Dark

AMD20280121P250
AMD Jan 21 2028 250.00 Put (AMD280121P00250000)
option OPRA

EOD

Sep 3, 2026

15.90-3.636%(-0.60)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	15.8500	15.9000	15.7500	15.9000	-3.636%	56	4,850	0.000%
2026-09-02	17.0500	17.0500	16.5000	16.5000	-1.375%	18	4,829	-3.636%
2026-09-01	17.3000	17.8500	16.6000	16.7300	+1.950%	1,283	4,831	-4.961%
2026-08-31	17.2000	17.2000	16.4100	16.4100	-7.809%	12	3,950	-3.108%
2026-08-28	17.9000	17.9000	17.8000	17.8000	-3.261%	10	3,949	-10.674%
2026-08-27	18.3000	18.4000	17.9200	18.4000	+0.272%	1,102	3,949	-13.587%
2026-08-26	18.1500	18.3500	17.8500	18.3500	0.000%	66	3,226	-13.351%
2026-08-25	18.7000	18.7000	18.3000	18.3500	-10.488%	77	3,275	-13.351%
2026-08-24	21.4900	21.4900	20.4500	20.5000	+0.490%	7	3,300	-22.439%
2026-08-21	20.8500	20.8500	20.2500	20.4000	-3.683%	79	3,299	-22.059%
2026-08-20	21.7100	21.7100	21.1800	21.1800	-4.076%	31	3,317	-24.929%
2026-08-18	21.9500	22.2500	21.9500	22.0800	+7.707%	26	3,341	-27.989%
2026-08-17	20.8800	20.8800	20.5000	20.5000	-3.981%	3	3,345	-22.439%
2026-08-14	22.3000	22.5000	21.1000	21.3500	-6.769%	54	3,346	-25.527%
2026-08-13	22.2400	22.9000	22.2400	22.9000	+2.737%	3	3,366	-30.568%
2026-08-12	22.1500	22.3000	22.0000	22.2900	-3.922%	9	3,366	-28.668%
2026-08-11	24.8000	24.8000	23.2000	23.2000	-6.827%	10	3,367	-31.466%
2026-08-10	25.5000	25.5000	24.8900	24.9000	-5.071%	5	3,375	-36.145%
2026-08-07	27.0000	27.0500	26.0000	26.2300	-3.210%	30	3,376	-39.382%
2026-08-06	29.3400	29.3400	27.0500	27.1000	-7.350%	104	3,366	-41.328%
2026-08-05	27.9800	29.3000	27.9800	29.2500	+9.142%	8	3,409	-45.641%
2026-08-04	27.2800	27.2800	26.4500	26.8000	-9.153%	14	3,404	-40.672%
2026-08-03	29.5000	29.5000	29.5000	29.5000	+3.400%	1	3,406	-46.102%
2026-07-31	26.9300	29.0600	26.9300	28.5300	-3.223%	24	3,405	-44.269%
2026-07-30	32.3800	32.3800	29.2000	29.4800	-15.019%	143	3,401	-46.065%
2026-07-29	37.6500	37.6500	34.6900	34.6900	-6.747%	1,472	3,388	-54.165%
2026-07-28	34.5000	37.2000	34.5000	37.2000	+19.614%	4	2,515	-57.258%
2026-07-24	31.1000	31.1000	31.1000	31.1000	+0.323%	1	2,517	-48.875%
2026-07-23	31.0000	31.0000	31.0000	31.0000	+5.263%	1	2,517	-48.710%
2026-07-22	29.6500	29.6500	29.4500	29.4500	-2.965%	4	2,517	-46.010%
2026-07-21	31.0000	31.0000	30.3500	30.3500	-14.819%	4	2,516	-47.611%
2026-07-17	35.6300	35.6300	35.6300	35.6300	+2.092%	1	2,517	-55.375%
2026-07-16	35.0000	35.1300	34.8600	34.9000	+10.095%	54	2,516	-54.441%
