%
2026-05-27	231.0000	231.0000	211.0000	220.3400	-1.193%	89	3,078	-29.654%
2026-05-26	214.5000	230.0000	213.9700	223.0000	+13.284%	380	3,049	-30.493%
2026-05-22	195.0000	203.0400	192.8800	196.8500	+10.652%	232	2,873	-21.260%
2026-05-21	172.2100	178.8700	172.2100	177.9000	-0.808%	6	2,872	-12.872%
2026-05-20	172.0000	181.9500	172.0000	179.3500	+13.592%	114	2,872	-13.577%
2026-05-19	151.3500	159.2200	141.1500	157.8900	+1.753%	119	2,761	-1.830%
2026-05-18	157.3500	157.4600	155.1700	155.1700	-5.488%	38	2,761	-0.110%
2026-05-15	170.1000	172.7400	164.1800	164.1800	-9.717%	29	2,761	-5.591%
2026-05-14	180.8000	182.8200	179.7900	181.8500	+1.934%	14	2,759	-14.765%
2026-05-13	175.5000	182.4500	169.8400	178.4000	+0.225%	234	2,812	-13.117%
2026-05-12	181.5500	185.0000	167.2600	178.0000	-4.496%	85	2,812	-12.921%
2026-05-11	185.0000	196.6500	181.4800	186.3800	+3.103%	435	2,812	-16.837%
2026-05-08	161.1200	180.7700	161.1200	180.7700	+25.187%	296	2,835	-14.256%
2026-05-07	149.4000	154.7000	143.2200	144.4000	-6.839%	58	2,853	+7.341%
2026-05-06	143.3000	161.1500	143.3000	155.0000	+39.930%	1,135	2,853	0.000%
2026-05-05	106.9400	112.3000	104.9000	110.7700	+7.492%	840	2,867	+39.930%
2026-05-04	114.8800	114.8800	101.5000	103.0500	-9.984%	81	2,544	+50.412%
2026-05-01	109.5000	115.5600	106.6000	114.4800	+3.780%	47	2,582	+35.395%
2026-04-30	104.0000	110.3100	104.0000	110.3100	+11.032%	136	2,582	+40.513%
2026-04-29	89.0000	99.3500	88.4000	99.3500	+9.477%	33	2,659	+56.014%
2026-04-28	85.9500	91.9000	84.4600	90.7500	-7.840%	186	2,639	+70.799%
2026-04-27	103.3500	103.3500	94.9500	98.4700	-6.664%	296	2,634	+57.408%
2026-04-24	97.3500	110.2000	96.3500	105.5000	+34.190%	520	2,719	+46.919%
2026-04-23	77.6500	81.4500	77.6500	78.6200	+0.025%	56	2,780	+97.151%
2026-04-22	68.8800	78.6000	68.1000	78.6000	+19.507%	453	2,776	+97.201%
2026-04-21	62.6500	67.1000	62.3000	65.7700	+8.801%	150	2,865	+135.670%
2026-04-20	65.6100	65.6100	59.8000	60.4500	-2.327%	31	2,865	+156.410%
2026-04-17	61.5700	62.8000	60.6000	61.8900	+0.259%	245	2,855	+150.444%
2026-04-16	53.5000	62.6300	53.5000	61.7300	+21.039%	502	2,799	+151.093%
2026-04-15	50.5000	51.0100	49.1500	51.0000	+2.000%	141	2,598	+203.922%
2026-04-14	46.5500	50.1000	46.5500	50.0000	+7.875%	116	2,558	+210.000%
2026-04-13	46.4800	46.6000	45.1100	46.3500	+1.024%	113	2,508	+234.412%
2026-04-10	45.0000	47.8000	45.0000	45.8800	+9.499%	195	2,467	+237.838%
2026-04-09	40.5000	42.0300	39.9900	41.9000	+5.995%	56	2,413	+269.928%
2026-04-08	38.8000	40.3000	38.2500	39.5300	+13.266%	197	2,418	+292.107%
2026-04-07	35.3500	35.3500	34.9000	34.9000	-1.273%	13	2,306	+344.126%
2026-04-06	37.5000	38.0000	35.1300	35.3500	+4.093%	74	2,311	+338.472%
2026-04-02	30.8400	34.1000	28.9100	33.9600	+6.125%	168	2,189	+356.419%
2026-04-01	29.4500	33.0000	29.4500	32.0000	+8.844%	117	2,189	+384.375%
2026-03-31	28.6000	29.4000	28.3500	29.4000	+4.255%	123	2,109	+427.211%
2026-03-30	30.5200	31.0500	27.5000	28.2000	-5.843%	381	2,034	+449.645%
2026-03-27	29.6800	30.2000	29.0500	29.9500	-2.602%	165	2,141	+417.529%
2026-03-26	36.0000	36.5000	30.4500	30.7500	-14.583%	70	2,032	+404.065%
