Dark

AMD20280121P240
AMD Jan 21 2028 240.00 Put (AMD280121P00240000)
option OPRA

EOD

Sep 2, 2026

14.75+0.683%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	14.7500	14.7500	14.7500	14.7500	+0.683%	2	4,944	0.000%
2026-09-01	15.2000	15.2000	14.6000	14.6500	-0.678%	10	4,944	+0.683%
2026-08-31	14.7500	14.7500	14.7500	14.7500	-2.253%	2	4,942	0.000%
2026-08-28	15.0000	15.0900	15.0000	15.0900	-5.392%	13	4,941	-2.253%
2026-08-26	16.1000	16.1000	15.9500	15.9500	-2.446%	12	4,948	-7.524%
2026-08-25	15.9400	16.8300	15.4000	16.3500	-9.167%	1,518	4,948	-9.786%
2026-08-24	19.2000	19.2000	18.0000	18.0000	+0.111%	4	3,492	-18.056%
2026-08-21	18.2000	18.3000	17.9000	17.9800	-4.514%	130	3,488	-17.964%
2026-08-20	19.2500	19.2500	18.8300	18.8300	-3.436%	12	3,542	-21.668%
2026-08-19	19.5000	19.5000	19.5000	19.5000	-1.166%	1	3,549	-24.359%
2026-08-18	20.0000	20.0000	19.6000	19.7300	+8.407%	15	3,549	-25.241%
2026-08-17	18.3000	18.3000	18.2000	18.2000	-4.211%	3	3,544	-18.956%
2026-08-14	20.0500	20.0500	19.0000	19.0000	-7.317%	21	3,545	-22.368%
2026-08-13	20.2000	20.5000	20.2000	20.5000	-0.485%	8	3,546	-28.049%
2026-08-12	20.0000	20.6000	20.0000	20.6000	-7.416%	3	3,541	-28.398%
2026-08-10	24.0000	24.0000	22.2500	22.2500	-7.829%	6	3,542	-33.708%
2026-08-07	24.1000	24.1400	24.1000	24.1400	-2.465%	2	3,538	-38.898%
2026-08-06	24.7500	24.7500	24.7500	24.7500	-4.440%	3	3,538	-40.404%
2026-08-05	25.3000	25.9000	25.3000	25.9000	+7.025%	2	3,541	-43.050%
2026-08-04	24.3000	24.3000	23.8800	24.2000	-8.748%	10	3,541	-39.050%
2026-08-03	28.6000	28.6000	26.4900	26.5200	+2.990%	7	3,540	-44.382%
2026-07-31	25.7500	26.2000	25.7000	25.7500	-4.204%	9	3,536	-42.718%
2026-07-30	27.0000	27.1500	26.1500	26.8800	-13.234%	30	3,535	-45.126%
2026-07-29	32.6000	34.4700	30.9500	30.9800	-6.121%	2,330	3,522	-52.389%
2026-07-28	32.5500	33.0000	32.5500	33.0000	+5.600%	2	1,651	-55.303%
2026-07-27	31.3000	31.4000	31.2500	31.2500	+12.816%	3	1,651	-52.800%
2026-07-24	27.7000	27.7000	27.7000	27.7000	+2.669%	2	1,648	-46.751%
2026-07-22	26.9800	26.9800	26.9800	26.9800	-18.979%	1	1,648	-45.330%
2026-07-17	33.6100	33.6100	33.3000	33.3000	+7.246%	2	1,648	-55.706%
2026-07-16	31.0500	31.0500	31.0000	31.0500	+16.510%	30	1,648	-52.496%
2026-07-14	27.0900	27.0900	26.6500	26.6500	-4.309%	2	1,644	-44.653%
2026-07-13	28.1000	28.2500	27.8000	27.8500	+0.723%	54	1,644	-47.038%
2026-07-10	27.6000	27.8900	27.5500	27.6500	-2.982%	8	1,621	-46.655%
2026-07-09	28.5000	28.8000	28.4500	28.5000	-9.466%	44	1,620	-48.246%
2026-07-07	30.8200	31.4800	30.8200	31.4800	+20.613%	10	1,607	-53.145%
2026-06-30	26.8900	26.8900	26.1000	26.1000	-7.282%	5	1,612	-43.487%
2026-06-29	28.1800	28.1800	28.1500	28.1500	-7.705%	2	1,613	-47.602%
2026-06-25	30.5000	30.5000	30.5000	30.5000	-1.613%	1	1,613	-51.639%
