Dark

AMD20280121P300
AMD Jan 21 2028 300.00 Put (AMD280121P00300000)
option OPRA

EOD

Sep 3, 2026

29.23-1.913%(-0.57)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	30.2500	30.4000	28.9500	29.2300	-1.913%	19	8,784	0.000%
2026-09-02	30.2000	30.5000	29.7500	29.8000	-0.997%	118	8,773	-1.913%
2026-09-01	30.6700	31.0000	30.1000	30.1000	+1.245%	5	8,755	-2.890%
2026-08-31	30.0000	30.6800	29.7300	29.7300	-4.159%	43	8,752	-1.682%
2026-08-28	31.5000	31.6000	30.6500	31.0200	-1.524%	6	8,755	-5.770%
2026-08-27	31.5000	32.6500	31.5000	31.5000	+0.607%	1,907	8,750	-7.206%
2026-08-26	32.4000	32.5700	31.1700	31.3100	-4.833%	1,274	6,877	-6.643%
2026-08-25	32.1000	32.9000	32.0400	32.9000	-7.115%	8	5,653	-11.155%
2026-08-24	35.5000	35.5000	35.4200	35.4200	-3.488%	1,015	5,650	-17.476%
2026-08-20	36.4500	36.9000	35.9500	36.7000	-0.163%	813	4,642	-20.354%
2026-08-19	36.0000	37.5000	36.0000	36.7600	+0.437%	9	3,836	-20.484%
2026-08-18	36.3000	37.1300	36.3000	36.6000	+7.647%	6	3,827	-20.137%
2026-08-17	34.3500	34.3500	34.0000	34.0000	-2.158%	3	3,825	-14.029%
2026-08-14	36.4500	36.4500	34.7500	34.7500	-4.690%	6	3,824	-15.885%
2026-08-13	36.4600	36.4600	36.4600	36.4600	-4.730%	10	3,825	-19.830%
2026-08-11	39.2500	39.2500	38.2000	38.2700	-5.855%	1,013	3,815	-23.622%
2026-08-10	42.2000	42.2000	40.6500	40.6500	-6.012%	26	2,860	-28.093%
2026-08-07	43.8000	44.1000	42.8900	43.2500	-2.304%	48	2,865	-32.416%
2026-08-06	45.6000	45.6000	44.0000	44.2700	-2.917%	4	2,862	-33.973%
2026-08-05	46.0100	46.0100	45.3000	45.6000	+8.727%	21	2,861	-35.899%
2026-08-04	42.4500	42.6300	41.7300	41.9400	-9.024%	31	2,860	-30.305%
2026-08-03	46.1200	46.3200	46.1000	46.1000	+2.604%	3	2,846	-36.594%
2026-07-31	43.4000	45.6500	43.4000	44.9300	-3.418%	112	2,845	-34.943%
2026-07-30	48.0500	48.0500	46.2000	46.5200	-11.643%	15	2,840	-37.167%
2026-07-29	56.5500	57.0800	52.6500	52.6500	-4.360%	292	2,828	-44.482%
2026-07-28	55.0500	55.0500	55.0500	55.0500	+7.205%	1	2,795	-46.903%
2026-07-27	50.0000	51.4800	50.0000	51.3500	+14.365%	3	2,794	-43.077%
2026-07-23	44.9000	44.9000	44.9000	44.9000	-0.222%	1	2,794	-34.900%
2026-07-22	45.8000	45.8000	44.7500	45.0000	-2.195%	27	2,795	-35.044%
2026-07-21	46.1000	46.1000	45.1000	46.0100	-6.957%	20	2,796	-36.470%
2026-07-20	49.6900	49.8500	49.4500	49.4500	-5.177%	14	2,779	-40.890%
2026-07-17	55.5000	55.7500	52.0500	52.1500	+0.288%	420	2,773	-43.950%
2026-07-16	51.2000	52.0000	50.8700	52.0000	+4.418%	3	2,373	-43.788%
2026-07-15	47.9500	50.0000	47.7500	49.8000	+7.909%	48	2,372	-41.305%
2026-07-14	45.1000	46.1500	44.8800	46.1500	-2.121%	47	2,373	-36.663%
2026-07-13	45.8000	47.1500	45.8000	47.1500	+5.955%	96	2,393	-38.006%
2026-07-10	48.0000	48.0000	44.5000	44.5000	-5.480%	3	2,389	-34.315%
2026-07-09	46.9000	47.0800	46.9000	47.0800	-6.402%	2	2,388	-37.914%
2026-07-07	51.2000	51.4400	50.3000	50.3000	+11.209%	5	2,388	-41.889%
2026-07-06	45.2000	45.5000	45.0400	45.2300	-6.395%	19	2,385	-35.375%
2026-07-02	47.8600	49.5200	47.8600	48.3200	+6.408%	206	2,354	-39.507%