2026-03-25	33.0000	36.2900	33.0000	36.0000	+18.577%	107	2,027	+330.556%
2026-03-24	29.7000	30.3600	28.4600	30.3600	+3.265%	35	1,973	+410.540%
2026-03-23	29.8500	31.5100	29.2000	29.4000	+2.618%	129	1,955	+427.211%
2026-03-20	30.1000	30.1000	28.6500	28.6500	-4.181%	7	1,991	+441.012%
2026-03-19	26.1700	29.9000	26.1700	29.9000	+6.977%	35	1,989	+418.395%
2026-03-18	27.9500	28.6600	27.7500	27.9500	+4.486%	135	1,985	+454.562%
2026-03-17	27.0500	27.2500	26.7500	26.7500	-4.464%	60	1,912	+479.439%
2026-03-16	28.5000	29.5000	28.0000	28.0000	+2.903%	75	1,855	+453.571%
2026-03-13	28.8500	29.1100	27.1500	27.2100	-6.010%	129	1,854	+469.644%
2026-03-12	31.1100	31.1100	28.9000	28.9500	-6.763%	220	1,853	+435.406%
2026-03-11	32.5500	33.3200	31.0500	31.0500	-0.321%	43	1,644	+399.195%
2026-03-10	31.0500	32.2000	31.0000	31.1500	+4.285%	38	1,633	+397.592%
2026-03-09	28.0000	30.5000	27.1000	29.8700	+6.223%	378	1,631	+418.915%
2026-03-06	29.7800	29.7800	27.7300	28.1200	-5.320%	226	1,445	+451.209%
2026-03-05	31.3000	32.6500	28.4000	29.7000	-1.000%	78	1,335	+421.886%
2026-03-04	27.8500	30.7200	27.8500	30.0000	+9.689%	77	1,314	+416.667%
2026-03-03	28.9100	29.5000	27.3500	27.3500	-9.377%	40	1,286	+466.728%
2026-03-02	29.8000	30.5000	29.0900	30.1800	-2.677%	52	1,274	+413.585%
2026-02-27	32.0500	32.1000	30.3700	31.0100	-4.585%	55	1,280	+399.839%
2026-02-26	34.3500	34.3500	32.5000	32.5000	-10.837%	63	1,290	+376.923%
2026-02-25	36.9000	37.7000	36.0000	36.4500	-1.460%	192	1,160	+325.240%
2026-02-24	34.7000	37.9100	34.7000	36.9900	+26.246%	329	1,160	+319.032%
2026-02-23	29.9000	30.0500	28.7700	29.3000	-3.934%	33	1,003	+429.010%
2026-02-20	31.6500	32.5200	30.5000	30.5000	-3.021%	52	1,015	+408.197%
2026-02-19	31.8000	31.8000	30.5700	31.4500	+5.008%	56	993	+392.846%
2026-02-18	30.2600	32.0000	29.5500	29.9500	-8.326%	317	967	+417.529%
2026-02-17	32.0000	32.7900	30.3000	32.6700	-3.171%	122	670	+374.441%
2026-02-13	35.1000	35.1000	33.7000	33.7400	+2.678%	64	587	+359.395%
2026-02-12	38.0000	38.0000	32.8600	32.8600	-7.981%	36	587	+371.698%
2026-02-11	36.7500	36.9500	33.2500	35.7100	-1.435%	57	572	+334.052%
2026-02-10	37.0000	37.0000	36.2300	36.2300	-0.740%	3	528	+327.822%
2026-02-09	35.7000	36.8500	35.7000	36.5000	+8.955%	6	529	+324.658%
2026-02-06	30.0000	33.9000	30.0000	33.5000	+18.500%	144	524	+362.687%
2026-02-05	31.7000	32.5100	27.5000	28.2700	-10.396%	191	456	+448.284%
2026-02-04	37.6500	37.6500	30.7800	31.5500	-34.271%	183	378	+391.284%
2026-02-03	49.5500	49.5500	47.3000	48.0000	-2.280%	21	255	+222.917%
2026-02-02	47.6500	51.1000	47.6500	49.1200	+8.817%	107	251	+215.554%
2026-01-30	46.9000	47.0700	44.5500	45.1400	-9.720%	54	190	+243.376%
2026-01-29	55.5000	55.5000	47.8000	50.0000	-6.455%	12	142	+210.000%
2026-01-28	53.9600	53.9600	53.1000	53.4500	+1.810%	18	141	+189.991%
2026-01-27	52.2000	53.7000	52.2000	52.5000	+0.382%	41	140	+195.238%
2026-01-26	55.2300	55.2300	52.3000	52.3000	-7.105%	15	125	+196.367%
2026-01-23	56.9500	58.2600	54.9000	56.3000	+6.528%	87	122	+175.311%
2026-01-22	51.3600	53.7500	49.7000	52.8500	0.000%	74	67	+193.283%