Dark

AMD20280121P130
AMD Jan 21 2028 130.00 Put (AMD280121P00130000)
option OPRA

EOD

Jul 16, 2026

8.05+2.157%(+0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	8.0500	8.0500	8.0500	8.0500	+2.157%	1	3,356	0.000%
2026-07-15	8.0000	8.0000	7.8800	7.8800	+2.338%	2	3,356	+2.157%
2026-07-14	7.7000	7.7000	7.7000	7.7000	-8.660%	35	3,357	+4.545%
2026-07-07	8.5900	8.5900	8.4100	8.4300	+4.332%	4	3,357	-4.508%
2026-07-06	7.2300	8.0800	7.2300	8.0800	+10.685%	10	3,360	-0.371%
2026-06-30	7.4900	7.6000	7.2200	7.3000	-1.484%	24	3,358	+10.274%
2026-06-29	7.8300	8.2000	7.4100	7.4100	-9.191%	2,342	3,339	+8.637%
2026-06-26	8.1600	8.1600	8.1600	8.1600	-2.275%	1	4,840	-1.348%
2026-06-25	9.5800	9.5800	7.9600	8.3500	+2.203%	7	4,840	-3.593%
2026-06-24	8.6800	8.6800	8.1700	8.1700	+1.998%	8	4,840	-1.469%
2026-06-23	9.6300	9.6300	8.0100	8.0100	+2.824%	18	4,840	+0.499%
2026-06-22	8.5000	8.5300	7.7900	7.7900	-6.483%	10	4,840	+3.338%
2026-06-18	7.7800	8.3800	7.7800	8.3300	+0.241%	4	4,841	-3.361%
2026-06-17	8.7800	8.7800	7.2700	8.3100	+1.341%	9	4,841	-3.129%
2026-06-16	7.9900	8.2000	7.9900	8.2000	+2.244%	3	4,841	-1.829%
2026-06-15	8.5200	8.5200	7.8500	8.0200	-5.979%	7	4,839	+0.374%
2026-06-12	8.5300	8.6000	8.3100	8.5300	-7.784%	17	4,840	-5.627%
2026-06-11	9.6900	9.6900	9.0000	9.2500	+1.204%	20	4,847	-12.973%
2026-06-10	9.2900	9.3100	9.1400	9.1400	-0.868%	18	4,848	-11.926%
2026-06-09	8.1700	9.8300	8.0600	9.2200	+5.613%	32	4,848	-12.690%
2026-06-08	8.7100	8.7300	8.7100	8.7300	-4.590%	2	4,858	-7.789%
2026-06-05	8.0600	9.1500	7.9500	9.1500	+12.132%	25	4,858	-12.022%
2026-06-04	7.5500	8.1600	7.5500	8.1600	+4.082%	3	4,865	-1.348%
2026-06-03	7.8900	7.9500	7.5700	7.8400	-3.090%	20	4,865	+2.679%
2026-06-02	8.5300	8.5300	8.0900	8.0900	+1.889%	16	4,875	-0.494%
2026-06-01	9.2500	9.7500	7.6700	7.9400	+4.199%	2,889	4,884	+1.385%
2026-05-29	7.5000	7.6900	7.5000	7.6200	-1.295%	6	6,736	+5.643%
2026-05-28	7.9100	7.9100	7.7200	7.7200	-2.155%	2	6,738	+4.275%
2026-05-27	7.8300	8.1000	7.8300	7.8900	-10.034%	14	6,738	+2.028%
2026-05-26	7.6300	8.7700	7.4900	8.7700	+9.215%	26	6,738	-8.210%
2026-05-22	7.2100	8.0300	7.2000	8.0300	0.000%	4	6,738	+0.249%
2026-05-21	8.0600	8.1000	8.0300	8.0300	+5.242%	3	6,738	+0.249%
2026-05-14	7.6300	7.6300	7.6300	7.6300	-1.548%	1	6,738	+5.505%
2026-05-12	7.8000	7.8000	7.7500	7.7500	+6.164%	77	6,751	+3.871%
2026-05-11	7.3000	7.3000	7.3000	7.3000	+2.817%	1	6,751	+10.274%
2026-05-08	7.1000	7.1800	7.0000	7.1000	-1.389%	10	6,752	+13.380%
