Dark

AMD20280121P160
AMD Jan 21 2028 160.00 Put (AMD280121P00160000)
option OPRA

EOD

Jul 20, 2026

12.27+4.071%(+0.48)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	12.2700	12.2700	12.2700	12.2700	+4.071%	5	2,149	0.000%
2026-07-09	11.7900	11.7900	11.7900	11.7900	-9.308%	1	2,154	+4.071%
2026-07-07	13.5700	13.5700	13.0000	13.0000	+12.263%	5	2,154	-5.615%
2026-07-06	11.5800	11.5800	11.5800	11.5800	-2.934%	1	2,157	+5.959%
2026-07-02	11.9300	11.9300	11.9300	11.9300	+4.741%	1	2,157	+2.850%
2026-06-29	11.9200	12.1400	11.3900	11.3900	-8.293%	12	2,157	+7.726%
2026-06-25	12.3500	12.4500	12.1200	12.4200	-0.481%	42	2,166	-1.208%
2026-06-24	12.4800	12.4800	12.4800	12.4800	-0.399%	1	2,166	-1.683%
2026-06-23	12.5300	12.5300	12.5300	12.5300	+6.007%	1	2,167	-2.075%
2026-06-22	11.9500	12.2300	11.7500	11.8200	-5.440%	43	2,167	+3.807%
2026-06-18	12.9000	12.9000	12.3500	12.5000	-2.038%	12	2,148	-1.840%
2026-06-17	12.7600	12.7600	12.7600	12.7600	+0.472%	1	2,148	-3.840%
2026-06-16	12.7000	12.7000	12.7000	12.7000	-1.474%	1	2,147	-3.386%
2026-06-12	12.8900	12.8900	12.8900	12.8900	-12.610%	1	2,146	-4.810%
2026-06-10	14.5000	14.7500	14.5000	14.7500	+8.456%	2	2,146	-16.814%
2026-06-05	13.6000	13.6000	13.6000	13.6000	+12.863%	1	2,148	-9.779%
2026-06-03	12.0500	12.0500	12.0500	12.0500	-0.823%	1	2,149	+1.826%
2026-06-01	12.8500	12.8500	12.1500	12.1500	+2.966%	4	2,149	+0.988%
2026-05-28	12.1000	12.1000	11.8000	11.8000	-2.075%	2	2,151	+3.983%
2026-05-27	12.2600	12.4000	12.0500	12.0500	-3.057%	21	2,153	+1.826%
2026-05-26	12.2800	12.4300	12.2800	12.4300	+2.727%	11	2,139	-1.287%
2026-05-22	11.5400	12.5000	11.5400	12.1000	-4.423%	55	2,107	+1.405%
2026-05-21	12.7700	13.0000	12.6200	12.6600	-2.914%	23	2,096	-3.081%
2026-05-20	13.0000	13.0500	12.5500	13.0400	-4.678%	6	2,096	-5.905%
2026-05-19	13.7400	13.8000	13.5000	13.6800	+1.109%	20	2,089	-10.307%
2026-05-18	12.9500	13.6500	12.9500	13.5300	+7.895%	3	2,089	-9.313%
2026-05-15	12.8500	12.8500	12.5400	12.5400	+3.210%	2	2,089	-2.153%
2026-05-14	12.1500	12.1500	12.1500	12.1500	+1.250%	1	2,087	+0.988%
2026-05-13	12.0000	12.0000	12.0000	12.0000	-4.535%	5	2,083	+2.250%
2026-05-12	12.3500	12.5700	12.3500	12.5700	+6.076%	6	2,083	-2.387%
2026-05-11	11.9000	11.9000	11.8500	11.8500	-5.124%	2	2,083	+3.544%
2026-05-07	12.5900	12.5900	12.2700	12.4900	+7.672%	21	2,083	-1.761%
2026-05-06	11.6000	11.6000	11.6000	11.6000	-18.881%	1	2,084	+5.776%
2026-05-05	14.6900	15.5500	14.3000	14.3000	-5.735%	46	2,085	-14.196%
2026-05-04	15.1000	15.1700	15.1000	15.1700	+0.132%	10	2,113	-19.117%
2026-04-30	15.3100	15.3200	15.1000	15.1500	-5.431%	29	2,113	-19.010%
2026-04-27	15.7000	16.2000	15.7000	16.0200	+2.038%	20	2,111	-23.408%
2026-04-24	16.6300	16.6300	15.6000	15.7000	-16.534%	93	2,130	-21.847%
