Dark

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

EOD

Sep 3, 2026

10.25-5.963%(-0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	10.3200	10.3200	10.2500	10.2500	-5.963%	2	1,571	0.000%
2026-09-02	11.0500	11.0500	10.9000	10.9000	-0.909%	2	1,571	-5.963%
2026-09-01	11.5000	11.5000	11.0000	11.0000	-0.362%	2	1,570	-6.818%
2026-08-31	11.6000	11.6000	11.0400	11.0400	-4.663%	21	1,569	-7.156%
2026-08-28	11.7700	11.7700	11.5800	11.5800	-4.691%	2	1,558	-11.485%
2026-08-26	12.0500	12.1500	12.0200	12.1500	-3.187%	12	1,556	-15.638%
2026-08-25	12.5500	12.5500	12.5500	12.5500	-9.386%	11	1,556	-18.327%
2026-08-24	13.8500	13.8500	13.8500	13.8500	-0.859%	4	1,556	-25.993%
2026-08-21	13.9700	13.9700	13.9700	13.9700	-5.608%	1	1,558	-26.628%
2026-08-20	14.7500	14.8500	14.7500	14.8000	+1.024%	49	1,558	-30.743%
2026-08-19	14.8500	14.9000	14.6500	14.6500	+1.384%	25	1,548	-30.034%
2026-08-17	14.4500	14.4500	14.4500	14.4500	-3.987%	1	1,558	-29.066%
2026-08-14	15.9000	15.9000	15.0000	15.0500	-7.385%	121	1,559	-31.894%
2026-08-11	17.6900	17.6900	16.2500	16.2500	-11.202%	11	1,529	-36.923%
2026-08-10	18.0400	18.3000	18.0400	18.3000	-2.400%	6	1,531	-43.989%
2026-08-07	19.3400	19.8000	18.5000	18.7500	-3.846%	6	1,531	-45.333%
2026-08-06	19.5000	19.5000	19.5000	19.5000	-4.878%	4	1,530	-47.436%
2026-08-05	21.2400	21.2400	20.5000	20.5000	+5.398%	13	1,534	-50.000%
2026-08-04	19.6000	19.6000	19.4500	19.4500	-9.535%	4	1,526	-47.301%
2026-08-03	22.7000	23.0000	21.2600	21.5000	+4.116%	204	1,527	-52.326%
2026-07-31	20.6500	20.6500	20.6500	20.6500	-3.953%	3	1,490	-50.363%
2026-07-30	22.0000	22.0000	21.5000	21.5000	-18.095%	12	1,487	-52.326%
2026-07-29	27.0500	27.7000	26.1000	26.2500	+7.143%	1,319	1,488	-60.952%
2026-07-27	24.3400	24.5000	24.3400	24.5000	+5.603%	11	873	-58.163%
2026-07-23	23.2000	23.2000	23.2000	23.2000	+1.310%	1	873	-55.819%
2026-07-22	22.9000	22.9000	22.9000	22.9000	-1.293%	1	874	-55.240%
2026-07-13	23.2000	23.2000	23.2000	23.2000	-0.642%	1	874	-55.819%
2026-07-09	23.7100	23.7100	23.3500	23.3500	-0.299%	7	874	-56.103%
2026-07-06	23.4200	23.4200	23.4200	23.4200	-4.642%	1	874	-56.234%
2026-07-02	24.4000	24.5600	24.4000	24.5600	+11.636%	2	874	-58.265%
2026-07-01	22.0000	22.0000	22.0000	22.0000	+1.382%	1	874	-53.409%
2026-06-30	22.2200	22.2200	21.7000	21.7000	-10.773%	7	874	-52.765%
2026-06-25	24.5200	24.7600	24.2700	24.3200	-1.018%	20	874	-57.854%
