Dark

AMD20280121P190
AMD Jan 21 2028 190.00 Put (AMD280121P00190000)
option OPRA

EOD

Sep 3, 2026

6.45-5.839%(-0.40)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.4000	6.4500	6.3600	6.4500	-5.839%	35	935	0.000%
2026-09-02	6.8000	6.8500	6.8000	6.8500	-8.054%	2	949	-5.839%
2026-08-28	7.1500	7.4500	7.1500	7.4500	-3.871%	8	949	-13.423%
2026-08-27	8.0000	8.0000	7.7500	7.7500	-15.301%	2	950	-16.774%
2026-08-21	9.1500	9.1500	9.1500	9.1500	-4.687%	1	948	-29.508%
2026-08-19	10.3500	10.3500	9.6000	9.6000	-11.357%	5	949	-32.813%
2026-08-11	11.2000	11.2000	10.8300	10.8300	-14.252%	4	948	-40.443%
2026-08-07	13.4000	13.4000	12.6300	12.6300	-14.198%	3	948	-48.931%
2026-08-06	14.7200	14.7200	14.7200	14.7200	+8.795%	2	948	-56.182%
2026-08-04	13.6000	13.6400	13.2000	13.5300	-10.279%	6	948	-52.328%
2026-07-30	15.1000	15.3500	14.9500	15.0800	-7.485%	66	948	-57.228%
2026-07-21	16.2500	16.3000	16.1500	16.3000	-8.169%	137	932	-60.429%
2026-07-20	17.7500	17.7500	17.7500	17.7500	+4.473%	1	969	-63.662%
2026-07-09	16.9900	16.9900	16.9900	16.9900	-7.158%	7	968	-62.036%
2026-07-07	18.4000	18.7900	18.3000	18.3000	+2.809%	10	971	-64.754%
2026-06-25	17.8000	17.8000	17.8000	17.8000	-1.549%	2	968	-63.764%
2026-06-23	18.0800	18.0800	18.0800	18.0800	+4.569%	4	968	-64.325%
2026-06-22	17.2900	17.2900	17.2900	17.2900	-2.592%	1	966	-62.695%
2026-06-15	17.7000	17.7500	17.7000	17.7500	-6.579%	2	967	-63.662%
2026-06-05	19.0000	19.0000	19.0000	19.0000	+6.145%	2	966	-66.053%
2026-06-01	17.9000	17.9000	17.9000	17.9000	-1.648%	4	964	-63.966%
2026-05-26	18.0500	18.2000	18.0500	18.2000	+0.275%	15	968	-64.560%
2026-05-22	18.1500	18.1500	18.1500	18.1500	-5.763%	1	978	-64.463%
2026-05-21	19.2600	19.2600	19.2600	19.2600	+1.049%	5	978	-66.511%
2026-05-20	18.9000	19.0600	18.9000	19.0600	-8.541%	21	978	-66.159%
2026-05-19	21.0000	21.0000	20.8400	20.8400	+7.867%	3	978	-69.050%
2026-05-15	19.1000	19.3200	19.1000	19.3200	+1.152%	2	978	-66.615%
2026-05-13	19.1000	19.1000	19.1000	19.1000	+1.058%	1	978	-66.230%
2026-05-12	18.9000	18.9000	18.9000	18.9000	+6.180%	5	982	-65.873%
2026-05-11	17.8500	17.8500	17.8000	17.8000	+1.714%	306	982	-63.764%
2026-05-08	18.5500	18.5500	17.5000	17.5000	-6.417%	11	797	-63.143%
2026-05-07	18.7000	18.7000	18.7000	18.7000	+1.355%	5	797	-65.508%
2026-05-06	17.6500	18.9900	17.6500	18.4500	-17.560%	7	802	-65.041%
2026-05-05	22.3800	22.3800	22.3800	22.3800	-4.847%	8	803	-71.180%
2026-05-04	23.3000	23.5200	23.3000	23.5200	+1.554%	6	811	-72.577%
2026-05-01	23.1600	23.1600	23.1600	23.1600	-0.387%	1	816	-72.150%
2026-04-30	23.9300	23.9300	23.2500	23.2500	-5.603%	9	816	-72.258%
2026-04-29	25.0000	25.0000	24.6300	24.6300	-3.031%	21	821	-73.812%
2026-04-28	25.9500	25.9500	25.4000	25.4000	+2.834%	3	819	-74.606%
2026-04-27	24.4700	24.8900	24.4700	24.7000	+3.782%	52	817	-73.887%
2026-04-24	25.6000	25.6000	23.8000	23.8000	-15.603%	403	810	-72.899%
2026-04-23	27.9500	28.7000	27.9000	28.2000	-1.053%	33	673	-77.128%
2026-04-22	28.9000	29.0000	28.3500	28.5000	-4.362%	52	666	-77.368%
2026-04-21	30.2500	30.2500	29.8000	29.8000	-1.650%	65	664	-78.356%
