Dark

AMD20280121P100
AMD Jan 21 2028 100.00 Put (AMD280121P00100000)
option OPRA

EOD

Jul 21, 2026

5.10+2.410%(+0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	5.1000	5.1000	5.1000	5.1000	+2.410%	1	1,372	0.000%
2026-07-17	5.2500	5.2500	4.9500	4.9800	+8.261%	117	1,373	+2.410%
2026-07-15	4.6000	4.6000	4.6000	4.6000	+2.222%	1	1,414	+10.870%
2026-07-14	4.5600	4.5600	4.5000	4.5000	-6.250%	2	1,413	+13.333%
2026-07-09	4.4000	4.9000	4.4000	4.8000	-12.727%	3	1,414	+6.250%
2026-07-07	5.5000	5.5000	5.5000	5.5000	+20.350%	2	1,413	-7.273%
2026-07-06	4.5700	4.5700	4.5700	4.5700	-0.652%	1	1,415	+11.597%
2026-07-01	4.3800	4.6000	4.3800	4.6000	-0.433%	3	1,416	+10.870%
2026-06-30	4.6200	4.6200	4.6200	4.6200	-1.702%	1	1,417	+10.390%
2026-06-29	4.5900	4.9100	4.5900	4.7000	+2.174%	15	1,417	+8.511%
2026-06-24	4.6000	4.6000	4.6000	4.6000	-9.449%	1	1,417	+10.870%
2026-06-23	5.2700	5.2700	4.7800	5.0800	+2.834%	12	1,418	+0.394%
2026-06-22	4.7900	5.0200	4.6100	4.9400	-1.397%	9	1,415	+3.239%
2026-06-18	4.6600	5.0100	4.6600	5.0100	-3.282%	4	1,418	+1.796%
2026-06-17	5.1400	5.2000	4.7000	5.1800	+3.600%	8	1,418	-1.544%
2026-06-16	4.8500	5.0000	4.8500	5.0000	+3.306%	2	1,416	+2.000%
2026-06-15	5.7800	5.7800	4.8000	4.8400	-7.634%	6	1,415	+5.372%
2026-06-12	5.2900	5.3200	5.1500	5.2400	-5.586%	17	1,417	-2.672%
2026-06-11	6.1400	6.1400	5.4000	5.5500	-0.893%	20	1,418	-8.108%
2026-06-10	5.7100	5.7100	5.4700	5.6000	+4.869%	3	1,417	-8.929%
2026-06-09	4.8600	5.5500	4.8300	5.3400	+9.877%	4	1,416	-4.494%
2026-06-08	4.8600	4.8600	4.8600	4.8600	-4.892%	1	1,414	+4.938%
2026-06-05	4.9100	5.1100	4.8900	5.1100	+6.458%	5	1,415	-0.196%
2026-06-04	4.7000	4.8000	4.6500	4.8000	-4.573%	23	1,414	+6.250%
2026-06-03	5.6300	5.7500	4.7200	5.0300	+7.479%	21	1,395	+1.392%
2026-06-02	5.7700	5.7900	4.6700	4.6800	+2.632%	24	1,392	+8.974%
2026-06-01	4.8000	5.3800	4.5600	4.5600	+0.441%	21	1,394	+11.842%
2026-05-29	4.4400	4.5400	4.4400	4.5400	+3.417%	5	1,394	+12.335%
2026-05-28	4.2400	4.4800	4.2400	4.3900	-0.227%	7	1,391	+16.173%
2026-05-27	4.8000	4.8000	4.4000	4.4000	-4.139%	6	1,395	+15.909%
2026-05-26	4.1600	4.6300	4.1600	4.5900	+4.556%	8	1,391	+11.111%
2026-05-22	4.0600	4.8000	3.5200	4.3900	-5.184%	278	1,273	+16.173%
2026-05-21	4.5400	4.6500	4.4500	4.6300	-2.114%	16	1,272	+10.151%
2026-05-20	4.4700	4.7300	4.3000	4.7300	+2.826%	10	1,272	+7.822%
2026-05-19	4.7600	4.7600	4.6000	4.6000	+9.264%	8	1,260	+10.870%
2026-05-18	4.4400	4.6000	4.0700	4.2100	-20.566%	20	1,260	+21.140%
2026-05-15	4.9000	5.3000	3.9600	5.3000	+29.584%	9	1,260	-3.774%