2026-06-24	24.5700	24.5700	24.5700	24.5700	-1.720%	1	864	-58.282%
2026-06-17	25.0000	25.0000	25.0000	25.0000	+2.249%	1	864	-59.000%
2026-06-15	23.7500	25.1000	23.7500	24.4500	-12.522%	11	864	-58.078%
2026-06-11	27.9500	27.9500	27.9500	27.9500	-0.357%	1	867	-63.327%
2026-06-10	28.0500	28.0500	28.0500	28.0500	-3.409%	1	866	-63.458%
2026-06-09	29.0400	29.0400	29.0400	29.0400	+21.000%	1	866	-64.704%
2026-06-03	23.4500	24.0000	23.4500	24.0000	-4.573%	3	865	-57.292%
2026-06-01	25.7000	25.7000	25.1500	25.1500	+1.004%	2	867	-59.245%
2026-05-29	24.5000	24.9000	24.5000	24.9000	+3.837%	3	867	-58.835%
2026-05-28	23.9800	23.9800	23.9800	23.9800	-5.850%	1	865	-57.256%
2026-05-27	25.4700	25.4700	25.4700	25.4700	+0.672%	1	865	-59.757%
2026-05-26	25.3000	25.3000	25.3000	25.3000	0.000%	5	866	-59.486%
2026-05-22	25.2000	25.3000	25.2000	25.3000	-6.470%	21	866	-59.486%
2026-05-21	27.3200	27.3200	27.0500	27.0500	-5.749%	2	866	-62.107%
2026-05-18	28.7000	28.7000	28.7000	28.7000	+6.771%	1	866	-64.286%
2026-05-14	26.8800	26.8800	26.8800	26.8800	+2.011%	3	865	-61.868%
2026-05-13	26.3500	26.3500	26.3500	26.3500	-2.696%	1	867	-61.101%
2026-05-12	26.3000	27.0800	26.3000	27.0800	+6.196%	31	867	-62.149%
2026-05-11	24.5500	25.5000	24.5500	25.5000	+0.473%	7	867	-59.804%
2026-05-08	25.8000	25.8500	25.3800	25.3800	-6.000%	38	866	-59.614%
2026-05-07	27.0000	27.6000	27.0000	27.0000	+1.504%	26	868	-62.037%
2026-05-06	25.3000	26.9200	25.3000	26.6000	-16.352%	9	868	-61.466%
2026-05-05	33.0500	33.0500	31.8000	31.8000	-6.745%	19	871	-67.767%
2026-05-04	33.4500	34.1000	33.4500	34.1000	+6.098%	3	875	-69.941%
2026-05-01	32.6000	32.6000	31.8000	32.1400	-3.338%	7	875	-68.108%
2026-04-30	34.3100	34.3100	33.2500	33.2500	-3.427%	11	875	-69.173%
2026-04-29	35.7000	35.7000	34.4300	34.4300	-6.440%	16	865	-70.229%
2026-04-28	36.3000	36.8000	36.3000	36.8000	+3.226%	2	869	-72.147%
2026-04-27	35.1000	35.6500	35.1000	35.6500	+3.513%	18	868	-71.248%
2026-04-24	37.7000	37.7000	34.4400	34.4400	-13.878%	54	874	-70.238%
2026-04-23	39.9900	39.9900	39.9900	39.9900	-1.259%	1	865	-74.369%
2026-04-22	40.6600	40.9800	40.5000	40.5000	-6.250%	47	865	-74.691%
2026-04-21	42.7000	43.2000	42.7000	43.2000	-1.031%	3	861	-76.273%
2026-04-20	41.6500	44.1000	41.6500	43.6500	+0.460%	32	861	-76.518%
2026-04-17	43.1000	43.4500	42.9400	43.4500	-1.384%	14	841	-76.410%
2026-04-16	45.7500	45.7500	43.7000	44.0600	-6.155%	5	841	-76.736%
2026-04-15	46.9500	46.9500	46.9500	46.9500	-1.366%	1	840	-78.168%
