Dark

AMD20280121P480
AMD Jan 21 2028 480.00 Put (AMD280121P00480000)
option OPRA

EOD

Sep 1, 2026

117.10+2.315%(+2.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	118.0300	118.5700	117.1000	117.1000	+2.315%	5	327	0.000%
2026-08-31	115.0500	115.0500	114.4500	114.4500	-1.810%	8	323	+2.315%
2026-08-28	115.6400	116.5600	115.4100	116.5600	+0.830%	6	318	+0.463%
2026-08-26	115.6000	115.6000	115.4500	115.6000	-1.070%	10	318	+1.298%
2026-08-25	116.8500	116.8500	116.8500	116.8500	-6.707%	5	314	+0.214%
2026-08-24	125.2500	125.2500	125.2500	125.2500	+2.395%	1	309	-6.507%
2026-08-21	122.0700	122.3200	122.0700	122.3200	-2.324%	4	309	-4.267%
2026-08-19	125.2300	125.2300	125.2300	125.2300	+2.270%	2	307	-6.492%
2026-08-18	122.4500	122.4500	122.4500	122.4500	+7.943%	2	305	-4.369%
2026-08-17	113.4400	113.4400	113.4400	113.4400	-2.375%	10	305	+3.226%
2026-08-14	119.5000	119.5000	116.2000	116.2000	-3.528%	17	305	+0.775%
2026-08-12	121.7500	121.7500	120.4500	120.4500	-4.405%	5	291	-2.781%
2026-08-11	126.0000	126.0000	126.0000	126.0000	-2.778%	1	292	-7.063%
2026-08-10	129.6000	129.6000	129.6000	129.6000	-4.706%	2	291	-9.645%
2026-08-05	137.0500	137.0700	135.5000	136.0000	+7.544%	38	291	-13.897%
2026-08-04	128.6000	128.6000	126.4600	126.4600	-6.616%	6	302	-7.402%
2026-08-03	137.6200	137.6200	135.4200	135.4200	+0.894%	13	300	-13.528%
2026-07-31	134.2200	134.2200	134.2200	134.2200	-2.172%	7	290	-12.755%
2026-07-30	136.7500	137.2000	136.7500	137.2000	-8.411%	4	283	-14.650%
2026-07-29	155.0600	155.0600	149.8000	149.8000	-3.017%	2	281	-21.829%
2026-07-28	151.8500	154.4700	151.8500	154.4600	+7.041%	3	280	-24.187%
2026-07-27	144.5900	144.5900	144.3000	144.3000	+9.709%	2	279	-18.850%
2026-07-23	132.1500	132.1500	131.5300	131.5300	+3.485%	2	279	-10.971%
2026-07-22	126.8700	127.1000	126.8700	127.1000	-11.669%	181	279	-7.868%
2026-07-17	143.9200	143.9200	143.8900	143.8900	+0.028%	5	182	-18.618%
2026-07-16	143.9100	144.1900	143.8500	143.8500	+4.051%	4	178	-18.596%
2026-07-15	138.2500	138.2500	138.2500	138.2500	+5.013%	1	176	-15.298%
2026-07-13	131.6500	131.6500	131.6500	131.6500	+2.827%	1	175	-11.052%
2026-07-10	128.1500	128.1500	128.0300	128.0300	-10.028%	4	174	-8.537%
2026-07-08	143.5800	143.5800	142.3000	142.3000	+0.169%	2	172	-17.709%
2026-07-07	141.0300	142.0600	141.0300	142.0600	+8.858%	12	171	-17.570%
2026-07-06	133.6500	133.6500	130.5000	130.5000	-6.284%	3	176	-10.268%
2026-07-02	139.2500	139.2500	139.2500	139.2500	+8.113%	1	174	-15.907%
2026-07-01	128.8000	128.8000	128.8000	128.8000	+4.946%	2	174	-9.084%
2026-06-30	127.2700	127.2700	122.7300	122.7300	-12.604%	49	172	-4.587%
2026-06-29	140.4300	140.4300	140.4300	140.4300	+1.879%	6	150	-16.613%
2026-06-26	137.8400	137.8400	137.8400	137.8400	+4.464%	5	149	-15.046%
2026-06-22	132.5300	132.5300	131.9500	131.9500	-2.771%	6	149	-11.254%
2026-06-18	135.7100	135.7100	135.7100	135.7100	+2.469%	10	149	-13.713%
2026-06-15	132.4400	132.4400	132.4400	132.4400	-5.481%	1	149	-11.583%
2026-06-12	140.1200	140.1200	140.1200	140.1200	-9.542%	1	149	-16.429%
2026-06-11	154.9000	154.9000	154.9000	154.9000	-1.776%	1	148	-24.403%
2026-06-10	157.7000	157.7000	157.7000	157.7000	+7.792%	5	149	-25.745%
