Dark

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

EOD

Jul 17, 2026

52.15+0.288%(+0.15)420

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	55.5000	55.7500	52.0500	52.1500	+0.288%	420	2,773	0.000%
2026-07-16	51.2000	52.0000	50.8700	52.0000	+4.418%	3	2,373	+0.288%
2026-07-15	47.9500	50.0000	47.7500	49.8000	+7.909%	48	2,372	+4.719%
2026-07-14	45.1000	46.1500	44.8800	46.1500	-2.121%	47	2,373	+13.001%
2026-07-13	45.8000	47.1500	45.8000	47.1500	+5.955%	96	2,393	+10.604%
2026-07-10	48.0000	48.0000	44.5000	44.5000	-5.480%	3	2,389	+17.191%
2026-07-09	46.9000	47.0800	46.9000	47.0800	-6.402%	2	2,388	+10.769%
2026-07-07	51.2000	51.4400	50.3000	50.3000	+11.209%	5	2,388	+3.678%
2026-07-06	45.2000	45.5000	45.0400	45.2300	-6.395%	19	2,385	+15.300%
2026-07-02	47.8600	49.5200	47.8600	48.3200	+6.408%	206	2,354	+7.926%
2026-07-01	44.4000	45.8000	44.4000	45.4100	+4.199%	110	2,354	+14.843%
2026-06-30	44.4000	44.5500	43.4500	43.5800	-6.380%	57	2,348	+19.665%
2026-06-29	50.0000	50.0000	46.3500	46.5500	-3.343%	55	2,349	+12.030%
2026-06-25	48.1600	48.1600	48.1600	48.1600	-3.429%	1	2,348	+8.285%
2026-06-24	49.7200	49.8700	49.5500	49.8700	-0.459%	5	2,348	+4.572%
2026-06-23	50.1000	50.1000	50.1000	50.1000	+6.257%	1	2,345	+4.092%
2026-06-22	47.1500	47.1500	47.1500	47.1500	-4.651%	1	2,344	+10.604%
2026-06-18	49.2000	49.5000	49.2000	49.4500	-1.612%	4	2,344	+5.460%
2026-06-17	50.7000	50.7000	50.2600	50.2600	-3.901%	601	2,344	+3.760%
2026-06-16	50.5000	52.3000	50.5000	52.3000	+8.013%	8	1,745	-0.287%
2026-06-15	47.3500	48.4200	47.3500	48.4200	-6.435%	8	1,745	+7.703%
2026-06-12	51.7500	51.7500	51.7500	51.7500	-12.481%	1	1,743	+0.773%
2026-06-10	56.8400	59.1300	56.8400	59.1300	-2.264%	2	1,742	-11.804%
2026-06-09	53.3500	60.5000	53.3500	60.5000	+9.502%	3	1,742	-13.802%
2026-06-08	53.0400	55.2500	53.0400	55.2500	-1.339%	1,003	1,739	-5.611%
2026-06-05	53.0500	56.0000	53.0500	56.0000	+16.183%	27	902	-6.875%
2026-06-03	47.9700	48.3000	47.9700	48.2000	-2.528%	5	906	+8.195%
2026-06-02	50.2300	50.2500	49.4500	49.4500	-0.703%	4	909	+5.460%
2026-06-01	51.4400	51.4400	49.8000	49.8000	+1.633%	4	911	+4.719%
2026-05-29	49.3900	50.1200	49.0000	49.0000	+0.102%	7	910	+6.429%
2026-05-28	51.0000	51.5500	48.7000	48.9500	-5.684%	55	906	+6.537%
2026-05-27	52.0000	52.0000	51.3000	51.9000	+1.308%	12	909	+0.482%
2026-05-26	51.5500	52.0000	51.2000	51.2300	-4.688%	12	907	+1.796%
2026-05-22	51.4700	53.7500	51.4700	53.7500	-1.013%	3	911	-2.977%
2026-05-21	54.3000	54.3000	54.3000	54.3000	-2.426%	1	912	-3.959%
2026-05-20	56.8900	56.8900	55.5000	55.6500	-4.872%	61	912	-6.289%
2026-05-19	58.5000	58.5000	58.5000	58.5000	-2.500%	5	909	-10.855%
2026-05-18	59.5000	60.0000	59.2000	60.0000	+9.890%	6	909	-13.083%
2026-05-15	55.7500	56.3500	54.6000	54.6000	-0.727%	72	909	-4.487%
2026-05-14	54.0000	55.0000	54.0000	55.0000	+0.917%	4	902	-5.182%
2026-05-13	54.1500	54.5000	53.9300	54.5000	-1.625%	38	873	-4.312%
2026-05-12	54.3000	55.9000	53.3000	55.4000	+3.223%	30	873	-5.866%
2026-05-11	51.0600	53.6700	51.0600	53.6700	-0.648%	26	873	-2.832%
2026-05-08	54.0000	54.2500	54.0000	54.0200	-6.540%	4	870	-3.462%
2026-05-07	55.7500	58.2200	55.7500	57.8000	+3.399%	143	873	-9.775%
2026-05-06	56.1000	57.6700	54.4000	55.9000	-15.864%	96	803	-6.708%