2026-04-14	49.0000	49.5000	47.6000	47.6000	-4.800%	240	840	-78.466%
2026-04-13	50.0000	50.0000	50.0000	50.0000	+0.725%	1	856	-79.500%
2026-04-10	50.1000	50.2000	49.6400	49.6400	-6.779%	3	856	-79.351%
2026-04-09	53.3300	53.3300	53.2500	53.2500	-1.934%	6	855	-80.751%
2026-04-08	54.0000	54.3000	54.0000	54.3000	-5.351%	6	855	-81.123%
2026-04-06	56.3500	57.7500	56.2000	57.3700	-4.015%	141	854	-82.134%
2026-04-02	59.5500	59.7700	59.5500	59.7700	-0.747%	2	848	-82.851%
2026-04-01	61.1000	61.1000	59.9000	60.2200	-5.240%	14	848	-82.979%
2026-03-31	63.5500	63.5500	63.5500	63.5500	-2.231%	1	843	-83.871%
2026-03-30	65.0000	65.0000	65.0000	65.0000	+0.760%	1	842	-84.231%
2026-03-27	65.6800	65.6800	64.5100	64.5100	+2.641%	2	842	-84.111%
2026-03-26	62.3000	62.8500	62.3000	62.8500	+9.762%	2	843	-83.691%
2026-03-25	58.8700	58.8700	57.2600	57.2600	-7.794%	4	843	-82.099%
2026-03-24	62.1300	62.2900	62.1000	62.1000	-4.594%	8	842	-83.494%
2026-03-20	64.1000	65.0900	63.5800	65.0900	+3.646%	4	846	-84.253%
2026-03-19	62.8000	62.8000	62.8000	62.8000	-4.603%	1	846	-83.678%
2026-03-17	65.8300	65.8300	65.8300	65.8300	-1.008%	2	847	-84.430%
2026-03-16	66.5000	66.5000	66.5000	66.5000	-1.189%	1	847	-84.586%
2026-03-12	67.3500	67.4200	67.2800	67.3000	+5.486%	80	847	-84.770%
2026-03-11	64.0000	64.0000	63.8000	63.8000	-0.778%	20	887	-83.934%
2026-03-10	64.4000	64.8000	64.3000	64.3000	-8.300%	17	907	-84.059%
2026-03-09	70.1200	70.1200	70.1200	70.1200	+3.118%	2	890	-85.382%
2026-03-06	66.8000	68.0000	66.8000	68.0000	+4.535%	3	968	-84.926%
2026-03-04	67.4000	67.4000	65.0500	65.0500	-8.147%	6	967	-84.243%
2026-03-03	70.8200	70.8200	70.8200	70.8200	+2.638%	6	966	-85.527%
2026-03-02	69.0000	69.0000	69.0000	69.0000	+4.704%	1	966	-85.145%
2026-02-26	65.0500	66.5000	65.0500	65.9000	+3.535%	4	966	-84.446%
2026-02-25	63.4000	63.6500	63.3000	63.6500	+2.414%	106	968	-83.896%
2026-02-24	63.9300	64.5000	61.7700	62.1500	-8.697%	68	968	-83.508%
2026-02-23	68.0700	68.0700	68.0700	68.0700	+4.402%	40	941	-84.942%
2026-02-20	65.2000	65.2000	65.2000	65.2000	-1.659%	2	941	-84.279%
2026-02-19	66.3000	66.3000	66.3000	66.3000	-1.923%	2	943	-84.540%
2026-02-18	67.6500	67.6500	67.6000	67.6000	+2.022%	6	943	-84.837%
2026-02-17	66.2600	66.2600	66.2600	66.2600	+2.427%	10	945	-84.531%
2026-02-13	64.7000	64.7000	64.6800	64.6900	+0.669%	5	935	-84.155%
2026-02-12	61.7800	64.8700	61.7800	64.2600	+3.645%	3	935	-84.049%
