Dark

AMD20280121P180
AMD Jan 21 2028 180.00 Put (AMD280121P00180000)
option OPRA

EOD

Sep 3, 2026

5.35-6.140%(-0.35)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.3300	5.3700	5.3300	5.3500	-6.140%	16	3,081	0.000%
2026-09-02	5.7500	5.7500	5.7000	5.7000	-31.325%	2	3,081	-6.140%
2026-08-21	8.3000	8.3000	8.3000	8.3000	-2.123%	2	3,081	-35.542%
2026-08-19	8.7500	8.7500	8.4800	8.4800	-12.124%	31	3,081	-36.910%
2026-08-13	9.4400	9.6500	9.4400	9.6500	+4.891%	3	3,067	-44.560%
2026-08-12	9.2000	9.2000	9.2000	9.2000	-8.000%	1	3,067	-41.848%
2026-08-11	10.0000	10.0000	10.0000	10.0000	-10.714%	1	3,067	-46.500%
2026-08-07	11.5200	11.5500	11.2000	11.2000	-9.605%	14	3,068	-52.232%
2026-08-05	12.6000	12.7500	12.3900	12.3900	+5.000%	21	3,076	-56.820%
2026-08-04	11.9500	11.9500	11.8000	11.8000	-10.943%	3	3,063	-54.661%
2026-08-03	13.2000	13.2500	13.2000	13.2500	-1.414%	2	3,064	-59.623%
2026-07-30	13.1500	13.4900	13.1500	13.4400	-21.034%	11	3,063	-60.193%
2026-07-29	16.8500	17.1000	16.7000	17.0200	+1.069%	30	3,055	-68.566%
2026-07-28	17.3000	17.3000	16.8400	16.8400	+20.717%	2	3,040	-68.230%
2026-07-22	13.9500	13.9500	13.9500	13.9500	-2.990%	1	3,040	-61.649%
2026-07-21	14.3500	14.3800	14.3500	14.3800	-13.164%	2	3,040	-62.796%
2026-07-16	16.4500	16.6000	16.4500	16.5600	+14.207%	27	3,039	-67.693%
2026-07-13	14.5000	14.5000	14.5000	14.5000	-1.828%	1	3,061	-63.103%
2026-07-10	14.9500	14.9500	14.7700	14.7700	-2.829%	2	3,061	-63.778%
2026-07-09	15.1500	15.2000	15.1500	15.2000	-7.317%	4	3,062	-64.803%
2026-07-08	16.5900	16.5900	16.4000	16.4000	+0.861%	4	3,063	-67.378%
2026-07-07	16.3500	16.5300	16.2600	16.2600	+10.462%	4	3,063	-67.097%
2026-07-06	14.6800	14.8000	14.1500	14.7200	+2.222%	4	3,063	-63.655%
2026-07-01	14.4000	14.5000	14.4000	14.4000	+2.857%	4	3,063	-62.847%
2026-06-30	14.4500	14.4500	13.6600	14.0000	-9.444%	4	3,063	-61.786%
2026-06-15	15.4600	15.4600	15.4600	15.4600	-17.105%	1	3,066	-65.395%
2026-06-09	17.5500	18.6500	17.5300	18.6500	+10.029%	25	3,066	-71.314%
2026-06-08	16.9500	16.9500	16.9500	16.9500	+11.148%	1	3,067	-68.437%
2026-06-03	15.2500	15.2500	15.2500	15.2500	-3.967%	1	3,066	-64.918%
2026-06-01	15.8800	15.8800	15.8800	15.8800	+1.405%	1	3,067	-66.310%
2026-05-28	15.8500	15.8500	15.6600	15.6600	-1.818%	2	3,068	-65.837%
2026-05-27	15.9500	15.9500	15.9500	15.9500	-1.907%	1	3,069	-66.458%
2026-05-22	16.2600	16.2600	16.2600	16.2600	-4.071%	1	3,068	-67.097%
2026-05-21	16.9500	16.9500	16.9500	16.9500	+1.558%	1	3,068	-68.437%
2026-05-20	17.0400	17.0400	16.6900	16.6900	-5.439%	13	3,068	-67.945%
2026-05-19	17.6500	17.6500	17.6500	17.6500	+5.122%	1	3,066	-69.688%
2026-05-15	16.7500	16.7900	16.7500	16.7900	+0.841%	2	3,066	-68.136%
2026-05-13	16.3000	16.8000	16.3000	16.6500	+2.147%	10	3,067	-67.868%
2026-05-12	16.3000	16.3000	16.3000	16.3000	+3.822%	1	3,073	-67.178%
2026-05-11	15.8000	15.8000	15.6300	15.7000	+2.614%	4	3,073	-65.924%
