Dark

AMD20281215C550
AMD Dec 15 2028 550.00 Call (AMD281215C00550000)
option OPRA

EOD

Sep 3, 2026

140.16-1.296%(-1.84)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	138.6500	141.6000	131.0000	140.1600	-1.296%	36	1,222	0.000%
2026-09-02	143.0000	143.0000	142.0000	142.0000	-0.386%	6	1,221	-1.296%
2026-09-01	141.1500	143.8800	141.1500	142.5500	-6.266%	14	1,215	-1.677%
2026-08-31	151.9300	152.0800	151.9300	152.0800	-1.782%	2	1,215	-7.838%
2026-08-28	160.7700	160.7700	154.8400	154.8400	-2.616%	3	1,215	-9.481%
2026-08-27	159.0000	159.0000	159.0000	159.0000	-6.178%	1	1,215	-11.849%
2026-08-26	168.8100	169.4700	168.1700	169.4700	+3.411%	28	1,216	-17.295%
2026-08-25	165.5000	165.5000	163.8800	163.8800	+8.537%	4	1,211	-14.474%
2026-08-24	150.2600	153.4000	150.0000	150.9900	-7.083%	14	1,213	-7.173%
2026-08-21	159.9100	162.5000	159.9100	162.5000	+3.293%	10	1,206	-13.748%
2026-08-20	159.4300	159.4300	156.9800	157.3200	-3.050%	16	1,206	-10.908%
2026-08-19	164.9500	164.9500	160.0000	162.2700	-7.401%	10	1,213	-13.625%
2026-08-18	172.0000	175.3700	172.0000	175.2400	-9.277%	8	1,211	-20.018%
2026-08-17	195.4700	195.4700	193.1600	193.1600	-2.449%	2	1,209	-27.438%
2026-08-14	185.0100	198.0100	184.8300	198.0100	+7.230%	9	1,210	-29.216%
2026-08-13	185.6200	185.6200	184.6600	184.6600	+2.464%	2	1,211	-24.098%
2026-08-12	180.1500	180.8100	180.1500	180.2200	+6.043%	8	1,210	-22.228%
2026-08-11	168.2100	169.9500	162.9000	169.9500	-4.699%	5	1,207	-17.529%
2026-08-10	177.0000	181.5000	177.0000	178.3300	-2.016%	11	1,205	-21.404%
2026-08-07	199.9600	199.9600	182.0000	182.0000	-9.000%	17	1,204	-22.989%
2026-08-06	198.0300	200.0000	195.0400	200.0000	+3.536%	6	1,206	-29.920%
2026-08-05	201.0000	201.0000	190.0000	193.1700	-13.283%	30	1,207	-27.442%
2026-08-04	204.1500	230.0000	204.1500	222.7600	+17.582%	83	1,201	-37.080%
2026-08-03	170.0000	189.4500	170.0000	189.4500	-5.440%	19	1,178	-26.017%
2026-07-31	200.3500	200.3500	200.3500	200.3500	+2.955%	1	1,162	-30.042%
2026-07-30	186.4300	198.8700	186.4300	194.6000	+22.699%	8	1,161	-27.975%
2026-07-29	159.7300	169.9700	155.6700	158.6000	-11.889%	11	1,156	-11.627%
2026-07-28	177.2600	183.0000	172.8600	180.0000	-8.629%	31	1,157	-22.133%
2026-07-27	222.8200	222.8200	197.0000	197.0000	-14.348%	17	1,149	-28.853%
2026-07-24	235.0000	240.7800	230.0000	230.0000	-4.167%	32	1,152	-39.061%
2026-07-23	250.4000	253.0000	236.7900	240.0000	-5.849%	29	1,148	-41.600%
2026-07-22	253.0000	258.0000	253.0000	254.9100	+3.656%	10	1,149	-45.016%
2026-07-21	234.0000	245.9200	234.0000	245.9200	+10.066%	7	1,150	-43.006%
2026-07-20	222.1000	223.4300	222.1000	223.4300	+3.800%	2	1,150	-37.269%
2026-07-17	192.2200	215.2500	192.2200	215.2500	-0.347%	44	1,148	-34.885%
2026-07-16	210.0000	216.0000	210.0000	216.0000	-3.619%	2	1,137	-35.111%
2026-07-15	250.7000	250.7000	224.1100	224.1100	-10.176%	8	1,136	-37.459%
2026-07-14	254.0000	263.3500	249.5000	249.5000	+3.747%	35	1,135	-43.824%
2026-07-13	241.4700	250.9000	239.8500	240.4900	-4.719%	7	1,143	-41.719%
2026-07-10	246.4700	259.1500	246.4700	252.4000	+0.694%	27	1,144	-44.469%
2026-07-09	251.3000	257.7500	250.6600	250.6600	+9.939%	11	1,133	-44.084%
2026-07-08	227.9800	228.0000	218.6000	228.0000	-0.315%	10	1,133	-38.526%
2026-07-07	226.0000	228.7200	221.0000	228.7200	-11.239%	12	1,130	-38.720%
2026-07-06	252.0000	266.1200	252.0000	257.6800	+15.884%	27	1,131	-45.607%
2026-07-02	239.1000	244.9400	222.3600	222.3600	-10.049%	11	1,125	-36.967%