2026-02-10	60.7000	62.0000	60.7000	62.0000	-0.354%	350	935	-83.468%
2026-02-09	62.2200	62.2200	62.2200	62.2200	-3.535%	1	917	-83.526%
2026-02-06	64.0000	64.5000	64.0000	64.5000	-6.644%	901	917	-84.109%
2026-02-05	69.7500	70.5300	69.0900	69.0900	+4.539%	3	1,804	-85.164%
2026-02-04	63.5800	66.5000	63.5800	66.0900	+28.830%	31	1,807	-84.491%
2026-02-02	51.8000	51.8000	51.3000	51.3000	-6.812%	2	1,799	-80.019%
2026-01-30	55.0500	55.0500	55.0500	55.0500	+9.226%	5	1,798	-81.381%
2026-01-27	51.5000	51.5000	50.4000	50.4000	-0.787%	11	1,798	-79.663%
2026-01-26	49.7100	51.1000	49.7100	50.8000	+5.176%	25	1,807	-79.823%
2026-01-23	48.7900	48.7900	48.1500	48.3000	-3.689%	6	1,788	-78.778%
2026-01-22	50.3500	50.6500	49.9100	50.1500	-1.202%	218	1,794	-79.561%
2026-01-21	50.5500	52.1100	50.5500	50.7600	-7.709%	23	1,595	-79.807%
2026-01-20	53.1000	55.0000	53.1000	55.0000	+3.500%	2	1,590	-81.364%
2026-01-15	52.3500	53.1400	52.3500	53.1400	-6.063%	2	1,590	-80.711%
2026-01-14	55.9000	56.5700	55.9000	56.5700	+1.434%	2	1,590	-81.881%
2026-01-13	56.9800	57.6500	55.7700	55.7700	-6.190%	5	1,590	-81.621%
2026-01-12	62.3100	62.3100	59.4500	59.4500	-3.803%	4	1,589	-82.759%
2026-01-08	62.0000	62.0000	61.8000	61.8000	+2.829%	7	1,587	-83.414%
2026-01-06	58.9000	61.3000	58.7000	60.1000	+4.105%	11	1,593	-82.945%
2026-01-05	57.7300	57.7300	57.7300	57.7300	+2.394%	1	1,595	-82.245%
2026-01-02	56.2500	57.9000	56.2500	56.3800	-4.522%	27	1,595	-81.820%
2025-12-31	58.5000	59.0500	58.5000	59.0500	-0.169%	7	1,572	-82.642%
2025-12-30	59.1000	59.2700	59.1000	59.1500	+0.254%	8	1,572	-82.671%
2025-12-23	58.4400	59.0300	58.3100	59.0000	+0.580%	11	1,578	-82.627%
2025-12-22	59.0000	59.0000	58.5900	58.6600	-1.113%	10	1,577	-82.526%
2025-12-19	59.4900	59.4900	59.3200	59.3200	-6.730%	3	1,583	-82.721%
2025-12-18	63.1600	63.6000	62.8200	63.6000	+1.630%	4	1,586	-83.884%
2025-12-17	62.5800	62.5800	62.5800	62.5800	-0.525%	1	1,588	-83.621%
2025-12-15	61.1500	62.9100	61.1500	62.9100	+1.582%	5	1,587	-83.707%
2025-12-12	59.2600	62.6000	59.2600	61.9300	+6.045%	15	1,588	-83.449%
2025-12-11	60.6500	62.3500	58.4000	58.4000	-0.171%	21	1,585	-82.449%
2025-12-10	58.9500	59.3900	58.5000	58.5000	+0.240%	10	1,575	-82.479%
2025-12-09	60.1000	60.1000	58.1000	58.3600	-2.392%	257	1,577	-82.437%
2025-12-08	59.3000	59.7900	59.0000	59.7900	+0.067%	32	1,358	-82.857%
2025-12-05	60.3000	60.3000	59.7000	59.7500	-0.912%	15	1,352	-82.845%
