Dark

AMD20280121P150
AMD Jan 21 2028 150.00 Put (AMD280121P00150000)
option OPRA

EOD

Jul 16, 2026

11.05+11.616%(+1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	11.0500	11.0500	11.0500	11.0500	+11.616%	1	2,994	0.000%
2026-07-10	9.9000	9.9000	9.9000	9.9000	+0.508%	1	2,995	+11.616%
2026-07-01	9.7000	9.9500	9.6500	9.8500	-6.190%	146	2,995	+12.183%
2026-06-29	10.1200	10.5000	10.1200	10.5000	-4.110%	2	2,994	+5.238%
2026-06-24	11.0000	11.0000	10.9000	10.9500	+3.302%	3	2,994	+0.913%
2026-06-15	10.6000	10.6000	10.6000	10.6000	-17.188%	1	2,994	+4.245%
2026-06-10	12.8000	12.8000	12.8000	12.8000	+12.577%	3	2,993	-13.672%
2026-06-08	11.3700	11.3700	11.3700	11.3700	-2.737%	1	2,993	-2.814%
2026-06-05	11.8000	12.0400	11.6900	11.6900	+8.241%	101	2,994	-5.475%
2026-06-04	10.8500	10.8500	10.7000	10.8000	+3.448%	3	3,065	+2.315%
2026-06-03	10.4500	10.4500	10.4400	10.4400	-0.096%	2	3,065	+5.843%
2026-06-02	10.4500	10.4500	10.4500	10.4500	-2.336%	1	3,064	+5.742%
2026-06-01	10.7000	10.7000	10.7000	10.7000	+3.382%	20	3,064	+3.271%
2026-05-28	10.3500	10.3500	10.3500	10.3500	-4.167%	1	3,084	+6.763%
2026-05-27	10.8500	10.8500	10.6000	10.8000	+0.465%	4	3,085	+2.315%
2026-05-26	10.5800	10.8000	10.5500	10.7500	+3.365%	6	3,083	+2.791%
2026-05-22	10.3100	10.4900	10.3100	10.4000	-5.967%	5	3,075	+6.250%
2026-05-20	11.0600	11.0600	11.0600	11.0600	-7.679%	1	3,075	-0.090%
2026-05-19	11.6000	11.9800	11.6000	11.9800	+1.957%	2	3,033	-7.763%
2026-05-18	11.5000	11.7500	11.0000	11.7500	+6.818%	48	3,033	-5.957%
2026-05-15	11.0000	11.0000	11.0000	11.0000	+3.286%	2	3,033	+0.455%
2026-05-13	10.4400	10.6500	10.4400	10.6500	-1.480%	4	3,032	+3.756%
2026-05-12	10.8100	10.8100	10.8100	10.8100	+7.136%	1	3,034	+2.220%
2026-05-11	10.0900	10.0900	10.0900	10.0900	-0.099%	1	3,034	+9.514%
2026-05-08	9.9000	10.1500	9.9000	10.1000	-7.763%	18	3,035	+9.406%
2026-05-07	10.2000	10.9500	10.2000	10.9500	+9.500%	30	3,031	+0.913%
2026-05-06	10.0000	10.4000	9.8000	10.0000	-16.107%	202	3,009	+10.500%
2026-05-05	12.0300	12.0300	11.9200	11.9200	-6.875%	2	2,886	-7.299%
2026-05-04	13.0500	13.0500	12.7000	12.8000	+6.048%	4	2,887	-13.672%
2026-05-01	12.0700	12.0700	12.0700	12.0700	-5.703%	1	2,884	-8.451%
2026-04-30	13.1600	13.1900	12.7900	12.8000	-8.244%	14	2,884	-13.672%
2026-04-28	13.9500	13.9500	13.9500	13.9500	+4.104%	2	2,876	-20.789%
2026-04-27	13.5000	13.8500	13.3700	13.4000	+0.752%	13	2,874	-17.537%
2026-04-24	14.1500	14.1500	13.3000	13.3000	-18.154%	7	2,881	-16.917%
2026-04-23	16.0000	16.2500	15.6700	16.2500	+0.309%	143	2,885	-32.000%
2026-04-22	16.4700	16.4700	16.2000	16.2000	-6.196%	3	2,817	-31.790%
2026-04-21	17.2700	17.2700	17.2700	17.2700	-0.231%	1	2,818	-36.016%
2026-04-20	17.3100	17.3100	17.3100	17.3100	+1.943%	1	2,818	-36.164%
2026-04-17	16.9800	16.9800	16.9800	16.9800	-2.245%	1	2,818	-34.923%
2026-04-16	17.4000	17.4000	17.3700	17.3700	-6.108%	4	2,817	-36.385%
2026-04-15	18.5000	18.5000	18.5000	18.5000	-2.529%	1	2,813	-40.270%