2026-07-15	29.8000	33.0100	29.8000	31.7000	+2.922%	13	2,508	-49.842%
2026-07-14	29.2700	30.8000	29.2500	30.8000	-1.566%	104	2,509	-48.377%
2026-07-13	30.4000	31.2900	30.3000	31.2900	+2.928%	109	2,504	-49.185%
2026-07-10	30.3000	30.4700	30.2500	30.4000	-2.564%	8	2,538	-47.697%
2026-07-09	30.9000	31.2800	30.8800	31.2000	-7.829%	8	2,540	-49.038%
2026-07-08	34.0000	34.0000	33.7000	33.8500	-0.820%	26	2,541	-53.028%
2026-07-07	34.6000	34.8500	34.0500	34.1300	+9.567%	24	2,524	-53.413%
2026-07-06	30.0000	31.4100	29.7500	31.1500	-3.110%	79	2,514	-48.957%
2026-07-02	32.0000	32.2700	31.9400	32.1500	+8.249%	53	2,496	-50.544%
2026-07-01	29.6000	29.8000	29.5500	29.7000	+3.484%	19	2,496	-46.465%
2026-06-30	29.6000	29.9500	28.7000	28.7000	-6.969%	19	2,497	-44.599%
2026-06-29	31.2500	33.2000	30.8500	30.8500	-5.077%	54	2,499	-48.460%
2026-06-26	33.1500	33.1500	32.0000	32.5000	-3.704%	370	2,466	-51.077%
2026-06-17	33.7000	33.7500	33.7000	33.7500	-2.174%	2	2,442	-52.889%
2026-06-16	34.5000	34.5000	34.5000	34.5000	+7.276%	1	2,443	-53.913%
2026-06-15	32.1600	32.1600	32.1600	32.1600	-5.689%	1	2,443	-50.560%
2026-06-12	34.1000	34.1000	34.1000	34.1000	-4.881%	2	2,444	-53.372%
2026-06-11	38.0000	38.0000	35.8500	35.8500	-12.454%	18	2,444	-55.649%
2026-06-10	38.7700	40.9500	38.7700	40.9500	+8.247%	3	2,446	-61.172%
2026-06-09	38.6900	38.6900	37.8000	37.8300	+5.877%	11	2,446	-57.970%
2026-06-05	35.3500	36.6500	35.2500	35.7300	+13.429%	23	2,449	-55.500%
2026-06-03	31.7000	31.7000	31.5000	31.5000	-7.489%	3	2,430	-49.524%
2026-06-01	34.0500	34.0500	34.0500	34.0500	+0.413%	1	2,431	-53.304%
2026-05-27	34.0000	34.5000	33.9100	33.9100	-0.265%	4	2,432	-53.111%
2026-05-26	34.0500	34.2000	33.8500	34.0000	-4.494%	47	2,433	-53.235%
2026-05-22	33.4100	35.6000	33.4100	35.6000	-2.599%	3	2,392	-55.337%
2026-05-21	36.5500	36.5500	36.5500	36.5500	-0.679%	1	2,391	-56.498%
2026-05-20	36.8000	36.8000	36.8000	36.8000	-7.538%	1	2,391	-56.793%
2026-05-19	40.1100	40.1100	39.8000	39.8000	+6.702%	2	2,392	-60.050%
2026-05-15	36.9000	37.5000	36.6000	37.3000	+4.482%	5	2,392	-57.373%
2026-05-14	35.7000	35.7000	35.7000	35.7000	-0.695%	1	2,391	-55.462%
2026-05-13	35.9500	35.9500	35.9500	35.9500	-1.453%	150	2,403	-55.772%
2026-05-12	35.0000	36.6000	35.0000	36.4800	+4.229%	18	2,403	-56.414%
2026-05-11	34.1400	35.0000	33.8200	35.0000	+0.430%	7	2,403	-54.571%
2026-05-08	35.7500	35.7500	34.1000	34.8500	-7.535%	26	2,401	-54.376%
2026-05-07	36.2800	37.6900	36.2800	37.6900	+5.663%	15	2,383	-57.814%