2026-05-06	8.0000	8.0000	7.2000	7.2000	-15.094%	5	6,752	+11.806%
2026-05-05	8.4500	8.4800	8.3800	8.4800	-6.091%	77	6,753	-5.071%
2026-05-04	9.0100	9.1000	9.0100	9.0300	+7.885%	26	6,747	-10.853%
2026-05-01	8.3700	8.3700	8.3700	8.3700	-10.957%	1	6,745	-3.823%
2026-04-29	9.4000	9.4000	9.4000	9.4000	-4.082%	6	6,745	-14.362%
2026-04-28	9.8000	9.8000	9.8000	9.8000	+4.813%	2	6,739	-17.857%
2026-04-27	9.5000	9.5000	9.3500	9.3500	+0.754%	84	6,741	-13.904%
2026-04-24	9.6700	9.7500	9.2800	9.2800	-19.304%	24	6,711	-13.254%
2026-04-22	11.5000	11.5000	11.4500	11.5000	-3.766%	91	6,734	-30.000%
2026-04-21	11.7500	11.9500	11.7500	11.9500	-2.209%	21	6,734	-32.636%
2026-04-20	12.2200	12.2200	12.2200	12.2200	0.000%	3	6,713	-34.124%
2026-04-16	12.1300	12.2200	12.1300	12.2200	-6.718%	2	6,710	-34.124%
2026-04-15	13.1000	13.1000	13.1000	13.1000	-6.762%	1	6,710	-38.550%
2026-04-14	14.0500	14.0500	14.0500	14.0500	-9.530%	1	6,711	-42.705%
2026-04-08	15.5300	15.5300	15.5300	15.5300	-9.287%	1	6,710	-48.165%
2026-04-06	17.1200	17.1200	17.1200	17.1200	-3.549%	15	6,711	-52.979%
2026-04-01	18.0900	18.0900	17.7500	17.7500	-6.579%	3,027	6,726	-54.648%
2026-03-31	19.0000	19.0000	19.0000	19.0000	-9.524%	26	3,773	-57.632%
2026-03-30	19.4500	21.0000	19.4500	21.0000	+8.527%	4	3,748	-61.667%
2026-03-26	17.2500	19.3500	17.2500	19.3500	+12.500%	6	3,750	-58.398%
2026-03-25	17.2000	17.2000	17.2000	17.2000	-6.267%	23	3,749	-53.198%
2026-03-23	18.3500	18.3500	18.3500	18.3500	-2.859%	1	3,739	-56.131%
2026-03-19	19.5500	19.5500	18.8900	18.8900	-1.512%	282	3,740	-57.385%
2026-03-18	19.1000	19.1800	19.1000	19.1800	-5.284%	3	3,503	-58.029%
2026-03-12	20.2500	20.2500	20.2500	20.2500	+4.381%	1	3,504	-60.247%
2026-03-10	19.4100	19.4100	19.4000	19.4000	-9.388%	17	3,503	-58.505%
2026-03-03	21.4100	21.4100	21.4100	21.4100	+3.181%	10	3,487	-62.401%
2026-03-02	21.9700	21.9700	20.7500	20.7500	+7.792%	15	3,477	-61.205%
2026-02-26	19.2500	19.2500	19.2500	19.2500	+4.620%	10	3,465	-58.182%
2026-02-24	18.4000	18.4000	18.4000	18.4000	-11.411%	1	3,455	-56.250%
2026-02-23	20.7700	20.7700	20.7700	20.7700	+5.431%	2	3,456	-61.242%
2026-02-19	19.8000	19.8000	19.6400	19.7000	-1.990%	55	3,458	-59.137%
2026-02-18	20.1000	20.1000	20.1000	20.1000	+1.515%	2	3,449	-59.950%
2026-02-17	19.9800	19.9800	19.8000	19.8000	+9.695%	2	3,447	-59.343%
2026-02-10	18.0500	18.0500	18.0500	18.0500	+1.120%	1,000	3,447	-55.402%
2026-02-09	17.8500	17.8500	17.8500	17.8500	-7.513%	1	2,447	-54.902%
2026-02-06	19.3400	19.3400	19.3000	19.3000	-8.962%	6	2,447	-58.290%