2026-05-05	66.5900	68.0000	66.4400	66.4400	-6.488%	231	754	-21.508%
2026-05-04	68.7000	71.0500	68.7000	71.0500	+5.259%	17	549	-26.601%
2026-05-01	67.9500	68.7000	66.5600	67.5000	-2.892%	98	464	-22.741%
2026-04-30	72.3000	72.3000	69.5100	69.5100	-8.899%	3	464	-24.975%
2026-04-28	76.3000	76.3000	76.3000	76.3000	+5.270%	1	462	-31.651%
2026-04-27	70.5500	72.9500	70.5500	72.4800	+3.780%	120	463	-28.049%
2026-04-24	71.7500	73.0000	69.8400	69.8400	-11.929%	66	375	-25.329%
2026-04-23	80.4000	80.4000	79.3000	79.3000	-1.917%	16	333	-34.237%
2026-04-22	82.2000	82.2000	80.8500	80.8500	-4.376%	5	318	-35.498%
2026-04-21	86.7000	86.7000	84.5500	84.5500	-0.529%	3	319	-38.321%
2026-04-20	85.0000	85.0000	85.0000	85.0000	-3.573%	1	317	-38.647%
2026-04-16	90.7000	90.7000	88.1500	88.1500	-5.011%	4	317	-40.839%
2026-04-15	93.4000	93.4000	92.8000	92.8000	-2.182%	32	317	-43.804%
2026-04-14	96.3500	97.8000	94.8700	94.8700	-4.172%	14	317	-45.030%
2026-04-10	98.9000	99.0000	97.5000	99.0000	-4.624%	55	311	-47.323%
2026-04-09	103.8000	104.4000	103.5000	103.8000	-0.765%	8	289	-49.759%
2026-04-08	105.0000	105.0000	104.3000	104.6000	-7.022%	35	283	-50.143%
2026-04-02	113.0000	113.0000	112.5000	112.5000	-2.174%	21	306	-53.644%
2026-04-01	115.0000	115.0000	115.0000	115.0000	-8.293%	10	306	-54.652%
2026-03-30	120.5000	125.4000	120.5000	125.4000	+7.676%	11	302	-58.413%
2026-03-23	116.5000	116.5000	116.4600	116.4600	-3.224%	29	291	-55.221%
2026-03-20	120.3400	120.3400	120.3400	120.3400	-0.995%	9	294	-56.664%
2026-03-18	121.6200	121.6200	121.5500	121.5500	+1.031%	2	285	-57.096%
2026-03-11	120.3100	120.3100	120.3100	120.3100	-0.158%	2	285	-56.654%
2026-03-10	120.5000	120.5000	120.5000	120.5000	-1.278%	7	287	-56.722%
2026-03-04	122.0600	122.0600	122.0600	122.0600	+3.248%	7	294	-57.275%
2026-02-25	118.2200	118.2200	118.2200	118.2200	-3.098%	10	297	-55.887%
2026-02-17	122.0000	122.0000	122.0000	122.0000	+0.288%	25	297	-57.254%
2026-02-12	121.5500	121.6500	121.5500	121.6500	+5.006%	11	277	-57.131%
2026-02-10	115.8500	115.8500	115.8500	115.8500	-4.963%	1	271	-54.985%
2026-02-06	121.9000	121.9000	121.9000	121.9000	-4.877%	3	272	-57.219%
2026-02-05	124.5700	128.1500	124.5700	128.1500	+4.187%	21	275	-59.306%
2026-02-04	118.7500	123.0000	118.7500	123.0000	+19.417%	47	294	-57.602%
2026-02-03	103.0000	103.0000	103.0000	103.0000	+0.097%	6	297	-49.369%
2026-02-02	102.9000	102.9000	102.9000	102.9000	-1.437%	1	297	-49.320%
2026-01-30	104.3700	104.4000	104.3700	104.4000	+4.171%	2	297	-50.048%
2026-01-26	97.5000	100.2200	97.5000	100.2200	+1.901%	4	296	-47.964%
2026-01-23	98.4000	98.4000	98.3500	98.3500	-1.255%	20	292	-46.975%
2026-01-22	99.6000	99.6000	99.6000	99.6000	-0.698%	100	286	-47.641%
2026-01-21	100.3000	100.3000	100.3000	100.3000	-4.202%	2	286	-48.006%
2026-01-20	104.7000	104.7000	104.7000	104.7000	-0.815%	5	284	-50.191%
2026-01-16	105.5600	105.5600	105.5600	105.5600	+1.266%	5	284	-50.597%
2026-01-15	104.2400	104.2400	104.2400	104.2400	-5.408%	3	284	-49.971%
2026-01-13	110.6500	110.8500	110.2000	110.2000	-4.007%	49	281	-52.677%
2026-01-06	115.8000	115.8000	114.8000	114.8000	+6.129%	2	259	-54.573%
2026-01-05	108.1700	108.1700	108.1700	108.1700	-0.313%	1	261	-51.789%
2026-01-02	110.5100	110.5100	108.5100	108.5100	-4.329%	6	261	-51.940%