2026-05-14	4.0900	4.0900	4.0900	4.0900	+1.238%	1	1,260	+24.694%
2026-05-13	3.8000	4.0400	3.8000	4.0400	-8.182%	2	1,260	+26.238%
2026-05-12	4.3500	4.5000	4.0300	4.4000	+5.769%	13	1,260	+15.909%
2026-05-11	4.0900	4.1700	3.9900	4.1600	+8.052%	5	1,260	+22.596%
2026-05-08	3.8900	4.0500	3.8000	3.8500	-4.229%	10	1,261	+32.468%
2026-05-07	4.0200	4.0200	4.0200	4.0200	-4.286%	1	1,263	+26.866%
2026-05-06	3.9000	4.2000	3.7500	4.2000	-10.638%	34	1,264	+21.429%
2026-05-04	4.6000	4.7500	4.6000	4.7000	+3.982%	10	1,269	+8.511%
2026-05-01	4.8100	4.8100	4.5200	4.5200	-4.842%	64	1,206	+12.832%
2026-04-30	4.9700	4.9700	4.7500	4.7500	-4.427%	2	1,206	+7.368%
2026-04-29	4.9700	4.9700	4.9700	4.9700	-1.584%	3	1,206	+2.616%
2026-04-28	5.0500	5.3000	5.0500	5.0500	+1.000%	4	1,203	+0.990%
2026-04-27	4.9000	5.0000	4.9000	5.0000	+4.167%	3	1,199	+2.000%
2026-04-24	5.2000	5.2600	4.8000	4.8000	-20.000%	24	1,197	+6.250%
2026-04-23	5.8500	6.0100	5.8200	6.0000	-0.826%	12	1,190	-15.000%
2026-04-22	6.0500	6.0500	6.0500	6.0500	-3.968%	1	1,188	-15.702%
2026-04-17	6.3000	6.3000	6.3000	6.3000	-2.477%	2	1,187	-19.048%
2026-04-16	6.6500	6.6500	6.4600	6.4600	-6.377%	3	1,187	-21.053%
2026-04-15	6.9000	6.9000	6.9000	6.9000	-3.631%	1	1,188	-26.087%
2026-04-14	7.2600	7.2600	7.1600	7.1600	-3.893%	4	1,188	-28.771%
2026-04-13	7.4500	7.4500	7.4500	7.4500	-2.868%	3	1,190	-31.544%
2026-04-10	7.5100	7.6700	7.5100	7.6700	-8.690%	2	1,187	-33.507%
2026-04-08	8.4000	8.4000	8.4000	8.4000	-7.182%	2	1,187	-39.286%
2026-04-07	9.0500	9.0500	9.0500	9.0500	+1.117%	3	1,188	-43.646%
2026-04-06	8.8100	8.9500	8.8100	8.9500	-5.789%	69	1,188	-43.017%
2026-04-01	9.5000	9.5000	9.5000	9.5000	-14.027%	1	1,147	-46.316%
2026-03-30	10.4000	11.0500	10.4000	11.0500	+6.046%	24	1,148	-53.846%
2026-03-26	10.1000	10.4200	10.1000	10.4200	+15.778%	2	1,138	-51.056%
2026-03-25	8.8500	9.0000	8.8500	9.0000	-5.263%	10	1,137	-43.333%
2026-03-23	9.5000	9.5000	9.5000	9.5000	-3.061%	1	1,136	-46.316%
2026-03-19	9.8000	9.8000	9.8000	9.8000	-4.854%	100	1,137	-47.959%
2026-03-16	10.5500	10.5500	10.3000	10.3000	-4.275%	2	1,137	-50.485%
2026-03-12	10.7600	10.7600	10.7600	10.7600	+4.976%	1	1,136	-52.602%
2026-03-11	10.2500	10.2500	10.2500	10.2500	-0.485%	1	1,136	-50.244%
2026-03-10	10.1000	10.3500	10.1000	10.3000	-10.823%	6	1,136	-50.485%
2026-03-09	11.5500	11.5500	11.5500	11.5500	+7.944%	1	1,134	-55.844%
2026-03-06	10.7000	10.7000	10.7000	10.7000	+5.941%	1	1,133	-52.336%
2026-03-05	10.1000	10.1000	10.1000	10.1000	-2.227%	1	1,133	-49.505%
2026-03-04	10.5500	10.5500	10.3300	10.3300	-10.174%	2	1,133	-50.629%