2026-06-12	31.0000	31.0000	31.0000	31.0000	-5.344%	1	1,614	-52.419%
2026-06-08	32.0000	32.7500	32.0000	32.7500	-4.658%	40	1,615	-54.962%
2026-06-05	31.6000	34.3500	31.6000	34.3500	+17.637%	8	1,576	-57.060%
2026-06-03	29.0000	29.2000	29.0000	29.2000	-4.011%	2	1,580	-49.486%
2026-06-01	31.0200	31.0800	30.4200	30.4200	+2.012%	3	1,581	-51.512%
2026-05-28	30.2200	30.5200	29.8200	29.8200	-3.992%	26	1,582	-50.537%
2026-05-26	31.0600	31.0600	31.0600	31.0600	-2.664%	3	1,584	-52.511%
2026-05-22	31.9200	31.9200	31.8200	31.9100	-3.682%	3	1,585	-53.776%
2026-05-20	33.1400	33.1400	33.1300	33.1300	-8.379%	2	1,585	-55.478%
2026-05-19	36.1600	36.1600	36.1600	36.1600	+11.881%	1	1,586	-59.209%
2026-05-13	32.3200	32.3200	32.3200	32.3200	+0.279%	2	1,586	-54.363%
2026-05-12	32.2300	32.2300	32.2300	32.2300	+3.800%	1	1,586	-54.235%
2026-05-11	31.1000	31.1500	31.0500	31.0500	-0.545%	3	1,586	-52.496%
2026-05-08	32.0800	32.0800	30.7300	31.2200	-8.499%	71	1,587	-52.755%
2026-05-07	32.8500	34.1200	32.8500	34.1200	+5.146%	36	1,656	-56.770%
2026-05-06	30.3500	33.6800	30.3500	32.4500	-17.367%	34	1,666	-54.545%
2026-05-05	39.3000	39.5000	38.8500	39.2700	-6.833%	168	1,676	-62.440%
2026-05-04	42.1500	42.1500	42.1500	42.1500	+5.639%	9	1,629	-65.006%
2026-05-01	39.9000	39.9000	39.9000	39.9000	-3.809%	13	1,613	-63.033%
2026-04-30	42.3100	43.2500	41.1800	41.4800	-4.862%	22	1,613	-64.441%
2026-04-29	43.2500	43.6000	43.1400	43.6000	+1.043%	108	1,609	-66.170%
2026-04-27	43.1500	43.8000	43.1500	43.1500	+0.232%	140	1,601	-65.817%
2026-04-24	44.3200	44.3200	43.0500	43.0500	-10.592%	4	1,601	-65.738%
2026-04-23	48.4300	48.4600	48.1500	48.1500	-2.727%	12	1,601	-69.367%
2026-04-22	50.2300	50.2300	49.5000	49.5000	-4.990%	15	1,592	-70.202%
2026-04-21	52.1000	53.1300	52.1000	52.1000	-1.883%	8	1,592	-71.689%
2026-04-20	51.1000	53.1000	51.1000	53.1000	-1.246%	15	1,592	-72.222%
2026-04-16	54.4000	54.4000	52.3700	53.7700	-6.487%	46	1,602	-72.568%
2026-04-15	57.5700	57.5700	57.5000	57.5000	-0.398%	6	1,581	-74.348%
2026-04-14	60.3700	60.3700	57.7300	57.7300	-7.172%	86	1,583	-74.450%
2026-04-13	61.9500	62.1900	61.9500	62.1900	+1.584%	11	1,604	-76.282%
2026-04-10	61.6000	61.6000	60.4900	61.2200	-4.044%	33	1,594	-75.907%
2026-04-09	63.8500	63.8500	63.8000	63.8000	-2.951%	2	1,572	-76.881%
2026-04-08	65.7400	65.7400	65.7400	65.7400	-5.681%	4	1,571	-77.563%
2026-04-06	68.9000	69.8500	68.9000	69.7000	-2.313%	433	1,571	-78.838%
2026-04-02	71.3000	71.3500	71.3000	71.3500	-1.722%	105	1,119	-79.327%
2026-04-01	72.6000	72.6000	72.6000	72.6000	-6.528%	7	1,119	-79.683%
2026-03-31	77.8300	77.8300	77.6700	77.6700	-2.167%	90	1,123	-81.009%
2026-03-30	79.4200	79.4200	79.3900	79.3900	+2.307%	2	1,078	-81.421%