2026-05-08	15.6000	15.6600	15.3000	15.3000	-8.929%	23	3,071	-65.033%
2026-05-07	16.2500	16.8400	16.2500	16.8000	+2.439%	3	3,053	-68.155%
2026-05-06	15.5500	16.5000	15.5000	16.4000	-14.672%	75	3,051	-67.378%
2026-05-05	20.2000	20.2000	19.2200	19.2200	-6.335%	2	3,091	-72.164%
2026-05-04	20.2000	20.5200	20.2000	20.5200	+1.584%	3	3,093	-73.928%
2026-05-01	20.1000	20.3000	20.1000	20.2000	-6.395%	5	3,094	-73.515%
2026-04-27	21.5800	21.5800	21.5800	21.5800	+3.750%	2	3,094	-75.209%
2026-04-24	21.5800	22.0000	20.8000	20.8000	-16.800%	16	3,096	-74.279%
2026-04-23	25.0000	25.0000	25.0000	25.0000	-0.990%	3	3,094	-78.600%
2026-04-22	25.2500	25.4000	25.2500	25.2500	-4.717%	14	3,091	-78.812%
2026-04-21	26.6100	26.6100	26.5000	26.5000	-1.487%	9	3,096	-79.811%
2026-04-20	26.4000	27.0300	26.3500	26.9000	+2.087%	147	3,096	-80.112%
2026-04-17	26.5000	26.5100	26.3500	26.3500	-2.588%	22	3,140	-79.696%
2026-04-16	27.9500	28.0000	27.0000	27.0500	-7.363%	21	3,158	-80.222%
2026-04-15	29.4500	29.4500	29.2000	29.2000	-0.511%	50	3,156	-81.678%
2026-04-14	30.6000	30.8000	29.3500	29.3500	-5.778%	11	3,206	-81.772%
2026-04-10	32.2500	32.2500	31.1500	31.1500	-6.737%	6	3,209	-82.825%
2026-04-09	33.9000	33.9000	33.4000	33.4000	-9.041%	6	3,213	-83.982%
2026-04-06	36.2000	36.8000	36.2000	36.7200	-5.239%	514	3,209	-85.430%
2026-04-01	38.8900	39.0000	38.6900	38.7500	-5.488%	19	2,996	-86.194%
2026-03-31	42.0000	42.2400	41.0000	41.0000	-5.639%	91	3,003	-86.951%
2026-03-30	42.8500	43.5000	42.8500	43.4500	+3.576%	500	2,918	-87.687%
2026-03-27	41.7500	42.4000	41.6000	41.9500	+1.944%	13	2,418	-87.247%
2026-03-26	39.6500	41.1500	39.6500	41.1500	+11.821%	211	2,414	-86.999%
2026-03-25	36.8000	37.0000	36.5500	36.8000	-10.896%	8	2,473	-85.462%
2026-03-24	41.3000	41.3000	41.3000	41.3000	+5.169%	1	2,478	-87.046%
2026-03-23	39.2700	39.2700	39.2700	39.2700	-3.868%	10	2,479	-86.376%
2026-03-20	40.7000	40.8500	40.7000	40.8500	-0.366%	200	2,489	-86.903%
2026-03-19	41.0000	41.0000	41.0000	41.0000	-0.097%	1	2,289	-86.951%
2026-03-18	41.0400	41.0400	41.0400	41.0400	-4.000%	1	2,289	-86.964%
2026-03-17	42.4900	42.7500	42.2500	42.7500	+0.825%	505	2,290	-87.485%
2026-03-16	42.4000	42.4000	42.4000	42.4000	-4.933%	1	1,785	-87.382%
2026-03-13	42.9900	44.6500	42.9900	44.6000	+2.765%	201	1,784	-88.004%
2026-03-12	43.4000	43.4000	43.4000	43.4000	+4.704%	1	1,585	-87.673%
2026-03-11	41.1500	41.7000	40.8000	41.4500	-0.600%	10	1,584	-87.093%
2026-03-10	41.3000	41.7000	41.3000	41.7000	-7.641%	11	1,583	-87.170%
2026-03-09	45.3000	45.3000	45.1500	45.1500	+4.756%	2	1,583	-88.151%
2026-03-06	43.6500	43.6500	43.1000	43.1000	-0.393%	4	1,585	-87.587%
2026-03-05	43.8400	43.8400	43.2700	43.2700	+0.325%	175	1,585	-87.636%
2026-03-04	44.2500	44.2500	43.1300	43.1300	-5.809%	14	1,438	-87.596%
2026-03-03	46.4600	46.4600	45.7400	45.7900	+4.234%	4	1,438	-88.316%
