Dark

AMD20281215P150
AMD Dec 15 2028 150.00 Put (AMD281215P00150000)
option OPRA

EOD

Sep 3, 2026

7.78-3.951%(-0.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.1500	7.7800	7.1500	7.7800	-3.951%	2	1,503	0.000%
2026-09-02	8.1500	8.2000	8.1000	8.1000	-3.226%	5	1,504	-3.951%
2026-09-01	9.0000	9.0000	8.3700	8.3700	-2.674%	22	1,506	-7.049%
2026-08-31	8.6000	8.6000	8.6000	8.6000	-8.021%	21	1,526	-9.535%
2026-08-28	9.3500	9.3500	9.3500	9.3500	-2.604%	4	1,546	-16.791%
2026-08-27	9.6000	9.6000	9.6000	9.6000	+1.053%	5	1,542	-18.958%
2026-08-26	9.5000	9.5000	9.5000	9.5000	-12.844%	1	1,547	-18.105%
2026-08-24	10.9000	10.9000	10.9000	10.9000	-3.540%	1	1,547	-28.624%
2026-08-21	11.3500	11.3500	11.3000	11.3000	-1.310%	2	1,547	-31.150%
2026-08-19	11.6700	11.6700	11.4500	11.4500	-3.376%	21	1,548	-32.052%
2026-08-18	12.3000	12.5900	11.8500	11.8500	0.000%	24	1,568	-34.346%
2026-08-17	12.0000	12.0400	11.5000	11.8500	-2.869%	19	1,562	-34.346%
2026-08-14	12.5000	12.5000	12.2000	12.2000	-5.058%	20	1,555	-36.230%
2026-08-13	12.3600	12.9500	12.2500	12.8500	+1.984%	254	1,546	-39.455%
2026-08-12	12.3000	12.6000	12.3000	12.6000	-0.787%	16	1,437	-38.254%
2026-08-11	13.2500	13.5000	12.7000	12.7000	-5.224%	12	1,434	-38.740%
2026-08-10	14.5000	14.5000	13.4000	13.4000	-3.666%	32	1,441	-41.940%
2026-08-07	14.8300	15.0800	13.9100	13.9100	-8.787%	45	1,447	-44.069%
2026-08-06	15.3500	15.5600	15.2500	15.2500	-4.688%	38	1,429	-48.984%
2026-08-05	15.3500	16.0500	15.3500	16.0000	+4.235%	5	1,417	-51.375%
2026-08-04	15.1000	15.4200	14.8900	15.3500	-3.155%	115	1,417	-49.316%
2026-08-03	15.8500	15.8500	15.8500	15.8500	+1.278%	5	1,403	-50.915%
2026-07-31	15.6500	15.6500	15.6500	15.6500	-2.188%	2	1,400	-50.288%
2026-07-30	17.4000	17.4000	16.0000	16.0000	-12.329%	20	1,401	-51.375%
2026-07-29	18.2500	18.2500	18.2500	18.2500	-4.799%	2	1,415	-57.370%
2026-07-28	19.0300	19.1700	19.0300	19.1700	+3.566%	4	1,417	-59.416%
2026-07-27	17.6000	18.9500	17.6000	18.5100	+4.282%	3	1,416	-57.969%
2026-07-24	17.5700	17.8200	17.4500	17.7500	+4.412%	6	1,415	-56.169%
2026-07-23	17.7500	17.7500	17.0000	17.0000	-2.299%	5	1,411	-54.235%
2026-07-22	17.1500	17.4000	17.1400	17.4000	+0.288%	17	1,412	-55.287%
2026-07-21	17.5500	17.5900	17.3500	17.3500	-6.216%	49	1,409	-55.159%
2026-07-20	18.2000	18.5000	18.2000	18.5000	-3.445%	5	1,402	-57.946%
2026-07-17	18.7000	19.2200	18.5600	19.1600	+0.157%	22	1,406	-59.395%
2026-07-16	18.4200	19.1300	18.3500	19.1300	+6.396%	66	1,395	-59.331%
2026-07-15	17.8500	18.3600	17.8500	17.9800	+10.307%	22	1,382	-56.730%
2026-07-14	17.1300	17.1800	16.3000	16.3000	-7.386%	12	1,380	-52.270%