2026-06-09	146.3000	146.3000	146.3000	146.3000	-0.476%	1	149	-19.959%
2026-06-08	147.0000	147.0000	147.0000	147.0000	-4.160%	1	148	-20.340%
2026-06-05	151.4800	153.3800	151.4800	153.3800	+14.037%	5	148	-23.654%
2026-06-03	134.5000	134.5000	134.5000	134.5000	-3.929%	2	148	-12.937%
2026-06-01	141.6500	145.1500	140.0000	140.0000	-1.512%	12	148	-16.357%
2026-05-29	142.1500	142.1500	142.1500	142.1500	+2.303%	3	150	-17.622%
2026-05-28	138.9500	138.9500	138.9500	138.9500	-2.968%	30	147	-15.725%
2026-05-27	143.2000	143.2000	143.2000	143.2000	+1.560%	1	117	-18.226%
2026-05-26	145.0000	145.0000	141.0000	141.0000	-3.820%	45	117	-16.950%
2026-05-22	146.4200	146.6000	146.4200	146.6000	-4.557%	11	83	-20.123%
2026-05-20	153.6000	153.6000	153.6000	153.6000	+5.018%	15	83	-23.763%
2026-05-11	146.1700	147.6300	144.2000	146.2600	-1.109%	10	68	-19.937%
2026-05-08	152.0000	152.0000	147.9000	147.9000	-6.776%	43	59	-20.825%
2026-05-06	154.8300	158.8000	154.8300	158.6500	-28.294%	12	34	-26.190%
2026-04-21	221.5000	221.5000	221.2500	221.2500	-20.982%	2	34	-47.073%
2026-04-02	280.0000	280.0000	280.0000	280.0000	+3.550%	1	35	-58.179%
2026-04-01	270.4000	270.4000	270.4000	270.4000	-3.549%	1	35	-56.694%
2026-03-31	280.3500	280.3500	280.3500	280.3500	+1.136%	3	36	-58.231%
2026-03-26	275.0000	277.2000	275.0000	277.2000	+4.525%	6	39	-57.756%
2026-03-25	265.0000	265.2000	263.8000	265.2000	-3.700%	7	44	-55.845%
2026-03-24	275.4300	275.6300	275.3900	275.3900	-0.796%	6	46	-57.478%
2026-03-23	277.6000	277.6000	277.6000	277.6000	-2.254%	1	49	-57.817%
2026-03-12	284.0000	284.0000	284.0000	284.0000	+3.877%	2	49	-58.768%
2026-02-25	273.4000	273.4000	273.4000	273.4000	+1.636%	1	51	-57.169%
2026-02-10	269.0000	269.0000	269.0000	269.0000	-4.457%	2	51	-56.468%
2026-02-04	281.5500	281.5500	281.5500	281.5500	+19.605%	5	51	-58.409%
2026-01-23	235.4000	235.4000	235.4000	235.4000	-2.968%	4	56	-50.255%
2026-01-22	242.6000	242.6000	242.6000	242.6000	-0.185%	5	52	-51.731%
2026-01-21	250.0000	250.0000	243.0500	243.0500	-11.618%	23	57	-51.821%
2026-01-12	275.0000	275.0000	275.0000	275.0000	+2.211%	2	66	-57.418%
2025-12-22	269.0500	269.0500	269.0500	269.0500	-3.790%	4	71	-56.476%
2025-12-18	278.0600	279.6500	278.0600	279.6500	+2.260%	25	71	-58.126%
2025-12-16	273.4700	273.4700	273.4700	273.4700	+1.128%	7	52	-57.180%
2025-12-15	270.4200	270.4200	270.4200	270.4200	+2.919%	10	45	-56.697%
2025-12-09	262.7500	262.7500	262.7500	262.7500	-1.702%	4	55	-55.433%
2025-12-02	267.3000	267.3000	267.3000	267.3000	-5.548%	10	51	-56.192%
2025-11-25	282.5000	283.0000	282.5000	283.0000	+17.662%	14	51	-58.622%
2025-10-27	240.5400	240.5400	240.5200	240.5200	-1.446%	2	40	-51.314%
2025-10-24	244.0500	244.0500	244.0500	244.0500	-2.341%	4	40	-52.018%
2025-10-20	250.4800	250.4800	249.7600	249.9000	-2.573%	11	36	-53.141%
2025-10-17	256.6800	256.6800	256.5000	256.5000	+1.907%	2	32	-54.347%
2025-10-16	251.7000	251.7000	251.7000	251.7000	-1.197%	1	31	-53.476%
2025-10-15	257.0000	257.0000	254.7500	254.7500	-2.823%	17	30	-54.033%
2025-10-14	262.1500	262.1500	262.1500	262.1500	-1.996%	2	14	-55.331%
2025-10-13	265.1700	267.4900	265.1700	267.4900	+0.867%	12	14	-56.223%
2025-10-10	259.4500	265.1900	259.3500	265.1900	0.000%	4	2	-55.843%