2026-04-22	19.1000	19.1000	18.8100	18.8100	-5.000%	31	2,214	-34.769%
2026-04-21	20.0000	20.0000	19.8000	19.8000	-2.463%	3	2,230	-38.030%
2026-04-20	19.8000	20.3800	19.8000	20.3000	+3.308%	6	2,230	-39.557%
2026-04-17	19.6500	19.6500	19.6500	19.6500	-3.297%	10	2,231	-37.557%
2026-04-16	20.3200	20.3200	20.3200	20.3200	-6.917%	480	2,701	-39.616%
2026-04-15	21.8500	21.8500	21.8300	21.8300	-3.450%	31	2,701	-43.793%
2026-04-14	22.6100	22.6100	22.6100	22.6100	-4.397%	1	2,694	-45.732%
2026-04-13	24.0000	24.0000	23.6500	23.6500	-1.046%	2	2,695	-48.118%
2026-04-10	23.9000	23.9000	23.9000	23.9000	-5.347%	1	2,696	-48.661%
2026-04-09	25.7000	25.7000	25.2500	25.2500	+0.358%	3	2,697	-51.406%
2026-04-08	25.1600	25.1600	25.1600	25.1600	-13.540%	1	2,699	-51.232%
2026-04-07	29.1000	29.1000	29.1000	29.1000	+3.929%	2	2,699	-57.835%
2026-04-06	28.0000	28.0000	28.0000	28.0000	-11.111%	25	2,699	-56.179%
2026-04-02	31.5000	31.5000	31.5000	31.5000	+8.247%	1	2,725	-61.048%
2026-04-01	29.7500	29.7500	29.1000	29.1000	-6.371%	12	2,725	-57.835%
2026-03-31	32.8500	32.8500	31.0500	31.0800	-8.856%	13	2,733	-60.521%
2026-03-30	31.8400	34.1000	31.8400	34.1000	+6.231%	130	2,734	-64.018%
2026-03-27	32.5000	32.5700	32.1000	32.1000	+2.067%	5	2,786	-61.776%
2026-03-26	30.6100	31.4500	30.4500	31.4500	+12.321%	254	2,782	-60.986%
2026-03-25	28.5500	28.5500	27.9100	28.0000	-7.743%	21	2,579	-56.179%
2026-03-23	29.6000	30.3500	29.6000	30.3500	-0.622%	11	2,584	-59.572%
2026-03-19	33.0000	33.0000	30.5400	30.5400	-2.770%	18	2,574	-59.823%
2026-03-18	32.1400	32.2200	31.3400	31.4100	-2.755%	23	2,559	-60.936%
2026-03-17	32.1900	32.3000	32.1900	32.3000	-0.462%	16	2,549	-62.012%
2026-03-16	32.8500	32.8600	32.4500	32.4500	-4.559%	15	2,533	-62.188%
2026-03-13	33.6000	34.0000	33.6000	34.0000	+7.731%	260	2,518	-63.912%
2026-03-10	31.5600	31.5600	31.5600	31.5600	-2.048%	2	2,293	-61.122%
2026-03-09	32.4500	32.4500	32.2200	32.2200	-2.364%	6	2,291	-61.918%
2026-03-05	33.0000	33.0000	33.0000	33.0000	+3.937%	2	2,289	-62.818%
2026-03-04	33.2000	33.2000	31.7500	31.7500	-10.689%	45	2,289	-61.354%
2026-03-03	35.5500	35.5500	35.5500	35.5500	+6.183%	1	2,257	-65.485%
2026-03-02	34.3000	34.3000	33.4800	33.4800	+3.750%	27	2,256	-63.351%
2026-02-26	32.5500	32.5500	32.2700	32.2700	+4.097%	7	2,229	-61.977%
2026-02-25	31.0000	31.0000	31.0000	31.0000	-0.609%	1	2,234	-60.419%
2026-02-24	31.1900	31.1900	31.1900	31.1900	-1.918%	1	2,234	-60.660%
2026-02-20	31.8000	31.8000	31.8000	31.8000	-2.663%	200	2,233	-61.415%
2026-02-19	32.6700	32.6700	32.6700	32.6700	+1.083%	3	2,033	-62.443%
2026-02-18	32.3200	32.3200	32.3200	32.3200	-1.192%	1	2,033	-62.036%
2026-02-17	34.0500	34.0500	32.7100	32.7100	+6.374%	255	2,032	-62.489%
2026-02-11	30.1500	30.7500	30.1500	30.7500	+3.050%	5	1,777	-60.098%