2026-04-20	30.1500	30.3000	30.1500	30.3000	-0.165%	65	664	-78.713%
2026-04-17	30.3500	30.3500	30.3500	30.3500	-1.525%	20	704	-78.748%
2026-04-16	30.8200	30.8200	30.8200	30.8200	-8.000%	15	696	-79.072%
2026-04-15	33.5000	33.5000	33.5000	33.5000	-7.713%	1	711	-80.746%
2026-04-10	36.2500	36.3000	36.2500	36.3000	-13.981%	2	712	-82.231%
2026-04-06	42.2000	42.2000	42.2000	42.2000	-2.765%	2	713	-84.716%
2026-04-01	43.4000	43.4000	43.4000	43.4000	-6.162%	1	715	-85.138%
2026-03-31	47.3500	48.0000	46.2500	46.2500	-7.648%	48	716	-86.054%
2026-03-30	49.6600	50.0800	49.6600	50.0800	+4.990%	2	689	-87.121%
2026-03-27	47.7000	47.7000	47.7000	47.7000	+13.978%	1	687	-86.478%
2026-03-25	41.8600	42.1500	41.3500	41.8500	-5.849%	357	686	-84.588%
2026-03-23	44.4500	44.4500	44.4500	44.4500	-5.986%	3	703	-85.489%
2026-03-20	47.2800	47.2800	47.2800	47.2800	-1.438%	1	706	-86.358%
2026-03-16	48.3000	48.5300	47.9700	47.9700	-3.868%	3	706	-86.554%
2026-03-13	49.7900	49.9000	49.7900	49.9000	+5.608%	11	705	-87.074%
2026-03-11	46.0800	47.2500	46.0800	47.2500	+1.417%	7	694	-86.349%
2026-03-10	46.9200	47.0000	46.4900	46.5900	-4.372%	193	691	-86.156%
2026-03-09	51.4200	51.4200	48.7200	48.7200	+0.557%	16	610	-86.761%
2026-03-06	48.4500	48.4500	48.4500	48.4500	-0.227%	1	594	-86.687%
2026-03-05	47.9700	49.4800	47.9700	48.5600	-0.695%	3	593	-86.717%
2026-03-04	50.0500	50.0500	48.9000	48.9000	-4.492%	2	592	-86.810%
2026-03-03	51.8500	52.0000	51.2000	51.2000	+3.875%	26	594	-87.402%
2026-02-27	49.2900	49.2900	49.2900	49.2900	+4.872%	1	570	-86.914%
2026-02-26	47.0000	47.0000	47.0000	47.0000	+3.684%	1	569	-86.277%
2026-02-25	45.4600	45.4600	45.3300	45.3300	+0.845%	20	561	-85.771%
2026-02-24	46.8500	46.8500	44.9500	44.9500	-5.368%	34	561	-85.651%
2026-02-20	47.0000	47.5200	47.0000	47.5000	0.000%	11	558	-86.421%
2026-02-18	47.5000	47.5000	47.5000	47.5000	+1.931%	9	551	-86.421%
2026-02-13	46.6000	46.6000	46.6000	46.6000	+5.026%	33	542	-86.159%
2026-02-09	44.4000	44.4000	44.3700	44.3700	-4.168%	3	542	-85.463%
2026-02-06	47.6300	47.6300	46.1000	46.3000	-9.073%	13	543	-86.069%
2026-02-05	51.5900	51.6100	50.0000	50.9200	+4.473%	190	543	-87.333%
2026-02-04	44.0500	48.7400	44.0500	48.7400	+25.619%	42	393	-86.767%
2026-02-03	37.8200	38.8000	37.8200	38.8000	+3.716%	6	353	-83.376%
2026-02-02	37.4100	37.4100	37.4100	37.4100	-1.811%	5	354	-82.759%
2026-01-29	38.1000	38.1000	38.1000	38.1000	+5.657%	1	354	-83.071%
2026-01-26	36.0500	36.0600	36.0500	36.0600	+4.461%	3	355	-82.113%
2026-01-23	34.5200	34.5200	34.5200	34.5200	-2.320%	3	355	-81.315%
2026-01-22	35.1900	35.3400	35.1900	35.3400	-1.505%	5	355	-81.749%
2026-01-21	35.9000	35.9000	35.8800	35.8800	-6.319%	19	355	-82.023%
2026-01-20	38.3000	38.3000	38.3000	38.3000	+0.026%	1	355	-83.159%
2026-01-16	38.2900	38.2900	38.2900	38.2900	+2.847%	2	356	-83.155%
2026-01-15	37.2300	37.2300	37.2300	37.2300	-6.151%	3	356	-82.675%
2026-01-13	39.6700	39.6700	39.6700	39.6700	-8.277%	3	356	-83.741%
2026-01-12	43.2500	43.2500	43.2500	43.2500	+0.511%	1	356	-85.087%
2026-01-09	43.0200	43.0300	43.0200	43.0300	+0.070%	2	356	-85.010%