2025-12-26	113.4200	113.4200	113.4200	113.4200	+0.124%	1	265	-54.020%
2025-12-24	113.2800	113.2800	113.2800	113.2800	-0.132%	10	256	-53.964%
2025-12-22	113.4000	113.4300	113.4000	113.4300	-6.719%	20	256	-54.025%
2025-12-17	121.6000	121.6000	121.6000	121.6000	+3.790%	20	276	-57.113%
2025-12-12	118.4000	118.4000	117.1600	117.1600	+3.243%	6	256	-55.488%
2025-12-11	113.4800	113.4800	113.4800	113.4800	+0.434%	1	250	-54.045%
2025-12-10	113.7400	113.7400	112.9900	112.9900	-0.502%	2	249	-53.845%
2025-12-08	113.7600	113.7600	113.5600	113.5600	-0.167%	2	249	-54.077%
2025-12-05	113.7500	113.7500	113.7500	113.7500	-1.753%	2	247	-54.154%
2025-12-04	115.7800	115.7800	115.7800	115.7800	-0.172%	2	249	-54.958%
2025-12-02	111.5700	115.9800	111.3200	115.9800	+1.737%	22	247	-55.035%
2025-12-01	115.1300	115.1300	114.0000	114.0000	-2.564%	8	245	-54.254%
2025-11-26	117.0000	117.1600	117.0000	117.0000	-6.624%	24	263	-55.427%
2025-11-25	127.2400	127.2400	125.3000	125.3000	+4.156%	58	263	-58.380%
2025-11-24	120.3000	120.3000	120.3000	120.3000	-6.235%	2	238	-56.650%
2025-11-21	128.3000	128.3000	128.3000	128.3000	+4.649%	1	240	-59.353%
2025-11-20	115.0100	122.6000	115.0100	122.6000	+5.690%	12	241	-57.463%
2025-11-19	116.0000	116.0000	116.0000	116.0000	+4.505%	1	243	-55.043%
2025-11-18	109.8800	113.4500	109.8800	111.0000	+2.778%	10	242	-53.018%
2025-11-17	106.7000	108.1000	106.7000	108.0000	+4.936%	6	237	-51.713%
2025-11-14	106.1000	106.1000	102.9200	102.9200	-1.503%	6	236	-49.330%
2025-11-13	104.4800	104.4900	104.4400	104.4900	+4.386%	4	232	-50.091%
2025-11-12	100.2200	100.2200	100.1000	100.1000	-4.757%	2	228	-47.902%
2025-11-10	105.2000	105.2000	105.1000	105.1000	-1.959%	3	226	-50.381%
2025-11-06	106.1700	107.2000	106.1700	107.2000	+6.139%	2	228	-51.353%
2025-11-04	100.4200	101.0000	100.4200	101.0000	0.000%	3	228	-48.366%
2025-10-31	101.7000	101.7000	100.5000	101.0000	+0.899%	3	228	-48.366%
2025-10-30	98.3000	100.1000	96.6000	100.1000	+1.728%	13	227	-47.902%
2025-10-29	96.4500	98.7000	96.4500	98.4000	+1.235%	30	222	-47.002%
2025-10-28	97.3500	97.3500	97.2000	97.2000	-2.312%	100	195	-46.348%
2025-10-27	98.4000	99.5000	98.4000	99.5000	-0.500%	3	94	-47.588%
2025-10-24	99.7500	100.4000	99.7500	100.0000	-5.660%	31	94	-47.850%
2025-10-23	106.0000	106.0000	106.0000	106.0000	+2.913%	11	78	-50.802%
2025-10-22	103.0000	103.0000	103.0000	103.0000	-0.242%	2	87	-49.369%
2025-10-21	103.1300	103.2500	103.1300	103.2500	+0.457%	4	87	-49.492%
2025-10-20	102.7800	102.7800	102.7800	102.7800	-3.574%	4	89	-49.261%
2025-10-17	106.5900	106.5900	106.5900	106.5900	-0.754%	1	85	-51.074%
2025-10-16	104.5500	107.4000	104.5500	107.4000	-0.556%	2	85	-51.443%
2025-10-15	108.0000	108.0000	108.0000	108.0000	-3.226%	10	83	-51.713%
2025-10-14	111.6000	111.6000	111.6000	111.6000	+0.009%	10	73	-53.271%
2025-10-10	111.6200	111.7000	111.5900	111.5900	+5.323%	8	66	-53.266%
2025-10-08	106.8800	106.8800	105.9500	105.9500	-5.822%	4	63	-50.779%
2025-10-07	111.8000	112.5000	111.4500	112.5000	-2.471%	14	59	-53.644%
2025-10-06	112.6000	115.5400	112.6000	115.3500	-18.052%	33	47	-54.790%
2025-10-03	140.7600	140.7600	140.7600	140.7600	-0.007%	15	34	-62.951%
2025-09-29	140.1000	140.7700	140.1000	140.7700	-1.587%	17	19	-62.954%
2025-09-25	143.0400	143.0400	143.0400	143.0400	0.000%	2	2	-63.542%