Dark

AMD20280121P220
AMD Jan 21 2028 220.00 Put (AMD280121P00220000)
option OPRA

EOD

Jul 13, 2026

23.20-0.642%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	23.2000	23.2000	23.2000	23.2000	-0.642%	1	874	0.000%
2026-07-09	23.7100	23.7100	23.3500	23.3500	-0.299%	7	874	-0.642%
2026-07-06	23.4200	23.4200	23.4200	23.4200	-4.642%	1	874	-0.939%
2026-07-02	24.4000	24.5600	24.4000	24.5600	+11.636%	2	874	-5.537%
2026-07-01	22.0000	22.0000	22.0000	22.0000	+1.382%	1	874	+5.455%
2026-06-30	22.2200	22.2200	21.7000	21.7000	-10.773%	7	874	+6.912%
2026-06-25	24.5200	24.7600	24.2700	24.3200	-1.018%	20	874	-4.605%
2026-06-24	24.5700	24.5700	24.5700	24.5700	-1.720%	1	864	-5.576%
2026-06-17	25.0000	25.0000	25.0000	25.0000	+2.249%	1	864	-7.200%
2026-06-15	23.7500	25.1000	23.7500	24.4500	-12.522%	11	864	-5.112%
2026-06-11	27.9500	27.9500	27.9500	27.9500	-0.357%	1	867	-16.995%
2026-06-10	28.0500	28.0500	28.0500	28.0500	-3.409%	1	866	-17.291%
2026-06-09	29.0400	29.0400	29.0400	29.0400	+21.000%	1	866	-20.110%
2026-06-03	23.4500	24.0000	23.4500	24.0000	-4.573%	3	865	-3.333%
2026-06-01	25.7000	25.7000	25.1500	25.1500	+1.004%	2	867	-7.753%
2026-05-29	24.5000	24.9000	24.5000	24.9000	+3.837%	3	867	-6.827%
2026-05-28	23.9800	23.9800	23.9800	23.9800	-5.850%	1	865	-3.253%
2026-05-27	25.4700	25.4700	25.4700	25.4700	+0.672%	1	865	-8.912%
2026-05-26	25.3000	25.3000	25.3000	25.3000	0.000%	5	866	-8.300%
2026-05-22	25.2000	25.3000	25.2000	25.3000	-6.470%	21	866	-8.300%
2026-05-21	27.3200	27.3200	27.0500	27.0500	-5.749%	2	866	-14.233%
2026-05-18	28.7000	28.7000	28.7000	28.7000	+6.771%	1	866	-19.164%
2026-05-14	26.8800	26.8800	26.8800	26.8800	+2.011%	3	865	-13.690%
2026-05-13	26.3500	26.3500	26.3500	26.3500	-2.696%	1	867	-11.954%
2026-05-12	26.3000	27.0800	26.3000	27.0800	+6.196%	31	867	-14.328%
2026-05-11	24.5500	25.5000	24.5500	25.5000	+0.473%	7	867	-9.020%
2026-05-08	25.8000	25.8500	25.3800	25.3800	-6.000%	38	866	-8.589%
2026-05-07	27.0000	27.6000	27.0000	27.0000	+1.504%	26	868	-14.074%
2026-05-06	25.3000	26.9200	25.3000	26.6000	-16.352%	9	868	-12.782%
2026-05-05	33.0500	33.0500	31.8000	31.8000	-6.745%	19	871	-27.044%
2026-05-04	33.4500	34.1000	33.4500	34.1000	+6.098%	3	875	-31.965%
2026-05-01	32.6000	32.6000	31.8000	32.1400	-3.338%	7	875	-27.816%
2026-04-30	34.3100	34.3100	33.2500	33.2500	-3.427%	11	875	-30.226%
2026-04-29	35.7000	35.7000	34.4300	34.4300	-6.440%	16	865	-32.617%
2026-04-28	36.3000	36.8000	36.3000	36.8000	+3.226%	2	869	-36.957%
2026-04-27	35.1000	35.6500	35.1000	35.6500	+3.513%	18	868	-34.923%
2026-04-24	37.7000	37.7000	34.4400	34.4400	-13.878%	54	874	-32.636%