2026-02-05	20.4500	21.5400	20.4500	21.2000	+4.795%	19	2,445	-62.028%
2026-02-04	18.3000	20.2300	18.3000	20.2300	+35.137%	152	2,451	-60.208%
2026-02-03	15.2000	15.2000	14.9700	14.9700	+2.887%	4	2,420	-46.226%
2026-02-02	14.6800	14.8000	14.5500	14.5500	+2.827%	6	2,422	-44.674%
2026-01-28	14.1500	14.1500	14.1500	14.1500	0.000%	1	2,419	-43.110%
2026-01-27	14.1600	14.1600	14.1500	14.1500	+2.984%	4	2,419	-43.110%
2026-01-23	13.4700	13.7400	13.4700	13.7400	-3.916%	5	2,423	-41.412%
2026-01-21	14.2000	14.3000	14.0000	14.3000	-6.230%	3	2,423	-43.706%
2026-01-20	15.6000	15.6000	14.4200	15.2500	+2.349%	14	2,422	-47.213%
2026-01-16	14.9000	14.9000	14.9000	14.9000	+5.899%	1	2,430	-45.973%
2026-01-15	14.1400	14.1400	14.0700	14.0700	-6.200%	7	2,430	-42.786%
2026-01-13	15.4000	15.4000	15.0000	15.0000	-9.311%	4	2,428	-46.333%
2026-01-09	16.5400	16.5400	16.5400	16.5400	-2.991%	1	2,431	-51.330%
2026-01-08	17.2000	17.2000	17.0500	17.0500	-4.052%	34	2,430	-52.786%
2026-01-07	17.7700	17.7700	17.7700	17.7700	+4.838%	1	2,401	-54.699%
2026-01-06	17.1000	17.2700	16.9500	16.9500	+4.308%	123	2,400	-52.507%
2026-01-05	16.2500	16.2500	16.2500	16.2500	+2.201%	1	2,276	-50.462%
2026-01-02	16.3500	16.3500	15.9000	15.9000	-2.454%	7	2,276	-49.371%
2025-12-31	16.3000	16.3000	16.3000	16.3000	-2.102%	2	2,285	-50.613%
2025-12-30	16.6500	16.6500	16.6500	16.6500	+1.773%	2	2,285	-51.652%
2025-12-23	16.3600	16.3600	16.3400	16.3600	+0.677%	4	2,283	-50.795%
2025-12-22	16.4600	16.4600	16.1800	16.2500	-1.455%	11	2,279	-50.462%
2025-12-19	16.5000	16.5000	16.4900	16.4900	-9.296%	9	2,282	-51.183%
2025-12-18	18.1800	18.1800	18.1800	18.1800	-3.554%	10	2,279	-55.721%
2025-12-17	18.8400	18.8500	18.5500	18.8500	+6.799%	30	2,286	-57.294%
2025-12-15	17.6500	17.6500	17.6500	17.6500	-1.944%	2	2,256	-54.391%
2025-12-12	17.5400	18.0000	17.5400	18.0000	+1.408%	11	2,256	-55.278%
2025-12-11	17.7500	17.7500	17.7500	17.7500	+4.412%	2	2,265	-54.648%
2025-12-10	17.0000	17.0000	17.0000	17.0000	+0.592%	1	2,265	-52.647%
2025-12-09	16.8500	16.9000	16.8500	16.9000	-6.371%	6	2,266	-52.367%
2025-12-03	18.6500	18.6500	18.0500	18.0500	+4.335%	12	2,271	-55.402%
2025-12-02	17.3000	17.3000	17.3000	17.3000	-4.155%	5	2,261	-53.468%
2025-12-01	18.3800	18.3800	18.0500	18.0500	-2.957%	2	2,256	-55.402%
2025-11-26	19.4700	19.4700	18.6000	18.6000	-8.374%	7	2,263	-56.720%
2025-11-25	22.2500	22.3300	20.3000	20.3000	+5.729%	5	2,263	-60.345%
2025-11-24	20.0900	20.0900	19.2000	19.2000	-11.357%	5	2,260	-58.073%