2026-04-14	19.8800	19.8800	18.9800	18.9800	-6.133%	7	2,813	-41.781%
2026-04-13	20.5000	20.5000	20.2100	20.2200	-1.749%	14	2,818	-45.351%
2026-04-10	20.4200	20.7200	20.3000	20.5800	-8.533%	20	2,825	-46.307%
2026-04-08	22.2500	22.6700	22.1500	22.5000	-6.523%	6	2,809	-50.889%
2026-04-07	24.0700	24.0700	24.0700	24.0700	+0.292%	1	2,815	-54.092%
2026-04-06	23.4500	24.0000	23.3000	24.0000	-5.882%	23	2,814	-53.958%
2026-04-01	25.6500	25.6500	24.9500	25.5000	-9.414%	155	2,837	-56.667%
2026-03-30	27.2800	28.1500	27.2800	28.1500	+1.993%	2	2,695	-60.746%
2026-03-27	27.8800	27.8800	27.6000	27.6000	+1.471%	2	2,695	-59.964%
2026-03-26	24.7000	27.2000	24.7000	27.2000	+12.443%	5	2,697	-59.375%
2026-03-25	24.1000	24.1900	24.1000	24.1900	-8.267%	10	2,698	-54.320%
2026-03-24	26.4100	26.6200	26.2500	26.3700	+3.088%	106	2,700	-58.096%
2026-03-23	25.5100	25.5800	25.5100	25.5800	-5.956%	5	2,704	-56.802%
2026-03-20	26.0200	27.2000	26.0200	27.2000	+4.615%	7	2,709	-59.375%
2026-03-19	26.0000	26.0000	26.0000	26.0000	-2.767%	1	2,716	-57.500%
2026-03-18	26.9600	26.9700	26.7400	26.7400	-3.116%	27	2,717	-58.676%
2026-03-17	27.6000	27.6000	27.6000	27.6000	-2.197%	3	2,716	-59.964%
2026-03-16	28.2200	28.2200	28.2200	28.2200	-4.209%	7	2,719	-60.843%
2026-03-13	29.2500	29.4700	29.2500	29.4600	+4.320%	8	2,726	-62.492%
2026-03-12	28.2900	28.2900	28.2400	28.2400	+4.981%	2	2,718	-60.871%
2026-03-11	27.1000	27.2000	26.8500	26.9000	-1.968%	59	2,716	-58.922%
2026-03-10	27.4400	27.4400	27.4400	27.4400	-4.623%	200	2,716	-59.730%
2026-03-09	28.8500	29.0000	28.7700	28.7700	-4.419%	10	2,516	-61.592%
2026-03-06	28.2000	30.1000	28.2000	30.1000	+4.842%	6	2,522	-63.289%
2026-03-05	27.9000	28.7100	27.9000	28.7100	+6.176%	2	2,524	-61.512%
2026-03-04	27.9000	27.9000	26.8500	27.0400	-11.634%	61	2,523	-59.135%
2026-03-03	30.6000	30.6000	30.6000	30.6000	+5.699%	25	2,491	-63.889%
2026-03-02	29.6500	29.6500	28.9500	28.9500	+0.871%	11	2,516	-61.831%
2026-02-27	28.3000	28.7000	28.3000	28.7000	+3.052%	21	2,515	-61.498%
2026-02-26	27.9000	27.9200	27.6200	27.8500	+3.840%	60	2,494	-60.323%
2026-02-25	26.3900	26.8200	26.3000	26.8200	+3.154%	62	2,395	-58.799%
2026-02-24	26.6900	26.6900	26.0000	26.0000	-11.565%	10	2,395	-57.500%
2026-02-23	28.5000	29.4000	28.3000	29.4000	+5.755%	38	2,392	-62.415%
2026-02-17	29.5000	29.5000	27.8000	27.8000	+3.500%	112	2,358	-60.252%
2026-02-13	26.8600	26.8600	26.8600	26.8600	-0.334%	6	2,338	-58.861%
2026-02-12	26.0000	27.3600	26.0000	26.9500	+3.415%	77	2,338	-58.998%
2026-02-11	26.2300	26.3500	25.8400	26.0600	+2.357%	23	2,262	-57.598%
2026-02-10	25.4600	25.4600	25.4600	25.4600	+0.632%	10	2,262	-56.599%
2026-02-09	25.7000	25.7300	25.3000	25.3000	-5.421%	51	2,252	-56.324%
2026-02-06	27.6700	27.6700	26.7500	26.7500	-10.235%	4	2,253	-58.692%
2026-02-05	28.3400	30.3000	28.0000	29.8000	+4.598%	31	2,255	-62.919%
2026-02-04	25.9000	28.4900	25.5000	28.4900	+29.500%	23	2,259	-61.214%