2026-07-10	18.3000	18.3000	17.6000	17.6000	-1.068%	4	1,385	-55.795%
2026-07-09	17.7900	17.7900	17.7900	17.7900	-6.956%	20	1,389	-56.268%
2026-07-08	19.2000	19.4200	19.1200	19.1200	+5.171%	4	1,389	-59.310%
2026-07-07	18.7600	19.0800	18.1800	18.1800	+2.365%	30	1,389	-57.206%
2026-07-06	18.0100	18.0100	16.3300	17.7600	-1.607%	20	1,367	-56.194%
2026-07-02	18.0500	18.0500	18.0500	18.0500	+6.114%	1	1,368	-56.898%
2026-07-01	17.7700	17.7700	16.3500	17.0100	+3.091%	19	1,368	-54.262%
2026-06-30	17.8300	17.8900	16.5000	16.5000	-7.042%	15	1,368	-52.848%
2026-06-29	18.0900	18.2000	17.7500	17.7500	-4.467%	9	1,358	-56.169%
2026-06-26	18.0000	18.5800	18.0000	18.5800	-2.211%	21	1,365	-58.127%
2026-06-25	17.7600	19.0000	17.7600	19.0000	+2.703%	52	1,345	-59.053%
2026-06-18	19.0900	19.0900	17.3200	18.5000	-8.325%	4	1,396	-57.946%
2026-06-17	20.1800	20.1800	20.1800	20.1800	+8.495%	1	1,396	-61.447%
2026-06-16	19.2600	19.2600	17.6400	18.6000	+0.541%	10	1,396	-58.172%
2026-06-15	18.4000	18.5000	17.4600	18.5000	-0.216%	3	1,393	-57.946%
2026-06-12	20.0000	20.0000	18.5400	18.5400	-6.411%	2	1,393	-58.037%
2026-06-11	19.8100	19.8100	19.8100	19.8100	-1.295%	1	1,392	-60.727%
2026-06-10	21.2500	25.7000	20.0700	20.0700	-1.036%	10	1,392	-61.236%
2026-06-09	27.9200	27.9200	18.8000	20.2800	+13.170%	10	1,391	-61.637%
2026-06-08	18.5800	18.7000	17.4800	17.9200	-2.609%	110	1,390	-56.585%
2026-06-05	17.4500	19.0000	17.4500	18.4000	+1.377%	7	1,384	-57.717%
2026-06-04	17.0900	18.1500	17.0900	18.1500	+1.002%	16	1,380	-57.135%
2026-06-03	17.7500	17.9700	16.2500	17.9700	+4.781%	13	1,390	-56.706%
2026-06-02	19.0000	19.0000	17.1500	17.1500	+2.083%	4	1,385	-54.636%
2026-06-01	19.0000	19.0000	16.6000	16.8000	-5.988%	8	1,386	-53.690%
2026-05-28	17.9000	18.6000	17.0500	17.8700	-2.136%	21	1,384	-56.463%
2026-05-27	18.3500	18.3500	18.2600	18.2600	+3.164%	2	1,393	-57.393%
2026-05-26	17.2500	17.9500	17.2500	17.7000	+1.724%	15	1,393	-56.045%
2026-05-22	16.5000	17.4100	16.5000	17.4000	-4.185%	7	1,375	-55.287%
2026-05-21	18.5000	18.5100	18.1600	18.1600	-0.220%	6	1,373	-57.159%
2026-05-20	18.3000	18.3000	18.0000	18.2000	-4.261%	3	1,373	-57.253%
2026-05-19	19.3200	20.1500	18.4000	19.0100	-0.367%	31	1,380	-59.074%
2026-05-18	18.1500	19.1000	17.5900	19.0800	+5.124%	11	1,380	-59.224%
2026-05-15	17.9000	18.9500	17.4800	18.1500	+4.974%	13	1,380	-57.135%
2026-05-14	17.3200	17.8500	17.1000	17.2900	-0.231%	65	1,385	-55.003%
2026-05-13	16.6900	17.4500	16.1700	17.3300	-3.076%	108	1,288	-55.107%
2026-05-12	17.3000	17.8800	17.3000	17.8800	+4.868%	107	1,288	-56.488%
2026-05-11	16.0100	17.0500	16.0100	17.0500	+2.280%	7	1,288	-54.370%