2026-03-03	11.5000	11.5000	11.5000	11.5000	+6.679%	1	1,133	-55.652%
2026-02-27	10.7800	10.7800	10.7800	10.7800	-2.000%	1	1,133	-52.690%
2026-02-23	11.0000	11.0000	11.0000	11.0000	+5.769%	1	1,132	-53.636%
2026-02-20	10.1300	10.4000	10.1300	10.4000	+0.096%	102	1,133	-50.962%
2026-02-18	10.3900	10.3900	10.3900	10.3900	+0.678%	1	1,032	-50.914%
2026-02-17	10.4000	10.4000	10.3200	10.3200	+2.178%	6	1,031	-50.581%
2026-02-13	10.4000	10.4000	10.1000	10.1000	-2.321%	10	1,023	-49.505%
2026-02-12	9.3500	10.3400	9.3500	10.3400	+10.000%	101	1,023	-50.677%
2026-02-09	9.2500	9.4000	9.2500	9.4000	-5.051%	4	927	-45.745%
2026-02-06	10.0500	10.0500	9.7000	9.9000	-12.389%	21	924	-48.485%
2026-02-05	10.7800	11.3000	10.7800	11.3000	+8.654%	25	917	-54.867%
2026-02-04	9.7500	10.6400	9.6000	10.4000	+36.842%	27	912	-50.962%
2026-02-02	7.6000	7.6000	7.6000	7.6000	-1.935%	2	887	-32.895%
2026-01-30	7.7500	7.7500	7.7500	7.7500	+0.649%	3	889	-34.194%
2026-01-29	7.7000	7.7000	7.7000	7.7000	+3.356%	1	889	-33.766%
2026-01-26	7.4200	7.4600	7.4200	7.4500	+3.472%	18	888	-31.544%
2026-01-22	7.0500	7.2000	7.0500	7.2000	-0.415%	5	879	-29.167%
2026-01-15	7.2300	7.2300	7.2300	7.2300	-9.057%	2	878	-29.461%
2026-01-14	8.2000	8.2000	7.9500	7.9500	-5.917%	5	879	-35.849%
2026-01-09	8.3000	8.4500	8.3000	8.4500	-2.312%	5	876	-39.645%
2026-01-07	9.0500	9.0500	8.6500	8.6500	-2.260%	7	872	-41.040%
2026-01-06	8.8500	8.8500	8.8500	8.8500	+4.734%	1	869	-42.373%
2026-01-05	8.4500	8.4500	8.4500	8.4500	0.000%	1	869	-39.645%
2026-01-02	8.4500	8.4500	8.4500	8.4500	-3.429%	1	869	-39.645%
2025-12-29	8.9000	8.9000	8.7500	8.7500	+4.167%	5	869	-41.714%
2025-12-24	8.4000	8.4000	8.4000	8.4000	-0.592%	10	870	-39.286%
2025-12-23	8.3500	8.4500	8.3500	8.4500	+1.807%	10	870	-39.645%
2025-12-22	8.3000	8.3000	8.3000	8.3000	-3.488%	1	860	-38.554%
2025-12-19	8.6000	8.6000	8.6000	8.6000	-7.527%	2	861	-40.698%
2025-12-18	9.2000	9.3000	9.2000	9.3000	-4.124%	12	863	-45.161%
2025-12-17	9.6300	9.7000	9.5900	9.7000	+6.127%	13	862	-47.423%
2025-12-16	9.1400	9.1400	9.1400	9.1400	-2.766%	2	850	-44.201%
2025-12-15	9.4000	9.4000	9.4000	9.4000	+0.535%	2	848	-45.745%
2025-12-12	9.8200	9.8200	9.1800	9.3500	+5.056%	23	848	-45.455%
2025-12-10	8.9000	8.9000	8.9000	8.9000	+0.565%	2	836	-42.697%
2025-12-09	8.8500	8.8500	8.8500	8.8500	-2.210%	5	834	-42.373%
2025-12-08	9.0500	9.0600	9.0500	9.0500	+0.556%	20	832	-43.646%
2025-12-05	9.0000	9.0000	9.0000	9.0000	-5.462%	1	814	-43.333%
2025-12-04	9.5200	9.5200	9.5200	9.5200	-0.210%	2	814	-46.429%
2025-12-03	9.5800	9.5800	9.5400	9.5400	+0.210%	5	812	-46.541%
2025-12-01	9.5200	9.5200	9.5200	9.5200	-2.359%	1	810	-46.429%