2026-07-01	44.4000	45.8000	44.4000	45.4100	+4.199%	110	2,354	-35.631%
2026-06-30	44.4000	44.5500	43.4500	43.5800	-6.380%	57	2,348	-32.928%
2026-06-29	50.0000	50.0000	46.3500	46.5500	-3.343%	55	2,349	-37.207%
2026-06-25	48.1600	48.1600	48.1600	48.1600	-3.429%	1	2,348	-39.306%
2026-06-24	49.7200	49.8700	49.5500	49.8700	-0.459%	5	2,348	-41.388%
2026-06-23	50.1000	50.1000	50.1000	50.1000	+6.257%	1	2,345	-41.657%
2026-06-22	47.1500	47.1500	47.1500	47.1500	-4.651%	1	2,344	-38.006%
2026-06-18	49.2000	49.5000	49.2000	49.4500	-1.612%	4	2,344	-40.890%
2026-06-17	50.7000	50.7000	50.2600	50.2600	-3.901%	601	2,344	-41.842%
2026-06-16	50.5000	52.3000	50.5000	52.3000	+8.013%	8	1,745	-44.111%
2026-06-15	47.3500	48.4200	47.3500	48.4200	-6.435%	8	1,745	-39.632%
2026-06-12	51.7500	51.7500	51.7500	51.7500	-12.481%	1	1,743	-43.517%
2026-06-10	56.8400	59.1300	56.8400	59.1300	-2.264%	2	1,742	-50.567%
2026-06-09	53.3500	60.5000	53.3500	60.5000	+9.502%	3	1,742	-51.686%
2026-06-08	53.0400	55.2500	53.0400	55.2500	-1.339%	1,003	1,739	-47.095%
2026-06-05	53.0500	56.0000	53.0500	56.0000	+16.183%	27	902	-47.804%
2026-06-03	47.9700	48.3000	47.9700	48.2000	-2.528%	5	906	-39.357%
2026-06-02	50.2300	50.2500	49.4500	49.4500	-0.703%	4	909	-40.890%
2026-06-01	51.4400	51.4400	49.8000	49.8000	+1.633%	4	911	-41.305%
2026-05-29	49.3900	50.1200	49.0000	49.0000	+0.102%	7	910	-40.347%
2026-05-28	51.0000	51.5500	48.7000	48.9500	-5.684%	55	906	-40.286%
2026-05-27	52.0000	52.0000	51.3000	51.9000	+1.308%	12	909	-43.680%
2026-05-26	51.5500	52.0000	51.2000	51.2300	-4.688%	12	907	-42.944%
2026-05-22	51.4700	53.7500	51.4700	53.7500	-1.013%	3	911	-45.619%
2026-05-21	54.3000	54.3000	54.3000	54.3000	-2.426%	1	912	-46.169%
2026-05-20	56.8900	56.8900	55.5000	55.6500	-4.872%	61	912	-47.475%
2026-05-19	58.5000	58.5000	58.5000	58.5000	-2.500%	5	909	-50.034%
2026-05-18	59.5000	60.0000	59.2000	60.0000	+9.890%	6	909	-51.283%
2026-05-15	55.7500	56.3500	54.6000	54.6000	-0.727%	72	909	-46.465%
2026-05-14	54.0000	55.0000	54.0000	55.0000	+0.917%	4	902	-46.855%
2026-05-13	54.1500	54.5000	53.9300	54.5000	-1.625%	38	873	-46.367%
2026-05-12	54.3000	55.9000	53.3000	55.4000	+3.223%	30	873	-47.238%
2026-05-11	51.0600	53.6700	51.0600	53.6700	-0.648%	26	873	-45.538%
2026-05-08	54.0000	54.2500	54.0000	54.0200	-6.540%	4	870	-45.890%
2026-05-07	55.7500	58.2200	55.7500	57.8000	+3.399%	143	873	-49.429%
2026-05-06	56.1000	57.6700	54.4000	55.9000	-15.864%	96	803	-47.710%
2026-05-05	66.5900	68.0000	66.4400	66.4400	-6.488%	231	754	-56.005%
2026-05-04	68.7000	71.0500	68.7000	71.0500	+5.259%	17	549	-58.860%
2026-05-01	67.9500	68.7000	66.5600	67.5000	-2.892%	98	464	-56.696%
2026-04-30	72.3000	72.3000	69.5100	69.5100	-8.899%	3	464	-57.948%
2026-04-28	76.3000	76.3000	76.3000	76.3000	+5.270%	1	462	-61.691%
2026-04-27	70.5500	72.9500	70.5500	72.4800	+3.780%	120	463	-59.672%
2026-04-24	71.7500	73.0000	69.8400	69.8400	-11.929%	66	375	-58.147%
2026-04-23	80.4000	80.4000	79.3000	79.3000	-1.917%	16	333	-63.140%