2026-05-08	17.4000	17.4000	15.3500	16.6700	-6.348%	153	1,286	-53.329%
2026-05-07	17.6300	17.9200	17.6000	17.8000	+3.972%	39	1,243	-56.292%
2026-05-06	16.5000	17.6200	15.6500	17.1200	-12.430%	38	1,255	-54.556%
2026-05-05	20.0000	20.0000	19.5500	19.5500	-10.321%	6	1,228	-60.205%
2026-05-04	20.8800	21.8000	20.7000	21.8000	+6.601%	24	1,228	-64.312%
2026-05-01	20.4500	20.4500	20.4500	20.4500	-0.195%	1	1,223	-61.956%
2026-04-30	21.5000	21.5000	20.4200	20.4900	-5.923%	127	1,223	-62.030%
2026-04-28	22.6500	22.6500	21.7800	21.7800	+4.460%	13	1,161	-64.279%
2026-04-27	21.0300	21.4000	20.8500	20.8500	-0.762%	19	1,166	-62.686%
2026-04-24	21.6700	21.6700	21.0100	21.0100	-10.021%	33	1,151	-62.970%
2026-04-23	23.3500	23.3500	23.3500	23.3500	-2.789%	1	1,131	-66.681%
2026-04-22	23.8300	24.0200	23.8300	24.0200	-3.534%	8	1,130	-67.610%
2026-04-21	24.8000	24.9000	24.8000	24.9000	-0.797%	53	1,130	-68.755%
2026-04-20	24.1000	25.4500	24.1000	25.1000	+0.722%	456	1,130	-69.004%
2026-04-17	24.7500	24.9300	24.7500	24.9200	-0.320%	7	1,374	-68.780%
2026-04-16	25.5000	25.5500	25.0000	25.0000	-7.407%	121	1,367	-68.880%
2026-04-15	26.6000	27.0000	26.3500	27.0000	-0.185%	6	1,357	-71.185%
2026-04-14	27.7000	27.7000	27.0500	27.0500	-4.417%	6	1,363	-71.238%
2026-04-13	28.5000	28.5000	28.2500	28.3000	+0.355%	3	1,363	-72.509%
2026-04-10	28.2200	28.2200	28.2000	28.2000	-4.569%	11	1,362	-72.411%
2026-04-08	30.0000	30.3500	29.4500	29.5500	-6.487%	79	1,352	-73.672%
2026-04-06	31.2900	31.6000	31.2900	31.6000	-1.711%	88	1,348	-75.380%
2026-04-02	32.8000	32.9500	32.1500	32.1500	-3.163%	47	1,352	-75.801%
2026-04-01	33.1300	34.7500	32.8000	33.2000	-3.852%	87	1,352	-76.566%
2026-03-31	34.5400	34.5400	34.5300	34.5300	-5.137%	20	1,335	-77.469%
2026-03-30	36.4000	36.4000	36.4000	36.4000	+0.275%	5	1,323	-78.626%
2026-03-27	35.3000	36.3000	35.3000	36.3000	+5.677%	6	1,323	-78.567%
2026-03-26	31.8700	34.3500	31.8700	34.3500	+8.121%	13	1,326	-77.351%
2026-03-25	31.8500	31.8500	31.5500	31.7700	-5.164%	36	1,313	-75.511%
2026-03-24	33.9000	33.9000	33.4000	33.5000	-1.034%	104	1,296	-76.776%
2026-03-23	33.0000	33.8500	33.0000	33.8500	-0.878%	7	1,196	-77.016%
2026-03-19	34.9500	34.9500	34.1000	34.1500	-4.315%	132	1,192	-77.218%
2026-03-17	35.6900	35.6900	35.6900	35.6900	+0.028%	10	1,062	-78.201%
2026-03-16	35.6800	35.6800	35.6800	35.6800	-2.647%	1	1,052	-78.195%
2026-03-13	35.6000	36.7500	35.6000	36.6500	+2.863%	12	1,051	-78.772%
2026-03-12	35.6300	35.6300	35.6300	35.6300	+2.562%	1	1,041	-78.164%
2026-03-11	34.7000	34.7600	34.6500	34.7400	-3.312%	4	1,041	-77.605%