2026-02-03	21.7000	22.0000	21.7000	22.0000	+6.024%	2	2,251	-49.773%
2026-02-02	21.0400	21.0400	20.7500	20.7500	-8.186%	11	2,250	-46.747%
2026-01-30	21.1800	22.6000	21.0900	22.6000	+9.179%	27	2,249	-51.106%
2026-01-29	21.5000	21.5000	20.7000	20.7000	+0.730%	5	2,250	-46.618%
2026-01-28	20.6000	20.6000	20.5500	20.5500	-0.436%	2	2,251	-46.229%
2026-01-27	20.8800	20.8800	20.2000	20.6400	+0.438%	55	2,249	-46.463%
2026-01-26	20.5600	20.5900	20.2000	20.5500	+5.331%	34	2,204	-46.229%
2026-01-23	18.8500	19.5100	18.8500	19.5100	-1.215%	24	2,202	-43.362%
2026-01-22	19.7500	19.7500	19.7500	19.7500	-0.754%	1	2,180	-44.051%
2026-01-21	20.8000	20.8000	19.9000	19.9000	-9.339%	13	2,181	-44.472%
2026-01-20	21.3800	21.9600	20.7800	21.9500	+2.955%	14	2,191	-49.658%
2026-01-16	21.3700	21.4000	21.1700	21.3200	+2.500%	27	2,172	-48.171%
2026-01-15	21.0000	21.0000	20.2300	20.8000	-6.222%	50	2,172	-46.875%
2026-01-14	22.4300	22.4300	22.1800	22.1800	+2.212%	2	2,174	-50.180%
2026-01-13	22.2000	22.5400	21.7000	21.7000	-7.463%	36	2,174	-49.078%
2026-01-12	24.5500	24.5500	23.4500	23.4500	-2.899%	22	2,200	-52.878%
2026-01-09	24.0000	24.1500	24.0000	24.1500	-1.829%	6	2,200	-54.244%
2026-01-08	24.5000	25.0000	24.5000	24.6000	+0.613%	60	2,194	-55.081%
2026-01-06	25.0000	25.0000	24.4000	24.4500	+4.801%	9	2,189	-54.806%
2026-01-05	21.9900	23.4900	21.9900	23.3300	+3.230%	664	2,188	-52.636%
2026-01-02	22.2900	23.4400	22.1300	22.6000	-4.034%	691	2,326	-51.106%
2025-12-31	23.5800	23.7100	23.3800	23.5500	+0.341%	10	2,305	-53.079%
2025-12-26	23.7000	23.8300	23.4200	23.4700	+0.299%	10	2,305	-52.919%
2025-12-24	23.1000	23.4000	23.1000	23.4000	-0.637%	3	2,302	-52.778%
2025-12-23	23.2000	23.6600	23.1600	23.5500	+0.857%	38	2,302	-53.079%
2025-12-22	23.5700	23.7900	23.2000	23.3500	-1.477%	100	2,302	-52.677%
2025-12-19	24.2000	24.2000	23.7000	23.7000	-8.140%	14	2,220	-53.376%
2025-12-18	25.7000	25.8000	25.7000	25.8000	-5.147%	903	2,230	-57.171%
2025-12-17	26.8000	27.2000	26.3500	27.2000	+6.876%	200	1,330	-59.375%
2025-12-16	26.0000	26.0000	25.2500	25.4500	-1.927%	244	1,157	-56.582%
2025-12-15	25.9500	25.9500	25.9500	25.9500	+2.125%	6	914	-57.418%
2025-12-12	25.9000	25.9000	25.4100	25.4100	+6.052%	2	914	-56.513%
2025-12-11	25.1000	25.5300	23.7900	23.9600	+0.251%	30	914	-53.881%
2025-12-10	24.3000	24.4400	23.7900	23.9000	-0.250%	25	908	-53.766%
2025-12-09	24.1500	24.1500	23.7000	23.9600	-2.602%	92	909	-53.881%
2025-12-08	24.3100	24.6500	24.3100	24.6000	-0.846%	11	869	-55.081%
2025-12-05	25.0800	25.0800	24.1500	24.8100	-1.937%	25	870	-55.462%
2025-12-03	25.8200	26.0000	25.2000	25.3000	-2.090%	37	859	-56.324%
2025-12-02	24.2300	25.8400	24.1500	25.8400	+0.741%	43	857	-57.237%
2025-12-01	26.1000	26.1000	25.4000	25.6500	+0.078%	25	858	-56.920%
2025-11-28	25.5500	25.7000	25.4000	25.6300	-2.213%	22	841	-56.886%
2025-11-26	27.1400	27.1400	26.2100	26.2100	-9.838%	9	831	-57.841%
2025-11-25	30.0000	31.2000	29.0700	29.0700	+7.786%	13	831	-61.988%