2026-05-06	35.4800	37.0700	34.8500	35.6700	-18.019%	27	2,383	-55.425%
2026-05-05	44.0700	44.8000	43.0400	43.5100	-4.583%	100	2,387	-63.457%
2026-05-04	45.3600	46.2500	45.3600	45.6000	+4.587%	6	2,370	-65.132%
2026-05-01	45.2500	45.2500	43.6000	43.6000	-5.114%	203	2,231	-63.532%
2026-04-30	46.9100	47.1200	45.7000	45.9500	-5.062%	11	2,231	-65.397%
2026-04-29	49.1000	49.1000	47.7000	48.4000	-3.297%	8	2,230	-67.149%
2026-04-28	52.2000	52.5000	50.0000	50.0500	+4.905%	9	2,228	-68.232%
2026-04-27	47.7000	47.8900	47.1100	47.7100	+4.079%	6	2,223	-66.674%
2026-04-24	47.9500	48.5000	45.8400	45.8400	-16.655%	37	2,225	-65.314%
2026-04-23	54.0500	55.0000	52.8500	55.0000	+1.196%	32	2,232	-71.091%
2026-04-22	56.4000	56.4000	54.3500	54.3500	-4.649%	9	2,251	-70.745%
2026-04-21	57.5000	58.0000	57.0000	57.0000	-3.586%	34	2,243	-72.105%
2026-04-20	57.4500	59.1200	57.3000	59.1200	+1.389%	27	2,243	-73.106%
2026-04-17	57.8000	58.5500	57.5500	58.3100	-0.410%	52	2,218	-72.732%
2026-04-16	59.7500	59.7500	58.0900	58.5500	-7.431%	71	2,249	-72.844%
2026-04-15	62.8000	63.2500	62.7500	63.2500	-1.017%	263	2,245	-74.862%
2026-04-14	64.7000	64.7000	63.9000	63.9000	-3.620%	14	2,051	-75.117%
2026-04-13	66.8400	67.1000	66.2500	66.3000	-1.310%	9	2,049	-76.018%
2026-04-10	66.2500	67.1800	66.2500	67.1800	-3.477%	38	2,045	-76.332%
2026-04-09	70.2400	70.2400	69.6000	69.6000	-1.861%	3	2,062	-77.155%
2026-04-08	71.5000	72.5500	70.9200	70.9200	-4.677%	10	2,060	-77.580%
2026-04-06	74.6000	74.6000	74.4000	74.4000	-4.062%	2	2,051	-78.629%
2026-04-02	77.6000	77.6000	77.5500	77.5500	-8.409%	2	2,049	-79.497%
2026-03-31	85.0000	85.0000	84.6700	84.6700	+0.499%	40	2,049	-81.221%
2026-03-30	84.2500	84.2500	84.2500	84.2500	-1.115%	1	2,049	-81.128%
2026-03-27	85.8500	85.8500	85.2000	85.2000	+11.155%	3	2,049	-81.338%
2026-03-25	75.7500	76.6500	75.7500	76.6500	-4.415%	206	2,048	-79.256%
2026-03-23	80.2000	80.2000	80.1900	80.1900	-5.935%	37	2,006	-80.172%
2026-03-20	85.2400	85.2500	85.2400	85.2500	+3.837%	30	2,028	-81.349%
2026-03-19	87.1700	87.1700	82.1000	82.1000	-3.298%	163	2,014	-80.633%
2026-03-18	84.4800	84.9000	83.8600	84.9000	-2.470%	4	1,891	-81.272%
2026-03-17	87.0500	87.0500	87.0500	87.0500	+0.636%	3	1,891	-81.735%
2026-03-12	86.4000	87.6700	86.3700	86.5000	+2.488%	432	1,888	-81.618%
2026-03-11	83.2500	84.4000	83.2500	84.4000	+0.824%	12	1,464	-81.161%
2026-03-10	85.1200	85.1200	83.7100	83.7100	-5.412%	202	1,463	-81.006%
2026-03-09	89.4400	89.4400	88.5000	88.5000	+6.485%	11	1,423	-82.034%