2026-02-10	29.4500	29.8400	29.4500	29.8400	+1.324%	11	1,772	-58.881%
2026-02-09	29.8000	29.8000	29.4500	29.4500	-5.760%	8	1,761	-58.336%
2026-02-06	31.4700	31.4700	31.2500	31.2500	-7.817%	82	1,753	-60.736%
2026-02-05	32.1000	35.1000	32.1000	33.9000	+2.727%	154	1,674	-63.805%
2026-02-04	33.3000	33.3000	33.0000	33.0000	+36.646%	2	1,552	-62.818%
2026-02-02	24.7000	24.7500	24.1500	24.1500	-4.846%	5	1,550	-49.193%
2026-01-30	25.3800	25.3800	25.3800	25.3800	+2.961%	1	1,548	-51.655%
2026-01-29	25.8000	25.8000	24.6500	24.6500	+1.649%	116	1,548	-50.223%
2026-01-28	24.2500	24.2500	24.2500	24.2500	+0.248%	1	1,445	-49.402%
2026-01-27	24.0700	24.1900	24.0700	24.1900	+6.799%	34	1,445	-49.277%
2026-01-23	22.5000	22.6500	22.5000	22.6500	-3.039%	12	1,411	-45.828%
2026-01-22	23.1500	23.3600	23.1500	23.3600	-0.171%	2	1,421	-47.474%
2026-01-21	23.5000	24.3000	23.4000	23.4000	-7.983%	11	1,423	-47.564%
2026-01-20	25.4300	25.4300	25.4300	25.4300	+1.801%	1	1,433	-51.750%
2026-01-16	25.1000	25.1000	24.9800	24.9800	+4.083%	45	1,390	-50.881%
2026-01-15	24.1400	24.1400	23.9500	24.0000	-7.336%	8	1,390	-48.875%
2026-01-13	26.4200	26.4300	25.9000	25.9000	-6.329%	43	1,394	-52.625%
2026-01-12	27.5500	27.6500	27.5500	27.6500	-1.846%	3	1,375	-55.624%
2026-01-09	28.1700	28.1700	28.1700	28.1700	-3.527%	1	1,377	-56.443%
2026-01-08	29.1500	29.2000	29.1500	29.2000	+2.098%	2	1,376	-57.979%
2026-01-07	29.8000	29.8000	28.6000	28.6000	+0.351%	2	1,374	-57.098%
2026-01-06	28.9500	29.0500	28.5000	28.5000	+4.205%	392	1,372	-56.947%
2026-01-05	25.5700	27.4500	25.5700	27.3500	+2.627%	13	1,051	-55.137%
2026-01-02	26.1000	26.7500	26.1000	26.6500	-5.160%	55	1,051	-53.959%
2025-12-29	28.4000	28.4000	28.1000	28.1000	+1.627%	103	1,026	-56.335%
2025-12-23	27.7600	27.7600	27.3000	27.6500	+0.036%	9	1,026	-55.624%
2025-12-22	27.6400	27.6400	27.6400	27.6400	-0.790%	5	1,020	-55.608%
2025-12-19	27.8600	27.8600	27.8600	27.8600	-11.612%	1	1,020	-55.958%
2025-12-17	30.0000	31.5500	29.6500	31.5200	+5.772%	76	1,020	-61.072%
2025-12-12	28.4200	29.8000	28.4200	29.8000	+5.263%	12	947	-58.826%
2025-12-11	28.7500	28.9000	28.3100	28.3100	+0.855%	4	946	-56.658%
2025-12-10	28.3000	28.3000	28.0700	28.0700	-0.707%	5	946	-56.288%
2025-12-09	28.2700	28.2700	28.2700	28.2700	-0.807%	1	949	-56.597%
2025-12-08	28.5000	28.5000	28.5000	28.5000	-4.202%	2	950	-56.947%
2025-12-04	29.5500	29.7500	29.5500	29.7500	-1.912%	2	950	-58.756%
2025-12-02	28.3000	30.3300	28.2000	30.3300	+4.227%	32	948	-59.545%
2025-12-01	29.7900	29.7900	29.0000	29.1000	-4.590%	504	955	-57.835%
2025-11-26	31.8500	31.8500	30.5000	30.5000	-6.183%	64	419	-59.770%
2025-11-25	35.4400	35.4400	32.5100	32.5100	+4.199%	5	419	-62.258%
2025-11-24	31.2000	31.2000	31.2000	31.2000	-9.038%	1	417	-60.673%