2026-04-22	82.2000	82.2000	80.8500	80.8500	-4.376%	5	318	-63.847%
2026-04-21	86.7000	86.7000	84.5500	84.5500	-0.529%	3	319	-65.429%
2026-04-20	85.0000	85.0000	85.0000	85.0000	-3.573%	1	317	-65.612%
2026-04-16	90.7000	90.7000	88.1500	88.1500	-5.011%	4	317	-66.841%
2026-04-15	93.4000	93.4000	92.8000	92.8000	-2.182%	32	317	-68.502%
2026-04-14	96.3500	97.8000	94.8700	94.8700	-4.172%	14	317	-69.189%
2026-04-10	98.9000	99.0000	97.5000	99.0000	-4.624%	55	311	-70.475%
2026-04-09	103.8000	104.4000	103.5000	103.8000	-0.765%	8	289	-71.840%
2026-04-08	105.0000	105.0000	104.3000	104.6000	-7.022%	35	283	-72.055%
2026-04-02	113.0000	113.0000	112.5000	112.5000	-2.174%	21	306	-74.018%
2026-04-01	115.0000	115.0000	115.0000	115.0000	-8.293%	10	306	-74.583%
2026-03-30	120.5000	125.4000	120.5000	125.4000	+7.676%	11	302	-76.691%
2026-03-23	116.5000	116.5000	116.4600	116.4600	-3.224%	29	291	-74.901%
2026-03-20	120.3400	120.3400	120.3400	120.3400	-0.995%	9	294	-75.710%
2026-03-18	121.6200	121.6200	121.5500	121.5500	+1.031%	2	285	-75.952%
2026-03-11	120.3100	120.3100	120.3100	120.3100	-0.158%	2	285	-75.704%
2026-03-10	120.5000	120.5000	120.5000	120.5000	-1.278%	7	287	-75.743%
2026-03-04	122.0600	122.0600	122.0600	122.0600	+3.248%	7	294	-76.053%
2026-02-25	118.2200	118.2200	118.2200	118.2200	-3.098%	10	297	-75.275%
2026-02-17	122.0000	122.0000	122.0000	122.0000	+0.288%	25	297	-76.041%
2026-02-12	121.5500	121.6500	121.5500	121.6500	+5.006%	11	277	-75.972%
2026-02-10	115.8500	115.8500	115.8500	115.8500	-4.963%	1	271	-74.769%
2026-02-06	121.9000	121.9000	121.9000	121.9000	-4.877%	3	272	-76.021%
2026-02-05	124.5700	128.1500	124.5700	128.1500	+4.187%	21	275	-77.191%
2026-02-04	118.7500	123.0000	118.7500	123.0000	+19.417%	47	294	-76.236%
2026-02-03	103.0000	103.0000	103.0000	103.0000	+0.097%	6	297	-71.621%
2026-02-02	102.9000	102.9000	102.9000	102.9000	-1.437%	1	297	-71.594%
2026-01-30	104.3700	104.4000	104.3700	104.4000	+4.171%	2	297	-72.002%
2026-01-26	97.5000	100.2200	97.5000	100.2200	+1.901%	4	296	-70.834%
2026-01-23	98.4000	98.4000	98.3500	98.3500	-1.255%	20	292	-70.280%
2026-01-22	99.6000	99.6000	99.6000	99.6000	-0.698%	100	286	-70.653%
2026-01-21	100.3000	100.3000	100.3000	100.3000	-4.202%	2	286	-70.857%
2026-01-20	104.7000	104.7000	104.7000	104.7000	-0.815%	5	284	-72.082%
2026-01-16	105.5600	105.5600	105.5600	105.5600	+1.266%	5	284	-72.310%
2026-01-15	104.2400	104.2400	104.2400	104.2400	-5.408%	3	284	-71.959%
2026-01-13	110.6500	110.8500	110.2000	110.2000	-4.007%	49	281	-73.475%
2026-01-06	115.8000	115.8000	114.8000	114.8000	+6.129%	2	259	-74.538%
2026-01-05	108.1700	108.1700	108.1700	108.1700	-0.313%	1	261	-72.978%
2026-01-02	110.5100	110.5100	108.5100	108.5100	-4.329%	6	261	-73.062%
2025-12-26	113.4200	113.4200	113.4200	113.4200	+0.124%	1	265	-74.229%
2025-12-24	113.2800	113.2800	113.2800	113.2800	-0.132%	10	256	-74.197%
2025-12-22	113.4000	113.4300	113.4000	113.4300	-6.719%	20	256	-74.231%
2025-12-17	121.6000	121.6000	121.6000	121.6000	+3.790%	20	276	-75.962%