2026-03-27	77.6000	77.6000	77.6000	77.6000	+3.494%	6	1,077	-80.992%
2026-03-26	74.3700	74.9800	74.2200	74.9800	+7.344%	6	1,083	-80.328%
2026-03-25	70.1000	70.1000	69.8500	69.8500	-6.555%	3	1,082	-78.883%
2026-03-24	76.2500	76.7600	74.7500	74.7500	-2.606%	60	1,081	-80.268%
2026-03-20	76.7800	76.7800	76.7500	76.7500	+1.548%	2	1,051	-80.782%
2026-03-19	78.2500	78.2500	75.5800	75.5800	-2.540%	693	1,050	-80.484%
2026-03-18	77.5500	77.5500	77.5500	77.5500	-2.145%	1	404	-80.980%
2026-03-17	79.2500	79.2500	79.2500	79.2500	+0.507%	5	404	-81.388%
2026-03-16	78.8500	78.8500	78.8500	78.8500	-3.994%	5	409	-81.294%
2026-03-13	82.2500	82.2500	82.1300	82.1300	+2.842%	2	409	-82.041%
2026-03-12	80.4800	81.0300	79.0500	79.8600	+2.437%	609	410	-81.530%
2026-03-10	77.6000	78.1500	77.1000	77.9600	+2.377%	8	245	-81.080%
2026-02-25	75.4000	76.1500	75.4000	76.1500	+0.197%	91	295	-80.630%
2026-02-11	76.0000	76.0000	76.0000	76.0000	-8.928%	1	295	-80.592%
2026-02-05	83.4500	83.4500	83.4500	83.4500	+4.679%	1	295	-82.325%
2026-02-04	79.7200	79.7200	79.7200	79.7200	+24.855%	2	296	-81.498%
2026-02-03	65.1500	65.1500	63.8500	63.8500	+1.157%	78	296	-76.899%
2026-02-02	63.0900	63.1300	63.0900	63.1200	-4.624%	5	218	-76.632%
2026-01-30	64.4500	66.1800	64.4500	66.1800	+6.365%	3	213	-77.712%
2026-01-27	61.9500	62.2200	61.9500	62.2200	-0.368%	2	213	-76.294%
2026-01-26	62.4500	62.4500	62.4500	62.4500	+6.063%	2	215	-76.381%
2026-01-23	58.8800	58.8800	58.8800	58.8800	-3.869%	1	213	-74.949%
2026-01-22	61.2500	61.2500	61.2500	61.2500	-3.376%	1	214	-75.918%
2026-01-21	63.0100	63.4500	62.0600	63.3900	-1.782%	12	214	-76.731%
2026-01-20	64.5400	64.5400	64.5400	64.5400	-2.004%	2	209	-77.146%
2026-01-16	65.8600	65.8600	65.8600	65.8600	+3.180%	1	210	-77.604%
2026-01-15	63.8300	63.8300	63.8300	63.8300	-6.201%	3	210	-76.892%
2026-01-13	68.0100	68.0500	68.0100	68.0500	-9.024%	2	213	-78.325%
2026-01-08	74.8000	74.8000	74.8000	74.8000	+3.315%	1	212	-80.281%
2026-01-06	72.4000	72.4000	72.4000	72.4000	+4.730%	3	211	-79.627%
2026-01-05	69.1300	69.1300	69.1300	69.1300	+0.116%	3	211	-78.663%
2026-01-02	69.0500	69.0500	69.0500	69.0500	-3.454%	1	211	-78.639%
2025-12-30	71.5200	71.5200	71.5200	71.5200	-0.042%	1	212	-79.376%
2025-12-24	71.1500	71.5500	71.1500	71.5500	+0.056%	3	213	-79.385%
2025-12-23	71.4000	71.5100	71.4000	71.5100	+0.450%	2	213	-79.374%
2025-12-22	71.1900	71.1900	71.1900	71.1900	-1.248%	1	211	-79.281%
2025-12-19	72.0900	72.0900	72.0900	72.0900	-5.505%	1	212	-79.539%
2025-12-18	76.2900	76.2900	76.2900	76.2900	-2.505%	1	211	-80.666%
2025-12-17	77.7000	78.2500	77.7000	78.2500	+10.601%	2	212	-81.150%
2025-12-11	75.1000	75.1000	70.7500	70.7500	-0.994%	6	212	-79.152%
2025-12-10	71.4600	71.4600	71.4600	71.4600	+0.591%	1	214	-79.359%
2025-12-09	71.8000	71.8000	70.5300	71.0400	+0.325%	8	213	-79.237%