2026-03-02	44.4300	44.4300	43.6000	43.9300	+1.572%	48	1,435	-87.822%
2026-02-27	43.2500	43.2500	43.2500	43.2500	+2.318%	1	1,403	-87.630%
2026-02-26	42.5000	42.7000	42.2700	42.2700	+3.223%	15	1,402	-87.343%
2026-02-25	40.3800	40.9500	40.3800	40.9500	+0.392%	11	1,378	-86.935%
2026-02-24	40.7900	40.7900	40.7900	40.7900	-7.422%	8	1,378	-86.884%
2026-02-23	43.6000	44.0600	43.6000	44.0600	+2.608%	3	1,373	-87.857%
2026-02-20	42.9400	42.9400	42.9400	42.9400	+1.035%	1	1,374	-87.541%
2026-02-19	42.5000	42.5000	42.5000	42.5000	0.000%	1	1,375	-87.412%
2026-02-18	42.5000	42.5000	42.5000	42.5000	-0.352%	1	1,374	-87.412%
2026-02-17	44.4500	44.4500	42.6500	42.6500	+3.319%	2	1,373	-87.456%
2026-02-13	41.2800	41.2800	41.2800	41.2800	+2.305%	1	1,372	-87.040%
2026-02-11	40.3500	40.3500	40.3500	40.3500	+3.197%	1	1,372	-86.741%
2026-02-10	39.1000	39.1000	39.1000	39.1000	-1.462%	1	1,371	-86.317%
2026-02-09	40.3500	40.3500	39.6800	39.6800	-3.220%	3	1,371	-86.517%
2026-02-06	41.0000	41.0000	41.0000	41.0000	-9.292%	1	1,370	-86.951%
2026-02-05	43.0000	45.7500	42.6700	45.2000	+6.103%	72	1,369	-88.164%
2026-02-04	39.0700	43.1500	39.0700	42.6000	+22.767%	251	1,420	-87.441%
2026-01-30	33.9700	34.7000	33.9400	34.7000	+7.764%	57	1,210	-84.582%
2026-01-28	32.2500	32.2600	32.2000	32.2000	-0.093%	3	1,155	-83.385%
2026-01-27	31.8500	32.2300	31.8500	32.2300	+1.352%	7	1,154	-83.401%
2026-01-26	31.8000	31.8500	31.8000	31.8000	-2.154%	17	1,151	-83.176%
2026-01-21	31.7000	32.5000	31.7000	32.5000	-3.704%	111	1,143	-83.538%
2026-01-15	32.5500	33.7500	32.5500	33.7500	-3.073%	3	1,091	-84.148%
2026-01-13	34.8200	34.8200	34.8200	34.8200	-5.892%	3	1,090	-84.635%
2026-01-12	37.4000	37.4000	37.0000	37.0000	-2.683%	3	1,093	-85.541%
2026-01-09	38.0200	38.0200	38.0200	38.0200	-2.136%	1	1,093	-85.928%
2026-01-08	38.1000	38.8500	38.1000	38.8500	+0.648%	12	1,093	-86.229%
2026-01-07	39.4000	39.4100	38.6000	38.6000	+2.660%	7	1,089	-86.140%
2026-01-06	37.3400	38.0500	37.3400	37.6000	+4.242%	152	1,082	-85.771%
2026-01-05	34.2700	36.0700	34.2700	36.0700	+1.893%	3	930	-85.168%
2026-01-02	35.0000	35.4000	35.0000	35.4000	-4.659%	40	930	-84.887%
2025-12-29	37.1300	37.1300	37.1300	37.1300	+1.062%	100	931	-85.591%
2025-12-24	36.7400	36.7400	36.7400	36.7400	+0.109%	3	834	-85.438%
2025-12-22	36.6500	36.7000	36.6500	36.7000	-1.477%	2	834	-85.422%
2025-12-19	37.2500	37.2500	37.2500	37.2500	-10.671%	1	833	-85.638%
2025-12-17	39.2500	41.7500	39.2500	41.7000	+3.861%	17	833	-87.170%
2025-12-12	40.1500	40.1500	40.1500	40.1500	+5.797%	1	818	-86.675%
2025-12-11	39.1500	39.1500	37.9500	37.9500	+0.797%	4	817	-85.903%
2025-12-10	37.6500	37.6500	37.6500	37.6500	-0.265%	1	813	-85.790%
2025-12-08	38.0000	38.2200	37.6300	37.7500	0.000%	52	814	-85.828%
2025-12-05	38.1500	38.1500	37.3700	37.7500	-2.981%	4	843	-85.828%
2025-12-04	39.4600	39.4600	38.9100	38.9100	+0.413%	15	843	-86.250%
2025-12-03	39.5100	39.6200	38.7500	38.7500	-2.418%	17	835	-86.194%