2026-01-07	43.0000	43.0000	43.0000	43.0000	+6.173%	1	356	-85.000%
2026-01-05	40.5000	40.5000	40.5000	40.5000	-0.246%	1	355	-84.074%
2026-01-02	39.8500	40.6000	39.8500	40.6000	-5.427%	2	355	-84.113%
2025-12-29	42.9200	42.9300	42.9200	42.9300	+2.826%	20	356	-84.976%
2025-12-22	41.8500	41.8500	41.7500	41.7500	-10.733%	2	371	-84.551%
2025-12-17	46.7700	46.7700	46.7700	46.7700	+4.514%	1	370	-86.209%
2025-12-16	44.5800	44.7500	44.5800	44.7500	+0.675%	2	370	-85.587%
2025-12-12	42.2600	45.8700	42.2600	44.4500	+4.736%	22	369	-85.489%
2025-12-10	42.6000	42.6000	42.4400	42.4400	-0.725%	6	365	-84.802%
2025-12-08	42.6800	43.2900	42.6800	42.7500	-2.129%	47	364	-84.912%
2025-12-05	43.3300	43.6800	43.3300	43.6800	-1.109%	2	396	-85.234%
2025-12-04	44.5100	44.5100	43.9100	44.1700	+0.753%	16	398	-85.397%
2025-12-03	44.6200	44.6200	43.8000	43.8400	-2.077%	39	386	-85.287%
2025-12-02	42.7400	44.7700	42.7400	44.7700	-0.951%	18	367	-85.593%
2025-11-26	46.2000	46.2000	45.2000	45.2000	-9.600%	3	355	-85.730%
2025-11-25	50.9500	52.5500	49.7200	50.0000	+8.696%	37	355	-87.100%
2025-11-24	47.6500	47.6800	45.9900	46.0000	-7.779%	55	346	-85.978%
2025-11-21	52.1400	52.7000	49.8800	49.8800	+0.261%	23	345	-87.069%
2025-11-20	42.5000	49.7500	42.5000	49.7500	+10.925%	2	341	-87.035%
2025-11-19	42.4300	44.8600	42.4300	44.8500	+6.659%	51	339	-85.619%
2025-11-18	42.0500	42.0500	42.0500	42.0500	+7.545%	100	297	-84.661%
2025-11-14	42.7500	42.7500	39.1000	39.1000	+2.841%	14	207	-83.504%
2025-11-13	38.0200	38.0200	38.0200	38.0200	+0.582%	1	195	-83.035%
2025-11-12	37.1700	38.0000	37.1700	37.8000	-7.917%	27	194	-82.937%
2025-11-11	41.0500	41.0500	41.0500	41.0500	+2.908%	1	169	-84.287%
2025-11-10	39.8500	39.9400	39.4000	39.8900	-5.137%	10	169	-83.831%
2025-11-07	43.7000	43.7000	42.0500	42.0500	+0.719%	79	165	-84.661%
2025-11-06	41.7500	41.7500	41.7500	41.7500	+10.158%	2	89	-84.551%
2025-11-05	37.9000	37.9000	37.9000	37.9000	-0.707%	1	87	-82.982%
2025-11-04	38.1000	38.1700	38.0500	38.1700	+5.007%	10	86	-83.102%
2025-10-30	35.9300	36.3500	35.9300	36.3500	-0.137%	11	95	-82.256%
2025-10-29	35.5400	36.4000	35.5400	36.4000	+1.139%	10	86	-82.280%
2025-10-28	35.9900	35.9900	35.9900	35.9900	+2.976%	1	92	-82.078%
2025-10-27	34.9500	34.9500	34.9500	34.9500	-4.820%	5	86	-81.545%
2025-10-24	36.0000	36.7200	36.0000	36.7200	-2.158%	3	86	-82.435%
2025-10-20	38.6900	38.6900	37.5300	37.5300	-7.924%	2	89	-82.814%
2025-10-17	40.5500	40.7600	40.5500	40.7600	+4.916%	2	87	-84.176%
2025-10-15	38.9600	38.9600	38.0100	38.8500	-4.192%	7	86	-83.398%
2025-10-14	41.2500	41.2500	40.5500	40.5500	-5.213%	41	83	-84.094%
2025-10-10	37.6200	42.7800	37.6200	42.7800	+13.475%	8	42	-84.923%
2025-10-09	37.7000	37.7000	37.7000	37.7000	+3.857%	1	34	-82.891%
2025-10-08	38.2500	38.2500	36.3000	36.3000	-9.814%	7	33	-82.231%
2025-10-07	40.1500	40.3100	40.1500	40.2500	-0.248%	4	27	-83.975%
2025-10-06	39.3000	40.3500	39.3000	40.3500	-20.727%	28	27	-84.015%
2025-10-03	50.9000	50.9000	50.9000	50.9000	-2.191%	1	2	-87.328%
2025-10-02	52.0400	52.0400	52.0400	52.0400	-4.426%	1	2	-87.606%
2025-09-24	54.4500	54.4500	54.4500	54.4500	0.000%	1	1	-88.154%