2025-11-21	35.8000	36.6000	34.3000	34.3000	+0.734%	7	417	-64.227%
2025-11-20	34.0500	34.0500	34.0500	34.0500	+16.410%	1	415	-63.965%
2025-11-18	30.5000	30.5000	29.2500	29.2500	+8.736%	251	414	-58.051%
2025-11-17	26.9000	26.9000	26.9000	26.9000	+6.958%	1	166	-54.387%
2025-11-12	25.1900	25.1900	25.1500	25.1500	-6.852%	7	168	-51.213%
2025-11-11	27.0000	27.0000	27.0000	27.0000	+0.784%	1	168	-54.556%
2025-11-10	27.1000	27.1000	26.7900	26.7900	-10.101%	15	169	-54.199%
2025-11-07	29.8000	29.8000	29.8000	29.8000	+5.041%	1	172	-58.826%
2025-11-06	28.4500	28.4500	27.6900	28.3700	+13.435%	16	171	-56.750%
2025-11-05	25.0100	25.0100	25.0100	25.0100	-0.754%	2	164	-50.940%
2025-11-04	25.4700	25.4700	25.2000	25.2000	-0.395%	9	162	-51.310%
2025-11-03	25.5000	25.5000	25.3000	25.3000	-1.900%	5	153	-51.502%
2025-10-31	24.1800	25.7900	24.1800	25.7900	+4.837%	20	153	-52.423%
2025-10-30	24.2900	24.6000	24.1000	24.6000	+1.443%	17	138	-50.122%
2025-10-28	24.0500	24.3500	24.0500	24.2500	+0.832%	10	132	-49.402%
2025-10-27	24.0500	24.0500	24.0500	24.0500	-1.232%	4	124	-48.981%
2025-10-24	24.6300	24.6300	23.7700	24.3500	-6.202%	58	124	-49.610%
2025-10-23	26.4500	26.4500	25.9600	25.9600	-5.600%	14	135	-52.735%
2025-10-22	25.2000	27.5000	25.2000	27.5000	+8.696%	15	129	-55.382%
2025-10-21	25.0500	25.5500	25.0500	25.3000	-6.122%	4	135	-51.502%
2025-10-16	25.4500	27.0000	25.4500	26.9500	+4.660%	20	131	-54.471%
2025-10-15	25.4500	25.9500	25.3000	25.7500	-1.867%	22	129	-52.350%
2025-10-14	26.3000	26.3000	26.2400	26.2400	-4.373%	2	117	-53.239%
2025-10-13	27.2000	27.4400	27.2000	27.4400	+5.742%	6	117	-55.284%
2025-10-10	25.5000	25.9500	25.5000	25.9500	+4.343%	6	111	-52.717%
2025-10-09	24.6500	25.0000	24.5200	24.8700	+2.557%	16	105	-50.663%
2025-10-08	25.1400	25.1400	24.2000	24.2500	-6.008%	35	115	-49.402%
2025-10-07	24.8000	26.2000	24.8000	25.8000	-5.321%	57	104	-52.442%
2025-10-06	25.1200	27.2500	25.1200	27.2500	-18.657%	80	92	-54.972%
2025-10-02	33.9700	34.0900	33.3600	33.5000	-5.846%	24	46	-63.373%
2025-10-01	35.5800	35.5800	35.5800	35.5800	-0.336%	10	44	-65.514%
2025-09-30	36.5500	36.5500	35.7000	35.7000	-1.299%	2	34	-65.630%
2025-09-25	38.2000	38.2000	36.1700	36.1700	+1.034%	17	34	-66.077%
2025-09-24	35.8000	35.8000	35.8000	35.8000	+0.873%	1	19	-65.726%
2025-09-23	35.6500	35.7300	35.4900	35.4900	-1.635%	4	19	-65.427%
2025-09-22	35.3500	36.0800	35.3500	36.0800	-2.486%	3	17	-65.992%
2025-09-19	36.7300	37.0000	36.7300	37.0000	-5.055%	3	14	-66.838%
2025-09-18	38.9700	38.9700	38.9700	38.9700	+6.330%	1	16	-68.514%
2025-09-17	36.0500	36.6500	36.0100	36.6500	+2.432%	11	15	-66.521%
2025-09-16	35.7800	35.7800	35.7800	35.7800	-0.334%	2	4	-65.707%
2025-09-15	35.9000	35.9000	35.9000	35.9000	0.000%	2	2	-65.822%