2025-12-02	38.0000	39.7100	37.3100	39.7100	+2.636%	17	826	-86.527%
2025-12-01	38.9000	38.9000	38.6900	38.6900	-1.552%	7	818	-86.172%
2025-11-28	39.8500	39.8500	39.3000	39.3000	-4.146%	2	823	-86.387%
2025-11-26	41.2500	41.2500	41.0000	41.0000	-5.290%	3	825	-86.951%
2025-11-25	45.3000	46.2300	43.2900	43.2900	+5.869%	212	825	-87.641%
2025-11-24	42.5800	42.5800	40.7900	40.8900	-8.112%	23	623	-86.916%
2025-11-21	44.2000	47.5000	44.2000	44.5000	-0.447%	6	604	-87.978%
2025-11-20	41.3000	44.7000	41.3000	44.7000	+9.425%	9	599	-88.031%
2025-11-19	40.4000	40.8500	40.4000	40.8500	+7.359%	3	594	-86.903%
2025-11-18	39.8000	39.8000	38.0000	38.0500	+4.332%	4	591	-85.940%
2025-11-17	35.2100	36.4700	35.2100	36.4700	+8.703%	2	588	-85.330%
2025-11-13	33.5500	33.5500	33.5500	33.5500	+0.449%	1	588	-84.054%
2025-11-12	32.7200	33.4000	32.7200	33.4000	-6.416%	3	588	-83.982%
2025-11-11	35.6900	35.6900	35.6900	35.6900	+1.971%	1	588	-85.010%
2025-11-10	35.3000	35.3000	35.0000	35.0000	-8.854%	13	588	-84.714%
2025-11-07	38.0000	39.0000	37.7000	38.4000	+4.348%	471	599	-86.068%
2025-11-06	35.7000	36.8500	35.7000	36.8000	+11.617%	3	130	-85.462%
2025-11-05	32.6200	32.9700	32.6200	32.9700	-1.875%	12	128	-83.773%
2025-11-04	33.7000	33.7000	33.6000	33.6000	+0.299%	11	134	-84.077%
2025-10-31	33.5000	33.5000	33.5000	33.5000	+3.077%	1	123	-84.030%
2025-10-30	32.4000	32.5000	32.4000	32.5000	+3.503%	2	122	-83.538%
2025-10-29	31.4000	31.4000	31.4000	31.4000	-2.484%	2	121	-82.962%
2025-10-28	32.2000	32.2000	32.2000	32.2000	-0.186%	1	121	-83.385%
2025-10-27	31.7000	32.2600	31.7000	32.2600	+0.498%	3	121	-83.416%
2025-10-24	32.2200	32.2200	31.2500	32.1000	-4.036%	59	121	-83.333%
2025-10-22	33.4500	33.4500	33.4500	33.4500	+0.090%	2	95	-84.006%
2025-10-21	33.3000	33.4200	33.3000	33.4200	+1.120%	11	95	-83.992%
2025-10-20	33.0500	33.0500	33.0500	33.0500	-5.571%	1	104	-83.812%
2025-10-17	35.6100	35.6100	35.0000	35.0000	-0.850%	2	105	-84.714%
2025-10-16	33.8900	35.3000	33.8900	35.3000	+3.702%	6	103	-84.844%
2025-10-15	34.0000	34.0400	34.0000	34.0400	-6.252%	32	103	-84.283%
2025-10-14	34.9000	36.3100	34.9000	36.3100	+0.861%	6	83	-85.266%
2025-10-13	36.0000	36.0000	36.0000	36.0000	-0.963%	1	80	-85.139%
2025-10-10	33.0000	37.0000	33.0000	36.3500	+10.152%	8	79	-85.282%
2025-10-09	32.8200	33.6500	32.8200	33.0000	+0.334%	29	75	-83.788%
2025-10-08	33.1000	33.1000	32.8900	32.8900	-6.163%	5	49	-83.734%
2025-10-07	35.2700	35.2700	35.0500	35.0500	-5.245%	3	51	-84.736%
2025-10-06	32.0800	36.9900	32.0800	36.9900	-21.298%	38	49	-85.537%
2025-10-03	47.0000	47.0000	47.0000	47.0000	+2.531%	1	12	-88.617%
2025-10-02	45.8400	45.8400	45.8400	45.8400	-4.301%	1	12	-88.329%
2025-09-30	47.9000	47.9000	47.9000	47.9000	-6.078%	1	11	-88.831%
2025-09-18	51.0000	51.0000	51.0000	51.0000	+7.482%	1	11	-89.510%
2025-09-16	47.4500	47.4500	47.4500	47.4500	0.000%	10	10	-88.725%