2025-11-28	9.9700	9.9700	9.7500	9.7500	-4.505%	5	810	-47.692%
2025-11-26	10.0500	10.4000	10.0500	10.2100	-5.638%	13	814	-50.049%
2025-11-25	11.5000	11.9000	10.7500	10.8200	+4.845%	32	814	-52.865%
2025-11-24	10.5000	10.5600	10.3200	10.3200	-11.870%	9	792	-50.581%
2025-11-21	11.8500	12.8500	11.7100	11.7100	-0.931%	11	786	-56.447%
2025-11-20	10.8000	11.8200	10.8000	11.8200	+26.417%	3	781	-56.853%
2025-11-19	9.3500	9.3500	9.3500	9.3500	-2.094%	6	779	-45.455%
2025-11-18	9.9000	9.9000	9.5500	9.5500	+3.243%	6	779	-46.597%
2025-11-17	9.2500	9.2500	9.2500	9.2500	0.000%	2	784	-44.865%
2025-11-14	9.2500	9.2500	9.2500	9.2500	+9.080%	5	782	-44.865%
2025-11-13	8.4500	8.4800	8.4500	8.4800	+1.557%	15	777	-39.858%
2025-11-12	8.3600	8.4000	8.3000	8.3500	-6.180%	13	772	-38.922%
2025-11-11	8.9400	8.9400	8.9000	8.9000	0.000%	7	766	-42.697%
2025-11-10	8.9000	8.9000	8.9000	8.9000	-11.000%	5	761	-42.697%
2025-11-07	9.6000	10.0000	9.6000	10.0000	+5.820%	3	763	-49.000%
2025-11-06	9.4500	9.4500	9.4500	9.4500	+16.667%	7	761	-46.032%
2025-11-05	8.1000	8.1000	8.1000	8.1000	-4.706%	5	761	-37.037%
2025-11-04	8.5000	8.5000	8.5000	8.5000	-0.118%	1	756	-40.000%
2025-11-03	8.5400	8.6200	8.5100	8.5100	+6.375%	5	750	-40.071%
2025-10-29	7.9500	8.0200	7.9500	8.0000	-1.235%	9	750	-36.250%
2025-10-28	8.1000	8.1000	8.1000	8.1000	-3.571%	5	751	-37.037%
2025-10-27	7.8600	8.4000	7.8600	8.4000	+5.000%	15	755	-39.286%
2025-10-24	8.0700	8.1000	8.0000	8.0000	-5.882%	102	755	-36.250%
2025-10-23	8.5000	8.5000	8.5000	8.5000	-4.494%	1	744	-40.000%
2025-10-22	8.9000	8.9000	8.9000	8.9000	+2.890%	1	744	-42.697%
2025-10-20	8.6500	8.6500	8.6500	8.6500	-1.481%	1	743	-41.040%
2025-10-17	8.7800	8.7800	8.7800	8.7800	-1.348%	1	743	-41.913%
2025-10-16	8.9000	8.9000	8.9000	8.9000	+7.488%	90	744	-42.697%
2025-10-15	9.2000	9.2000	8.2800	8.2800	-4.937%	5	654	-38.406%
2025-10-14	8.7100	8.7100	8.7100	8.7100	+1.279%	1	651	-41.447%
2025-10-13	8.3900	8.6000	8.3900	8.6000	-4.232%	10	651	-40.698%
2025-10-10	8.6500	8.9800	8.6500	8.9800	+29.209%	6	652	-43.207%
2025-10-08	7.4500	7.4500	6.9500	6.9500	-6.081%	33	651	-26.619%
2025-10-07	7.4000	7.4000	7.4000	7.4000	+0.817%	600	627	-31.081%
2025-10-06	7.4500	7.6000	7.2500	7.3400	-25.933%	20	27	-30.518%
2025-10-03	9.9100	9.9100	9.9100	9.9100	-5.619%	1	14	-48.537%
2025-10-01	10.2800	10.5000	10.2800	10.5000	+2.539%	7	15	-51.429%
2025-09-29	10.2400	10.2400	10.2400	10.2400	-4.744%	1	8	-50.195%
2025-09-25	10.7500	10.7500	10.7500	10.7500	+1.896%	1	7	-52.558%
2025-09-24	10.5200	10.5500	10.5200	10.5500	0.000%	6	6	-51.659%