2025-11-24	27.5000	27.5000	26.9700	26.9700	-8.576%	5	822	-59.029%
2025-11-21	30.9000	31.8500	29.2500	29.5000	-1.007%	33	820	-62.542%
2025-11-20	29.4100	29.8000	29.0000	29.8000	+13.308%	566	816	-62.919%
2025-11-19	25.0100	26.8500	25.0100	26.3000	+5.200%	3	253	-57.985%
2025-11-18	25.0000	25.0000	25.0000	25.0000	+2.838%	1	250	-55.800%
2025-11-17	24.1600	24.3100	24.1600	24.3100	+4.784%	13	249	-54.545%
2025-11-13	23.2000	23.2000	23.2000	23.2000	+7.957%	2	236	-52.371%
2025-11-12	22.0000	22.2100	21.4900	21.4900	-7.530%	10	234	-48.581%
2025-11-11	23.2400	23.2400	23.2400	23.2400	+1.043%	1	229	-52.453%
2025-11-10	23.1100	23.1100	23.0000	23.0000	-9.449%	7	229	-51.957%
2025-11-07	25.2000	25.8000	25.2000	25.4000	+16.782%	7	226	-56.496%
2025-11-05	22.5000	22.5000	21.6500	21.7500	-0.685%	106	229	-49.195%
2025-11-04	22.9000	22.9000	21.9000	21.9000	0.000%	6	125	-49.543%
2025-11-03	21.6000	21.9800	21.6000	21.9000	-1.129%	23	138	-49.543%
2025-10-31	21.1000	22.1500	21.0500	22.1500	+6.490%	22	138	-50.113%
2025-10-30	20.5000	20.8000	20.5000	20.8000	-0.952%	3	120	-46.875%
2025-10-29	20.6000	21.0000	20.6000	21.0000	+0.334%	2	119	-47.381%
2025-10-28	21.0500	21.0500	20.9300	20.9300	-1.274%	3	117	-47.205%
2025-10-27	20.4600	21.2000	20.4600	21.2000	+0.331%	17	98	-47.877%
2025-10-24	20.4000	21.1300	20.3500	21.1300	-9.313%	5	98	-47.705%
2025-10-22	23.3000	23.3000	23.3000	23.3000	+8.524%	2	97	-52.575%
2025-10-20	21.5000	21.5000	21.4700	21.4700	-8.948%	21	95	-48.533%
2025-10-17	23.5800	23.5800	23.5800	23.5800	+2.078%	3	75	-53.138%
2025-10-16	22.0000	23.1000	22.0000	23.1000	+4.762%	6	75	-52.165%
2025-10-15	21.5000	22.3000	21.5000	22.0500	-4.957%	10	74	-49.887%
2025-10-14	22.5300	23.2000	22.5300	23.2000	-0.215%	4	71	-52.371%
2025-10-13	23.3000	23.3000	22.8000	23.2500	-3.125%	7	71	-52.473%
2025-10-10	23.4000	24.0000	23.4000	24.0000	+14.177%	13	75	-53.958%
2025-10-09	21.0200	21.0200	21.0200	21.0200	+3.394%	10	72	-47.431%
2025-10-08	20.6500	20.6500	20.3300	20.3300	-5.133%	39	62	-45.647%
2025-10-07	20.9600	21.4300	20.9600	21.4300	-6.826%	3	80	-48.437%
2025-10-06	20.0000	23.0900	19.9000	23.0000	-23.563%	49	79	-51.957%
2025-10-03	30.0900	30.0900	30.0900	30.0900	+4.843%	1	103	-63.277%
2025-10-02	28.9000	28.9000	28.4400	28.7000	-3.820%	13	102	-61.498%
2025-10-01	30.1100	30.3000	29.8400	29.8400	+0.067%	9	111	-62.969%
2025-09-29	29.8200	29.8200	29.8200	29.8200	-4.423%	2	102	-62.944%
2025-09-26	30.8000	31.2000	30.4000	31.2000	+2.027%	15	104	-64.583%
2025-09-25	31.5000	31.5000	30.5800	30.5800	-1.355%	23	108	-63.865%
2025-09-24	30.3000	31.0000	30.3000	31.0000	+0.649%	3	85	-64.355%
2025-09-23	30.4700	30.8000	30.2000	30.8000	-0.324%	43	82	-64.123%
2025-09-22	30.9000	30.9000	30.9000	30.9000	-2.952%	2	39	-64.239%
2025-09-19	30.8500	31.8400	30.8500	31.8400	+0.600%	11	41	-65.295%
2025-09-18	33.5000	33.8000	31.6500	31.6500	+1.867%	34	32	-65.087%
2025-09-17	31.0700	31.0700	31.0700	31.0700	0.000%	2	2	-64.435%