2026-02-24	83.1500	83.1500	83.1100	83.1100	-6.984%	2	1,412	-80.869%
2026-02-23	89.3500	89.3500	89.3500	89.3500	+3.235%	1	1,412	-82.205%
2026-02-18	86.5500	86.5500	86.5500	86.5500	+8.147%	2	1,413	-81.629%
2026-02-10	80.0300	80.0300	80.0300	80.0300	-0.398%	1	1,411	-80.132%
2026-02-09	80.3500	80.3500	80.3500	80.3500	-5.225%	1	1,410	-80.212%
2026-02-06	84.7800	84.7800	84.7800	84.7800	-6.269%	5	1,411	-81.246%
2026-02-05	89.5700	90.9000	89.3500	90.4500	+4.205%	32	1,406	-82.421%
2026-02-04	81.7800	86.8000	81.6000	86.8000	+22.964%	18	1,400	-81.682%
2026-02-03	71.1500	72.4700	70.2500	70.5900	+3.687%	27	1,396	-77.476%
2026-01-29	70.0000	70.0000	68.0800	68.0800	+1.294%	35	1,377	-76.645%
2026-01-28	67.2100	67.2100	67.2100	67.2100	-0.870%	10	1,381	-76.343%
2026-01-27	67.6500	67.8000	67.6500	67.8000	-0.162%	4	1,376	-76.549%
2026-01-26	67.8000	67.9100	67.8000	67.9100	+2.320%	3	1,375	-76.587%
2026-01-23	65.1100	66.3900	64.5000	66.3700	-0.688%	33	1,373	-76.043%
2026-01-22	67.3300	67.3900	66.7500	66.8300	-1.692%	43	1,387	-76.208%
2026-01-21	68.1200	69.4200	67.2500	67.9800	-7.195%	7	1,381	-76.611%
2026-01-20	70.5500	73.2500	70.5500	73.2500	+0.342%	2	1,381	-78.294%
2026-01-15	73.3000	73.3000	69.8400	73.0000	-2.796%	168	1,382	-78.219%
2026-01-14	76.4200	76.4200	75.1000	75.1000	+0.468%	3	1,487	-78.828%
2026-01-13	76.5800	76.5800	74.7500	74.7500	-6.387%	4	1,487	-78.729%
2026-01-12	79.8500	79.8500	79.8500	79.8500	-1.420%	1	1,488	-80.088%
2026-01-09	81.0000	81.0000	81.0000	81.0000	-0.613%	1	1,489	-80.370%
2026-01-08	80.4000	81.5000	80.4000	81.5000	+1.621%	57	1,488	-80.491%
2026-01-07	80.2200	80.2200	79.8500	80.2000	+6.791%	1,002	1,542	-80.175%
2026-01-05	75.1000	75.1000	75.1000	75.1000	+0.347%	1	541	-78.828%
2026-01-02	74.1800	74.8400	74.1800	74.8400	-3.928%	4	541	-78.755%
2025-12-31	77.9000	77.9000	77.9000	77.9000	-0.638%	4	540	-79.589%
2025-12-30	78.4000	78.4000	78.4000	78.4000	-0.508%	1	540	-79.719%
2025-12-29	78.8000	78.8000	78.8000	78.8000	+1.546%	1	541	-79.822%
2025-12-24	77.7400	78.0500	77.6000	77.6000	-0.704%	3	540	-79.510%
2025-12-23	78.1500	78.1500	78.1500	78.1500	+0.192%	1	540	-79.655%
2025-12-19	77.9500	78.0000	77.9500	78.0000	-6.182%	2	539	-79.615%
2025-12-18	83.1400	83.1400	83.1400	83.1400	-3.044%	6	540	-80.876%
2025-12-17	81.6000	85.7500	81.6000	85.7500	+6.561%	3	540	-81.458%
2025-12-11	80.4700	80.4700	80.4700	80.4700	+3.220%	2	537	-80.241%
2025-12-05	78.0000	78.0200	77.9600	77.9600	-1.937%	11	537	-79.605%
2025-12-04	79.1900	79.5000	79.1900	79.5000	-0.251%	2	538	-80.000%