2025-12-12	118.4000	118.4000	117.1600	117.1600	+3.243%	6	256	-75.051%
2025-12-11	113.4800	113.4800	113.4800	113.4800	+0.434%	1	250	-74.242%
2025-12-10	113.7400	113.7400	112.9900	112.9900	-0.502%	2	249	-74.130%
2025-12-08	113.7600	113.7600	113.5600	113.5600	-0.167%	2	249	-74.260%
2025-12-05	113.7500	113.7500	113.7500	113.7500	-1.753%	2	247	-74.303%
2025-12-04	115.7800	115.7800	115.7800	115.7800	-0.172%	2	249	-74.754%
2025-12-02	111.5700	115.9800	111.3200	115.9800	+1.737%	22	247	-74.797%
2025-12-01	115.1300	115.1300	114.0000	114.0000	-2.564%	8	245	-74.360%
2025-11-26	117.0000	117.1600	117.0000	117.0000	-6.624%	24	263	-75.017%
2025-11-25	127.2400	127.2400	125.3000	125.3000	+4.156%	58	263	-76.672%
2025-11-24	120.3000	120.3000	120.3000	120.3000	-6.235%	2	238	-75.702%
2025-11-21	128.3000	128.3000	128.3000	128.3000	+4.649%	1	240	-77.217%
2025-11-20	115.0100	122.6000	115.0100	122.6000	+5.690%	12	241	-76.158%
2025-11-19	116.0000	116.0000	116.0000	116.0000	+4.505%	1	243	-74.802%
2025-11-18	109.8800	113.4500	109.8800	111.0000	+2.778%	10	242	-73.667%
2025-11-17	106.7000	108.1000	106.7000	108.0000	+4.936%	6	237	-72.935%
2025-11-14	106.1000	106.1000	102.9200	102.9200	-1.503%	6	236	-71.599%
2025-11-13	104.4800	104.4900	104.4400	104.4900	+4.386%	4	232	-72.026%
2025-11-12	100.2200	100.2200	100.1000	100.1000	-4.757%	2	228	-70.799%
2025-11-10	105.2000	105.2000	105.1000	105.1000	-1.959%	3	226	-72.188%
2025-11-06	106.1700	107.2000	106.1700	107.2000	+6.139%	2	228	-72.733%
2025-11-04	100.4200	101.0000	100.4200	101.0000	0.000%	3	228	-71.059%
2025-10-31	101.7000	101.7000	100.5000	101.0000	+0.899%	3	228	-71.059%
2025-10-30	98.3000	100.1000	96.6000	100.1000	+1.728%	13	227	-70.799%
2025-10-29	96.4500	98.7000	96.4500	98.4000	+1.235%	30	222	-70.295%
2025-10-28	97.3500	97.3500	97.2000	97.2000	-2.312%	100	195	-69.928%
2025-10-27	98.4000	99.5000	98.4000	99.5000	-0.500%	3	94	-70.623%
2025-10-24	99.7500	100.4000	99.7500	100.0000	-5.660%	31	94	-70.770%
2025-10-23	106.0000	106.0000	106.0000	106.0000	+2.913%	11	78	-72.425%
2025-10-22	103.0000	103.0000	103.0000	103.0000	-0.242%	2	87	-71.621%
2025-10-21	103.1300	103.2500	103.1300	103.2500	+0.457%	4	87	-71.690%
2025-10-20	102.7800	102.7800	102.7800	102.7800	-3.574%	4	89	-71.561%
2025-10-17	106.5900	106.5900	106.5900	106.5900	-0.754%	1	85	-72.577%
2025-10-16	104.5500	107.4000	104.5500	107.4000	-0.556%	2	85	-72.784%
2025-10-15	108.0000	108.0000	108.0000	108.0000	-3.226%	10	83	-72.935%
2025-10-14	111.6000	111.6000	111.6000	111.6000	+0.009%	10	73	-73.808%
2025-10-10	111.6200	111.7000	111.5900	111.5900	+5.323%	8	66	-73.806%
2025-10-08	106.8800	106.8800	105.9500	105.9500	-5.822%	4	63	-72.412%
2025-10-07	111.8000	112.5000	111.4500	112.5000	-2.471%	14	59	-74.018%
2025-10-06	112.6000	115.5400	112.6000	115.3500	-18.052%	33	47	-74.660%
2025-10-03	140.7600	140.7600	140.7600	140.7600	-0.007%	15	34	-79.234%
2025-09-29	140.1000	140.7700	140.1000	140.7700	-1.587%	17	19	-79.236%
2025-09-25	143.0400	143.0400	143.0400	143.0400	0.000%	2	2	-79.565%