2026-04-23	39.9900	39.9900	39.9900	39.9900	-1.259%	1	865	-41.985%
2026-04-22	40.6600	40.9800	40.5000	40.5000	-6.250%	47	865	-42.716%
2026-04-21	42.7000	43.2000	42.7000	43.2000	-1.031%	3	861	-46.296%
2026-04-20	41.6500	44.1000	41.6500	43.6500	+0.460%	32	861	-46.850%
2026-04-17	43.1000	43.4500	42.9400	43.4500	-1.384%	14	841	-46.605%
2026-04-16	45.7500	45.7500	43.7000	44.0600	-6.155%	5	841	-47.345%
2026-04-15	46.9500	46.9500	46.9500	46.9500	-1.366%	1	840	-50.586%
2026-04-14	49.0000	49.5000	47.6000	47.6000	-4.800%	240	840	-51.261%
2026-04-13	50.0000	50.0000	50.0000	50.0000	+0.725%	1	856	-53.600%
2026-04-10	50.1000	50.2000	49.6400	49.6400	-6.779%	3	856	-53.263%
2026-04-09	53.3300	53.3300	53.2500	53.2500	-1.934%	6	855	-56.432%
2026-04-08	54.0000	54.3000	54.0000	54.3000	-5.351%	6	855	-57.274%
2026-04-06	56.3500	57.7500	56.2000	57.3700	-4.015%	141	854	-59.561%
2026-04-02	59.5500	59.7700	59.5500	59.7700	-0.747%	2	848	-61.185%
2026-04-01	61.1000	61.1000	59.9000	60.2200	-5.240%	14	848	-61.475%
2026-03-31	63.5500	63.5500	63.5500	63.5500	-2.231%	1	843	-63.493%
2026-03-30	65.0000	65.0000	65.0000	65.0000	+0.760%	1	842	-64.308%
2026-03-27	65.6800	65.6800	64.5100	64.5100	+2.641%	2	842	-64.037%
2026-03-26	62.3000	62.8500	62.3000	62.8500	+9.762%	2	843	-63.087%
2026-03-25	58.8700	58.8700	57.2600	57.2600	-7.794%	4	843	-59.483%
2026-03-24	62.1300	62.2900	62.1000	62.1000	-4.594%	8	842	-62.641%
2026-03-20	64.1000	65.0900	63.5800	65.0900	+3.646%	4	846	-64.357%
2026-03-19	62.8000	62.8000	62.8000	62.8000	-4.603%	1	846	-63.057%
2026-03-17	65.8300	65.8300	65.8300	65.8300	-1.008%	2	847	-64.758%
2026-03-16	66.5000	66.5000	66.5000	66.5000	-1.189%	1	847	-65.113%
2026-03-12	67.3500	67.4200	67.2800	67.3000	+5.486%	80	847	-65.527%
2026-03-11	64.0000	64.0000	63.8000	63.8000	-0.778%	20	887	-63.636%
2026-03-10	64.4000	64.8000	64.3000	64.3000	-8.300%	17	907	-63.919%
2026-03-09	70.1200	70.1200	70.1200	70.1200	+3.118%	2	890	-66.914%
2026-03-06	66.8000	68.0000	66.8000	68.0000	+4.535%	3	968	-65.882%
2026-03-04	67.4000	67.4000	65.0500	65.0500	-8.147%	6	967	-64.335%
2026-03-03	70.8200	70.8200	70.8200	70.8200	+2.638%	6	966	-67.241%
2026-03-02	69.0000	69.0000	69.0000	69.0000	+4.704%	1	966	-66.377%
2026-02-26	65.0500	66.5000	65.0500	65.9000	+3.535%	4	966	-64.795%
2026-02-25	63.4000	63.6500	63.3000	63.6500	+2.414%	106	968	-63.551%
2026-02-24	63.9300	64.5000	61.7700	62.1500	-8.697%	68	968	-62.671%
2026-02-23	68.0700	68.0700	68.0700	68.0700	+4.402%	40	941	-65.917%
2026-02-20	65.2000	65.2000	65.2000	65.2000	-1.659%	2	941	-64.417%