2025-12-03	80.2500	80.2500	79.7000	79.7000	+2.706%	8	538	-80.050%
2025-12-02	77.0200	77.6000	77.0200	77.6000	-3.411%	11	535	-79.510%
2025-12-01	80.3400	80.3400	80.3400	80.3400	+0.062%	1	535	-80.209%
2025-11-28	80.2900	80.2900	80.2900	80.2900	-11.380%	1	534	-80.197%
2025-11-25	90.3000	90.6000	90.3000	90.6000	+6.966%	7	533	-82.450%
2025-11-24	84.7000	84.7000	84.7000	84.7000	-5.469%	1	533	-81.228%
2025-11-21	86.9000	91.2900	86.9000	89.6000	+3.464%	18	534	-82.254%
2025-11-20	76.4600	86.6000	76.4600	86.6000	+6.716%	5	535	-81.640%
2025-11-19	80.4000	81.1500	80.4000	81.1500	+5.089%	8	533	-80.407%
2025-11-18	77.6000	77.6000	77.2200	77.2200	+3.401%	7	532	-79.409%
2025-11-17	73.0800	74.9500	73.0800	74.6800	+3.578%	13	527	-78.709%
2025-11-14	73.3000	73.3000	70.9800	72.1000	-1.327%	139	516	-77.947%
2025-11-13	70.0000	73.1800	69.0000	73.0700	+5.501%	35	379	-78.240%
2025-11-12	68.7000	69.6000	68.2400	69.2600	-4.324%	112	370	-77.043%
2025-11-10	72.3200	72.7200	71.8000	72.3900	-6.714%	24	304	-78.036%
2025-11-07	78.4500	78.4500	77.6000	77.6000	+5.349%	3	299	-79.510%
2025-11-06	70.8500	75.7800	70.6000	73.6600	+5.621%	11	299	-78.414%
2025-11-05	69.8200	70.2300	69.3000	69.7400	+0.230%	6	294	-77.201%
2025-11-04	69.4500	69.7500	69.4500	69.5800	+0.914%	6	290	-77.149%
2025-11-03	69.5000	69.5000	68.9500	68.9500	-1.500%	97	204	-76.940%
2025-10-31	67.2500	70.0000	67.2500	70.0000	+2.056%	23	204	-77.286%
2025-10-30	65.8500	68.5900	65.8500	68.5900	+4.399%	63	204	-76.819%
2025-10-29	65.6000	67.0000	65.3200	65.7000	-2.188%	20	178	-75.799%
2025-10-28	66.7200	67.2000	65.8800	67.1700	-0.193%	14	173	-76.329%
2025-10-27	67.0300	67.8000	66.5800	67.3000	-0.664%	19	173	-76.374%
2025-10-24	68.0000	68.5900	66.8000	67.7500	-4.308%	59	173	-76.531%
2025-10-22	70.8000	70.8000	70.8000	70.8000	-0.338%	1	140	-77.542%
2025-10-21	70.6700	71.0400	70.6700	71.0400	+1.558%	102	139	-77.618%
2025-10-20	70.5000	70.5000	69.4100	69.9500	-4.830%	115	143	-77.269%
2025-10-17	73.5000	73.5000	73.5000	73.5000	-0.177%	1	49	-78.367%
2025-10-16	71.0000	73.6300	71.0000	73.6300	+1.559%	5	49	-78.406%
2025-10-15	71.4000	72.5000	71.4000	72.5000	-5.291%	2	45	-78.069%
2025-10-13	76.1500	76.9500	76.1500	76.5500	-0.584%	14	45	-79.229%
2025-10-10	75.6500	77.4500	75.6500	77.0000	+8.757%	11	45	-79.351%
2025-10-09	70.5500	71.2500	70.5500	70.8000	-0.701%	24	35	-77.542%
2025-10-08	71.3400	71.4000	71.3000	71.3000	-10.100%	12	26	-77.700%
2025-10-06	67.5000	79.3100	67.5000	79.3100	0.000%	18	17	-79.952%