2026-03-09	35.9300	35.9300	35.9300	35.9300	+2.657%	1	1,041	-78.347%
2026-03-05	35.0000	35.0000	35.0000	35.0000	+0.806%	1	1,040	-77.771%
2026-03-04	34.8400	34.9100	34.5800	34.7200	-8.895%	55	1,041	-77.592%
2026-03-03	38.1100	38.1100	38.1100	38.1100	+3.475%	1	1,043	-79.585%
2026-03-02	37.5800	37.5800	36.1000	36.8300	+0.766%	36	1,042	-78.876%
2026-02-27	36.5500	36.5500	36.5500	36.5500	+2.410%	1	1,023	-78.714%
2026-02-26	34.7500	35.6900	34.7500	35.6900	+3.871%	141	1,022	-78.201%
2026-02-25	34.3400	34.3700	34.3400	34.3600	-0.406%	8	880	-77.357%
2026-02-24	34.3500	34.5000	34.3500	34.5000	-5.479%	3	880	-77.449%
2026-02-23	36.5000	36.5000	36.2300	36.5000	+2.991%	453	879	-78.685%
2026-02-19	35.9600	35.9600	34.8600	35.4400	-1.828%	3	426	-78.047%
2026-02-18	36.0000	36.1600	35.2200	36.1000	+2.908%	6	425	-78.449%
2026-02-17	35.0800	35.0800	35.0800	35.0800	+1.270%	10	423	-77.822%
2026-02-13	34.6400	34.6400	34.6400	34.6400	+1.733%	1	416	-77.540%
2026-02-12	34.0500	34.0500	34.0500	34.0500	+2.344%	1	416	-77.151%
2026-02-11	33.2700	33.2700	33.2700	33.2700	+4.458%	1	415	-76.616%
2026-02-09	33.0100	33.0100	31.8500	31.8500	-11.773%	5	415	-75.573%
2026-02-05	36.8000	37.0000	36.0500	36.1000	+3.143%	87	414	-78.449%
2026-02-04	32.0000	35.1000	32.0000	35.0000	+24.777%	302	411	-77.771%
2026-02-03	27.3700	28.0500	27.3700	28.0500	+2.747%	3	145	-72.264%
2026-02-02	27.3000	27.3000	27.3000	27.3000	-6.346%	1	143	-71.502%
2026-01-30	28.0000	29.1500	28.0000	29.1500	+3.369%	11	144	-73.310%
2026-01-29	28.1000	28.2000	28.1000	28.2000	+2.248%	2	137	-72.411%
2026-01-27	27.5300	27.6400	27.5100	27.5800	+1.397%	43	137	-71.791%
2026-01-26	27.1000	27.2000	27.0400	27.2000	+2.371%	11	137	-71.397%
2026-01-23	24.9500	26.5700	24.9500	26.5700	-0.225%	26	130	-70.719%
2026-01-22	26.6000	26.6300	26.6000	26.6300	-2.311%	2	129	-70.785%
2026-01-21	26.7500	27.6800	26.7000	27.2600	-1.659%	23	128	-71.460%
2026-01-15	27.8400	27.8400	27.0000	27.7200	-4.083%	43	111	-71.934%
2026-01-14	28.9000	28.9000	28.9000	28.9000	+0.069%	1	109	-73.080%
2026-01-13	28.7600	28.9300	28.7600	28.8800	-9.750%	3	110	-73.061%
2026-01-08	32.1000	32.1000	32.0000	32.0000	+1.587%	2	112	-75.688%
2026-01-07	31.5000	31.5000	31.5000	31.5000	-0.943%	2	111	-75.302%
2026-01-06	31.8000	31.8000	31.8000	31.8000	+4.536%	1	109	-75.535%
2026-01-05	29.6600	30.4200	29.6600	30.4200	+2.909%	45	68	-74.425%
2026-01-02	28.5500	29.8000	28.5500	29.5600	-3.209%	23	68	-73.681%
2025-12-31	30.5000	30.7000	30.5000	30.5400	+0.131%	55	62	-74.525%
2025-12-30	31.1000	31.1000	30.5000	30.5000	-0.489%	47	62	-74.492%
2025-12-26	30.9200	30.9200	30.6500	30.6500	0.000%	15	15	-74.617%