2026-07-01	255.0700	261.6500	247.2000	247.2000	-10.935%	18	1,125	-43.301%
2026-06-30	259.0000	277.5500	248.5000	277.5500	+15.646%	28	1,119	-49.501%
2026-06-29	240.0000	240.0000	240.0000	240.0000	+4.348%	1	1,117	-41.600%
2026-06-26	223.8600	230.0000	223.8600	230.0000	-2.542%	11	1,116	-39.061%
2026-06-25	250.2000	250.2000	228.0000	236.0000	+4.171%	13	1,114	-40.610%
2026-06-24	227.0000	227.0000	220.0000	226.5500	-0.009%	1,292	1,111	-38.133%
2026-06-23	221.9600	226.5700	221.9600	226.5700	-9.125%	4	745	-38.138%
2026-06-22	246.0000	256.0000	246.0000	249.3200	+2.180%	41	742	-43.783%
2026-06-18	241.5000	244.0000	240.0000	244.0000	+8.929%	3	706	-42.557%
2026-06-17	234.0000	239.8000	223.7200	224.0000	-0.977%	137	706	-37.429%
2026-06-16	235.2900	235.2900	226.2100	226.2100	-10.359%	12	803	-38.040%
2026-06-15	252.0000	258.0000	249.5900	252.3500	+11.937%	57	800	-44.458%
2026-06-12	222.2800	228.0000	222.2800	225.4400	+11.109%	5	804	-37.828%
2026-06-11	199.8100	202.9000	199.8100	202.9000	+12.747%	2	804	-30.922%
2026-06-10	194.7300	194.7300	179.9600	179.9600	-3.206%	9	805	-22.116%
2026-06-09	213.0000	213.0000	173.2100	185.9200	-8.863%	23	809	-24.613%
2026-06-08	200.2400	204.1500	199.6000	204.0000	+6.527%	5	798	-31.294%
2026-06-05	215.0000	215.0000	188.9000	191.5000	-18.071%	69	797	-26.809%
2026-06-04	220.5000	233.7400	214.0000	233.7400	-5.560%	19	800	-40.036%
2026-06-03	237.2500	247.5000	232.7000	247.5000	+12.818%	28	792	-43.370%
2026-06-02	220.3500	220.3500	214.0000	219.3800	+3.834%	8	784	-36.111%
2026-06-01	200.3600	211.2800	198.4000	211.2800	+0.133%	7	781	-33.661%
2026-05-29	223.8700	223.8700	211.0000	211.0000	-5.381%	39	777	-33.573%
2026-05-28	211.7500	227.7000	211.7500	223.0000	+8.231%	39	779	-37.148%
2026-05-27	212.7500	212.7500	202.4400	206.0400	-3.049%	34	763	-31.974%
2026-05-26	190.3500	213.2000	190.3500	212.5200	+15.193%	119	759	-34.049%
2026-05-22	179.5900	188.1300	179.5900	184.4900	+11.380%	33	734	-24.028%
2026-05-21	161.5400	165.6900	158.3500	165.6400	+20.870%	12	738	-15.383%
2026-05-19	137.3900	137.3900	131.7200	137.0400	-3.696%	10	738	+2.277%
2026-05-18	144.0000	144.6500	142.3000	142.3000	-8.940%	12	745	-1.504%
2026-05-15	157.4000	157.4000	155.7400	156.2700	-5.606%	4	745	-10.309%
2026-05-14	160.9000	170.6000	160.9000	165.5500	+0.467%	34	746	-15.337%
2026-05-13	157.7900	164.7800	157.7900	164.7800	-1.447%	9	694	-14.941%
2026-05-12	171.2400	171.2400	159.0900	167.2000	-7.111%	19	694	-16.172%
2026-05-11	172.8500	181.2700	168.8700	180.0000	+8.264%	338	694	-22.133%
2026-05-08	140.4500	166.2600	140.4500	166.2600	+24.530%	76	427	-15.698%
2026-05-07	139.9900	140.5000	133.1800	133.5100	-5.319%	42	387	+4.981%
2026-05-06	142.3000	146.5000	132.2000	141.0100	+37.948%	39	370	-0.603%
2026-05-05	96.2000	102.2200	96.2000	102.2200	+8.710%	34	339	+37.116%
2026-05-04	102.4400	102.4400	92.2500	94.0300	-9.097%	112	309	+49.059%
2026-05-01	99.8200	105.8500	99.7000	103.4400	+19.239%	334	88	+35.499%
2026-04-29	85.8000	86.7500	85.7500	86.7500	+8.982%	16	88	+61.568%
2026-04-28	79.4000	79.6000	79.4000	79.6000	-10.491%	2	78	+76.080%
2026-04-27	85.8900	88.9300	85.8900	88.9300	-11.106%	14	78	+57.607%
2026-04-24	94.7000	100.7900	94.7000	100.0400	+41.001%	76	84	+40.104%
2026-04-23	72.5000	73.9000	70.9500	70.9500	+4.262%	57	64	+97.548%
2026-04-22	61.8500	68.0500	61.6800	68.0500	+15.731%	7	0	+105.966%
2026-04-21	55.0500	58.8000	55.0500	58.8000	+8.889%	2	0	+138.367%
2026-04-20	54.0000	54.0000	54.0000	54.0000	0.000%	1	0	+159.556%