2025-12-05	71.0900	71.0900	70.8100	70.8100	-3.908%	2	208	-79.170%
2025-12-04	73.6900	73.6900	73.6900	73.6900	+3.789%	1	207	-79.984%
2025-12-02	71.0000	71.0000	71.0000	71.0000	-3.677%	1	207	-79.225%
2025-12-01	73.4000	73.7100	73.4000	73.7100	-0.190%	2	206	-79.989%
2025-11-28	73.5100	73.9600	73.5100	73.8500	-2.624%	8	206	-80.027%
2025-11-26	75.7900	75.8400	75.7900	75.8400	-8.017%	2	199	-80.551%
2025-11-25	82.4500	82.4500	82.4500	82.4500	+7.834%	10	199	-82.110%
2025-11-24	76.4600	76.4600	76.4600	76.4600	-7.568%	1	199	-80.709%
2025-11-21	80.0500	82.7200	80.0500	82.7200	+2.123%	35	198	-82.169%
2025-11-20	71.0000	81.0000	71.0000	81.0000	+15.549%	3	198	-81.790%
2025-11-19	70.1000	70.1000	70.1000	70.1000	-1.476%	3	197	-78.959%
2025-11-18	72.8800	72.8800	71.1500	71.1500	+5.909%	4	197	-79.269%
2025-11-17	67.0600	67.1800	67.0600	67.1800	+3.179%	2	195	-78.044%
2025-11-14	69.0000	69.0900	65.1100	65.1100	-2.850%	17	194	-77.346%
2025-11-13	67.0000	67.0200	67.0000	67.0200	+6.873%	4	192	-77.992%
2025-11-12	62.6000	62.9000	62.6000	62.7100	-5.272%	56	192	-76.479%
2025-11-11	66.4000	68.2500	66.2000	66.2000	0.000%	6	146	-77.719%
2025-11-10	66.4300	66.4700	66.2000	66.2000	-6.761%	3	144	-77.719%
2025-11-07	70.6600	71.0000	70.6600	71.0000	+2.631%	5	141	-79.225%
2025-11-06	67.6000	69.5000	67.6000	69.1800	+10.848%	7	142	-78.679%
2025-11-05	62.5500	62.5500	62.4100	62.4100	-2.788%	11	139	-76.366%
2025-11-04	64.2000	64.2000	64.2000	64.2000	+1.342%	1	147	-77.025%
2025-10-31	63.3500	63.3500	63.3500	63.3500	+4.383%	1	148	-76.717%
2025-10-30	60.6900	60.6900	60.6900	60.6900	-0.671%	5	147	-75.696%
2025-10-29	59.9900	61.3000	59.9900	61.1000	-0.570%	16	142	-75.859%
2025-10-28	61.0100	61.4500	60.6500	61.4500	-1.364%	8	146	-75.997%
2025-10-27	60.9000	62.3000	60.9000	62.3000	+0.016%	6	134	-76.324%
2025-10-24	62.1300	62.5000	61.3000	62.2900	-4.901%	9	134	-76.320%
2025-10-23	65.5000	65.5000	65.5000	65.5000	-3.832%	1	134	-77.481%
2025-10-22	67.7000	68.1100	67.7000	68.1100	+5.336%	4	134	-78.344%
2025-10-21	65.8500	65.8500	64.5000	64.6600	+0.842%	5	136	-77.188%
2025-10-20	63.8100	64.2500	63.4700	64.1200	-7.741%	120	134	-76.996%
2025-10-17	69.2000	69.5000	69.2000	69.5000	+3.577%	6	42	-78.777%
2025-10-16	65.0400	67.1000	64.8900	67.1000	+2.599%	19	41	-78.018%
2025-10-15	65.2000	66.0500	64.8000	65.4000	-5.080%	9	53	-77.446%
2025-10-13	69.6500	69.6500	68.9000	68.9000	-0.217%	3	49	-78.592%
2025-10-10	64.9000	70.0000	64.9000	69.0500	+6.068%	6	48	-78.639%
2025-10-09	64.9000	65.1000	64.9000	65.1000	+0.154%	11	45	-77.343%
2025-10-08	65.9100	66.0500	64.6100	65.0000	-6.056%	34	34	-77.308%
2025-10-07	69.1900	69.1900	69.1900	69.1900	-3.068%	1	2	-78.682%
2025-10-06	71.3200	71.3800	71.3200	71.3800	0.000%	2	1	-79.336%