2026-02-19	66.3000	66.3000	66.3000	66.3000	-1.923%	2	943	-65.008%
2026-02-18	67.6500	67.6500	67.6000	67.6000	+2.022%	6	943	-65.680%
2026-02-17	66.2600	66.2600	66.2600	66.2600	+2.427%	10	945	-64.986%
2026-02-13	64.7000	64.7000	64.6800	64.6900	+0.669%	5	935	-64.137%
2026-02-12	61.7800	64.8700	61.7800	64.2600	+3.645%	3	935	-63.897%
2026-02-10	60.7000	62.0000	60.7000	62.0000	-0.354%	350	935	-62.581%
2026-02-09	62.2200	62.2200	62.2200	62.2200	-3.535%	1	917	-62.713%
2026-02-06	64.0000	64.5000	64.0000	64.5000	-6.644%	901	917	-64.031%
2026-02-05	69.7500	70.5300	69.0900	69.0900	+4.539%	3	1,804	-66.421%
2026-02-04	63.5800	66.5000	63.5800	66.0900	+28.830%	31	1,807	-64.896%
2026-02-02	51.8000	51.8000	51.3000	51.3000	-6.812%	2	1,799	-54.776%
2026-01-30	55.0500	55.0500	55.0500	55.0500	+9.226%	5	1,798	-57.856%
2026-01-27	51.5000	51.5000	50.4000	50.4000	-0.787%	11	1,798	-53.968%
2026-01-26	49.7100	51.1000	49.7100	50.8000	+5.176%	25	1,807	-54.331%
2026-01-23	48.7900	48.7900	48.1500	48.3000	-3.689%	6	1,788	-51.967%
2026-01-22	50.3500	50.6500	49.9100	50.1500	-1.202%	218	1,794	-53.739%
2026-01-21	50.5500	52.1100	50.5500	50.7600	-7.709%	23	1,595	-54.295%
2026-01-20	53.1000	55.0000	53.1000	55.0000	+3.500%	2	1,590	-57.818%
2026-01-15	52.3500	53.1400	52.3500	53.1400	-6.063%	2	1,590	-56.342%
2026-01-14	55.9000	56.5700	55.9000	56.5700	+1.434%	2	1,590	-58.989%
2026-01-13	56.9800	57.6500	55.7700	55.7700	-6.190%	5	1,590	-58.401%
2026-01-12	62.3100	62.3100	59.4500	59.4500	-3.803%	4	1,589	-60.976%
2026-01-08	62.0000	62.0000	61.8000	61.8000	+2.829%	7	1,587	-62.460%
2026-01-06	58.9000	61.3000	58.7000	60.1000	+4.105%	11	1,593	-61.398%
2026-01-05	57.7300	57.7300	57.7300	57.7300	+2.394%	1	1,595	-59.813%
2026-01-02	56.2500	57.9000	56.2500	56.3800	-4.522%	27	1,595	-58.851%
2025-12-31	58.5000	59.0500	58.5000	59.0500	-0.169%	7	1,572	-60.711%
2025-12-30	59.1000	59.2700	59.1000	59.1500	+0.254%	8	1,572	-60.778%
2025-12-23	58.4400	59.0300	58.3100	59.0000	+0.580%	11	1,578	-60.678%
2025-12-22	59.0000	59.0000	58.5900	58.6600	-1.113%	10	1,577	-60.450%
2025-12-19	59.4900	59.4900	59.3200	59.3200	-6.730%	3	1,583	-60.890%
2025-12-18	63.1600	63.6000	62.8200	63.6000	+1.630%	4	1,586	-63.522%
2025-12-17	62.5800	62.5800	62.5800	62.5800	-0.525%	1	1,588	-62.927%
2025-12-15	61.1500	62.9100	61.1500	62.9100	+1.582%	5	1,587	-63.122%
2025-12-12	59.2600	62.6000	59.2600	61.9300	+6.045%	15	1,588	-62.538%
2025-12-11	60.6500	62.3500	58.4000	58.4000	-0.171%	21	1,585	-60.274%
2025-12-10	58.9500	59.3900	58.5000	58.5000	+0.240%	10	1,575	-60.342%
2025-12-09	60.1000	60.1000	58.1000	58.3600	-2.392%	257	1,577	-60.247%