2025-11-21	22.0000	22.2100	21.6600	21.6600	+2.411%	3	2,261	-62.835%
2025-11-20	20.3000	21.1500	20.3000	21.1500	+12.620%	6	2,258	-61.939%
2025-11-19	17.9000	19.3500	17.9000	18.7800	+5.506%	4	2,252	-57.135%
2025-11-18	18.9800	18.9800	17.6700	17.8000	+5.952%	9	2,249	-54.775%
2025-11-17	16.8000	16.8000	16.8000	16.8000	-0.297%	2	2,245	-52.083%
2025-11-14	16.8500	16.8500	16.8500	16.8500	+9.203%	1	2,247	-52.226%
2025-11-12	15.4300	15.4300	15.4300	15.4300	-6.485%	1	2,247	-47.829%
2025-11-10	16.3500	17.3100	16.3500	16.5000	-6.356%	4	2,247	-51.212%
2025-11-07	18.4100	18.4100	17.3900	17.6200	+12.732%	15	2,246	-54.313%
2025-11-05	15.6300	15.6300	15.6300	15.6300	+3.168%	29	2,245	-48.496%
2025-11-04	15.7000	15.7000	15.1500	15.1500	-2.697%	63	2,245	-46.865%
2025-11-03	15.7000	15.7000	15.5700	15.5700	-1.828%	2	2,240	-48.298%
2025-10-31	15.2800	15.8600	15.1500	15.8600	+4.342%	5	2,240	-49.243%
2025-10-30	15.2000	15.2000	15.2000	15.2000	+2.495%	1	2,235	-47.039%
2025-10-29	14.6200	14.8300	14.6200	14.8300	-3.388%	2	2,234	-45.718%
2025-10-27	15.0500	15.3500	15.0500	15.3500	-2.540%	7	2,233	-47.557%
2025-10-23	15.7500	15.7500	15.7500	15.7500	-1.624%	3	2,233	-48.889%
2025-10-22	16.0100	16.0100	16.0100	16.0100	-3.554%	1	2,230	-49.719%
2025-10-17	16.5400	16.6000	16.5400	16.6000	+3.362%	55	2,229	-51.506%
2025-10-16	15.7000	16.0600	15.7000	16.0600	+3.613%	4	2,214	-49.875%
2025-10-15	16.1000	16.1000	15.5000	15.5000	-5.488%	9	2,212	-48.065%
2025-10-14	16.5000	16.5000	16.1000	16.4000	+0.923%	274	2,210	-50.915%
2025-10-13	16.4000	16.4000	16.0000	16.2500	-2.695%	29	1,941	-50.462%
2025-10-10	15.2100	16.7000	15.2100	16.7000	+13.451%	25	1,932	-51.796%
2025-10-09	14.5400	14.7300	14.5400	14.7200	+3.808%	93	1,944	-45.313%
2025-10-08	15.0300	15.0300	14.1800	14.1800	-4.960%	8	1,943	-43.230%
2025-10-07	14.7500	15.2000	14.7500	14.9200	-4.175%	51	1,942	-46.046%
2025-10-06	14.3500	15.6700	13.5000	15.5700	-21.364%	44	1,934	-48.298%
2025-10-02	19.6000	20.2000	19.6000	19.8000	-5.444%	10	1,923	-59.343%
2025-10-01	20.9400	20.9400	20.9400	20.9400	-4.384%	1	1,919	-61.557%
2025-09-26	21.9000	21.9000	21.9000	21.9000	+2.336%	61	1,918	-63.242%
2025-09-25	21.4000	21.4000	21.4000	21.4000	+0.943%	2	1,862	-62.383%
2025-09-24	21.2000	21.2000	21.2000	21.2000	-0.235%	1	1,860	-62.028%
2025-09-22	21.0500	21.2500	21.0500	21.2500	-1.893%	3	1,860	-62.118%
2025-09-19	21.7000	21.7000	21.6600	21.6600	-0.414%	850	1,858	-62.835%
2025-09-18	23.1000	23.1000	21.7500	21.7500	0.000%	1,009	1,008	-62.989%