2025-12-04	60.8500	60.8500	60.3000	60.3000	-0.936%	9	1,365	-83.002%
2025-12-03	61.0000	61.6900	60.8700	60.8700	-1.137%	17	1,356	-83.161%
2025-12-02	59.3400	61.7600	59.3400	61.5700	+2.106%	12	1,355	-83.352%
2025-12-01	60.7200	61.3500	60.1900	60.3000	-2.742%	22	1,358	-83.002%
2025-11-28	62.0000	62.0000	62.0000	62.0000	-2.162%	1	1,337	-83.468%
2025-11-26	63.3700	63.3700	63.3700	63.3700	-7.354%	1	1,335	-83.825%
2025-11-25	68.3900	70.7000	68.3900	68.4000	+8.796%	6	1,335	-85.015%
2025-11-24	64.0000	64.0000	62.8700	62.8700	-7.558%	45	1,337	-83.697%
2025-11-21	67.8400	71.3300	67.7900	68.0100	+1.402%	32	1,292	-84.929%
2025-11-20	58.8400	67.0700	58.8000	67.0700	+7.674%	16	1,268	-84.717%
2025-11-19	59.6400	62.2900	58.2400	62.2900	+6.279%	29	1,261	-83.545%
2025-11-18	59.3400	61.2000	58.6100	58.6100	+2.734%	23	1,265	-82.512%
2025-11-17	57.0000	57.1000	56.8500	57.0500	+2.553%	13	1,274	-82.033%
2025-11-13	53.7600	55.6300	53.7600	55.6300	+5.200%	3	1,263	-81.575%
2025-11-12	53.2500	53.2500	51.9000	52.8800	-9.063%	24	1,263	-80.616%
2025-11-07	59.0000	60.3500	58.1500	58.1500	+1.395%	974	1,262	-82.373%
2025-11-06	57.2200	57.3500	55.9500	57.3500	+12.209%	7	298	-82.127%
2025-11-05	51.1100	51.1100	51.1100	51.1100	+1.348%	4	294	-79.945%
2025-10-30	50.4500	50.9500	50.0200	50.4300	+0.759%	5	294	-79.675%
2025-10-29	50.0700	50.0700	50.0500	50.0500	-0.989%	2	293	-79.520%
2025-10-28	49.8500	50.5500	49.8500	50.5500	-1.845%	34	291	-79.723%
2025-10-27	51.0000	51.5000	51.0000	51.5000	+0.097%	35	314	-80.097%
2025-10-24	50.4000	51.5000	50.4000	51.4500	-4.898%	21	314	-80.078%
2025-10-23	54.1000	54.1000	54.1000	54.1000	+1.406%	1	313	-81.054%
2025-10-22	52.6800	53.3500	52.6800	53.3500	+1.638%	4	312	-80.787%
2025-10-20	54.1900	54.5500	52.4900	52.4900	-8.458%	3	311	-80.472%
2025-10-17	56.2000	57.6000	56.0500	57.3400	+6.382%	13	311	-82.124%
2025-10-15	53.5500	53.9000	53.5500	53.9000	-5.786%	2	300	-80.983%
2025-10-14	56.5000	57.2100	55.7900	57.2100	-0.935%	204	300	-82.084%
2025-10-13	56.8500	57.7500	56.7300	57.7500	-2.119%	15	132	-82.251%
2025-10-10	55.5000	60.0000	55.5000	59.0000	+10.528%	131	122	-82.627%
2025-10-09	53.0000	54.0000	53.0000	53.3800	-0.075%	9	159	-80.798%
2025-10-08	55.0200	55.1100	52.4000	53.4200	-6.314%	166	162	-80.812%
2025-10-07	54.0400	57.0600	54.0400	57.0200	-2.380%	20	63	-82.024%
2025-10-06	52.2200	58.4100	52.2200	58.4100	-21.280%	95	52	-82.452%
2025-10-03	74.2000	74.2000	74.2000	74.2000	0.000%	1	1	-86.186%