2025-12-08	59.3000	59.7900	59.0000	59.7900	+0.067%	32	1,358	-61.198%
2025-12-05	60.3000	60.3000	59.7000	59.7500	-0.912%	15	1,352	-61.172%
2025-12-04	60.8500	60.8500	60.3000	60.3000	-0.936%	9	1,365	-61.526%
2025-12-03	61.0000	61.6900	60.8700	60.8700	-1.137%	17	1,356	-61.886%
2025-12-02	59.3400	61.7600	59.3400	61.5700	+2.106%	12	1,355	-62.319%
2025-12-01	60.7200	61.3500	60.1900	60.3000	-2.742%	22	1,358	-61.526%
2025-11-28	62.0000	62.0000	62.0000	62.0000	-2.162%	1	1,337	-62.581%
2025-11-26	63.3700	63.3700	63.3700	63.3700	-7.354%	1	1,335	-63.390%
2025-11-25	68.3900	70.7000	68.3900	68.4000	+8.796%	6	1,335	-66.082%
2025-11-24	64.0000	64.0000	62.8700	62.8700	-7.558%	45	1,337	-63.098%
2025-11-21	67.8400	71.3300	67.7900	68.0100	+1.402%	32	1,292	-65.887%
2025-11-20	58.8400	67.0700	58.8000	67.0700	+7.674%	16	1,268	-65.409%
2025-11-19	59.6400	62.2900	58.2400	62.2900	+6.279%	29	1,261	-62.755%
2025-11-18	59.3400	61.2000	58.6100	58.6100	+2.734%	23	1,265	-60.416%
2025-11-17	57.0000	57.1000	56.8500	57.0500	+2.553%	13	1,274	-59.334%
2025-11-13	53.7600	55.6300	53.7600	55.6300	+5.200%	3	1,263	-58.296%
2025-11-12	53.2500	53.2500	51.9000	52.8800	-9.063%	24	1,263	-56.127%
2025-11-07	59.0000	60.3500	58.1500	58.1500	+1.395%	974	1,262	-60.103%
2025-11-06	57.2200	57.3500	55.9500	57.3500	+12.209%	7	298	-59.547%
2025-11-05	51.1100	51.1100	51.1100	51.1100	+1.348%	4	294	-54.608%
2025-10-30	50.4500	50.9500	50.0200	50.4300	+0.759%	5	294	-53.996%
2025-10-29	50.0700	50.0700	50.0500	50.0500	-0.989%	2	293	-53.646%
2025-10-28	49.8500	50.5500	49.8500	50.5500	-1.845%	34	291	-54.105%
2025-10-27	51.0000	51.5000	51.0000	51.5000	+0.097%	35	314	-54.951%
2025-10-24	50.4000	51.5000	50.4000	51.4500	-4.898%	21	314	-54.908%
2025-10-23	54.1000	54.1000	54.1000	54.1000	+1.406%	1	313	-57.116%
2025-10-22	52.6800	53.3500	52.6800	53.3500	+1.638%	4	312	-56.514%
2025-10-20	54.1900	54.5500	52.4900	52.4900	-8.458%	3	311	-55.801%
2025-10-17	56.2000	57.6000	56.0500	57.3400	+6.382%	13	311	-59.540%
2025-10-15	53.5500	53.9000	53.5500	53.9000	-5.786%	2	300	-56.957%
2025-10-14	56.5000	57.2100	55.7900	57.2100	-0.935%	204	300	-59.448%
2025-10-13	56.8500	57.7500	56.7300	57.7500	-2.119%	15	132	-59.827%
2025-10-10	55.5000	60.0000	55.5000	59.0000	+10.528%	131	122	-60.678%
2025-10-09	53.0000	54.0000	53.0000	53.3800	-0.075%	9	159	-56.538%
2025-10-08	55.0200	55.1100	52.4000	53.4200	-6.314%	166	162	-56.571%
2025-10-07	54.0400	57.0600	54.0400	57.0200	-2.380%	20	63	-59.313%
2025-10-06	52.2200	58.4100	52.2200	58.4100	-21.280%	95	52	-60.281%
2025-10-03	74.2000	74.2000	74.2000	74.2000	0.000%	1	1	-68.733%