Dark

AMD20281215P160
AMD Dec 15 2028 160.00 Put (AMD281215P00160000)
option OPRA

EOD

Sep 3, 2026

9.30-3.627%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.3000	9.3000	9.3000	9.3000	-3.627%	1	3,018	0.000%
2026-09-02	9.7000	9.7000	9.6500	9.6500	-2.525%	2	3,018	-3.627%
2026-08-31	10.0000	10.1000	9.9000	9.9000	-9.589%	5	3,018	-6.061%
2026-08-28	10.9500	10.9500	10.9500	10.9500	0.000%	1	3,015	-15.068%
2026-08-27	11.3300	11.3300	10.9500	10.9500	-3.947%	2	3,015	-15.068%
2026-08-25	11.4000	11.4000	11.4000	11.4000	-13.962%	3	3,015	-18.421%
2026-08-19	13.2500	13.2500	13.2500	13.2500	-7.148%	1	3,012	-29.811%
2026-08-18	14.3200	14.3200	14.2700	14.2700	+3.481%	2	3,012	-34.828%
2026-08-17	13.8000	13.8000	13.7900	13.7900	-1.147%	2	3,011	-32.560%
2026-08-14	13.9500	13.9500	13.9500	13.9500	-3.259%	5	3,010	-33.333%
2026-08-13	14.4000	14.4200	14.3000	14.4200	+0.839%	3	3,010	-35.506%
2026-08-12	14.3000	14.3000	14.2100	14.3000	-7.443%	3	3,010	-34.965%
2026-08-10	15.4500	15.4500	15.4500	15.4500	-12.266%	3	3,010	-39.806%
2026-08-06	17.6000	17.6100	17.6000	17.6100	-3.507%	2	3,007	-47.189%
2026-08-05	18.3500	18.3500	18.2500	18.2500	+3.989%	2	3,007	-49.041%
2026-08-04	17.2300	18.0000	16.9500	17.5500	-2.554%	724	3,007	-47.009%
2026-08-03	18.0100	18.0100	18.0100	18.0100	+1.694%	5	2,763	-48.362%
2026-07-31	17.0000	18.7100	17.0000	17.7100	-2.155%	23	2,763	-47.487%
2026-07-30	18.1000	18.1000	18.1000	18.1000	-18.395%	1	2,782	-48.619%
2026-07-29	22.1800	22.8100	22.1800	22.1800	+2.212%	21	2,783	-58.070%
2026-07-28	21.7300	21.7300	21.7000	21.7000	+11.282%	2	2,783	-57.143%
2026-07-24	19.5500	19.6500	19.5000	19.5000	+3.448%	4	2,784	-52.308%
2026-07-23	18.8500	18.8500	18.8500	18.8500	-2.332%	3	2,784	-50.663%
2026-07-22	19.3000	19.7000	19.3000	19.3000	-0.258%	6	2,787	-51.813%
2026-07-21	20.3000	20.3000	19.3500	19.3500	-7.150%	7	2,788	-51.938%
2026-07-20	20.6500	20.8400	20.6000	20.8400	-1.605%	10	2,791	-55.374%
2026-07-17	22.1400	22.1400	21.0800	21.1800	-1.167%	5	2,793	-56.091%
2026-07-16	20.9500	21.4300	20.9500	21.4300	+11.325%	22	2,792	-56.603%
2026-07-14	19.1000	19.4000	19.0500	19.2500	-3.846%	76	2,790	-51.688%
2026-07-10	20.0200	20.0200	20.0200	20.0200	-0.299%	1	2,808	-53.546%
2026-07-09	20.0800	20.0800	20.0800	20.0800	+2.764%	1	2,809	-53.685%
2026-07-06	19.9000	19.9100	19.4000	19.5400	+3.113%	32	2,810	-52.405%
2026-07-01	19.1000	19.1000	18.9500	18.9500	+1.554%	2	2,811	-50.923%
2026-06-30	19.6000	19.6000	18.5400	18.6600	-10.029%	12	2,812	-50.161%
2026-06-29	21.5000	21.5000	20.7400	20.7400	+0.925%	3	2,815	-55.159%
2026-06-22	20.5500	20.5500	20.5500	20.5500	-3.294%	1	2,816	-54.745%
2026-06-17	21.1500	21.2500	21.1500	21.2500	+1.190%	2	2,815	-56.235%
2026-06-16	21.0000	21.0000	21.0000	21.0000	+6.870%	2	2,816	-55.714%
2026-06-15	19.6500	19.6500	19.6500	19.6500	-6.205%	2	2,816	-52.672%
2026-06-12	21.3000	21.4000	20.9500	20.9500	-3.678%	59	2,814	-55.609%
2026-06-10	23.5900	24.0100	21.6500	21.7500	+10.969%	9	2,840	-57.241%
2026-06-04	19.6000	19.6000	19.6000	19.6000	0.000%	2	2,839	-52.551%
2026-06-01	19.6000	19.6000	19.6000	19.6000	-0.457%	1	2,839	-52.551%
2026-05-29	19.6900	19.6900	19.6900	19.6900	-0.756%	1	2,839	-52.768%
2026-05-28	19.9400	19.9400	19.5500	19.8400	-0.050%	4	2,839	-53.125%
2026-05-27	19.8500	19.8500	19.8500	19.8500	-1.733%	1	2,839	-53.149%
2026-05-26	19.2500	20.2000	19.2500	20.2000	+0.748%	3	2,839	-53.960%
2026-05-22	20.0000	20.0500	19.7000	20.0500	+2.244%	7	2,842	-53.616%
2026-05-21	20.6900	20.6900	19.6100	19.6100	-5.266%	71	2,771	-52.575%
2026-05-20	21.0000	21.0000	20.7000	20.7000	-3.044%	14	2,771	-55.072%
2026-05-18	20.8000	21.3500	20.8000	21.3500	+3.994%	751	2,619	-56.440%
2026-05-15	20.0000	20.5300	20.0000	20.5300	+0.736%	3	2,619	-54.700%
2026-05-14	20.3800	20.3800	20.3800	20.3800	+1.292%	1	2,617	-54.367%
2026-05-12	20.1000	20.1200	20.1000	20.1200	+4.249%	3	2,614	-53.777%
2026-05-11	19.0000	19.3000	19.0000	19.3000	+0.260%	2	2,614	-51.813%
2026-05-08	19.3500	19.6000	18.7600	19.2500	-6.326%	15	2,615	-51.688%
2026-05-07	20.4000	20.5500	20.4000	20.5500	+4.315%	54	2,616	-54.745%
2026-05-06	19.0000	19.9000	18.9900	19.7000	-14.348%	90	2,580	-52.792%
2026-05-05	22.8300	23.1200	22.3300	23.0000	-2.335%	335	2,516	-59.565%
2026-05-04	23.3200	23.9300	23.3000	23.5500	+6.803%	82	2,595	-60.510%
2026-05-01	23.3000	23.3000	22.0500	22.0500	-6.568%	33	2,545	-57.823%
2026-04-30	24.1000	24.1000	23.0500	23.6000	-5.713%	311	2,545	-60.593%
2026-04-28	25.2500	25.2500	25.0300	25.0300	+5.389%	3	2,491	-62.845%
2026-04-27	23.7500	23.7500	23.7500	23.7500	-0.835%	2	2,492	-60.842%
2026-04-24	25.5000	25.5000	23.7000	23.9500	-11.460%	6	2,490	-61.169%
2026-04-23	26.9500	27.0500	26.9500	27.0500	-1.097%	3	2,487	-65.619%
2026-04-22	27.6000	27.8000	27.3500	27.3500	-3.697%	17	2,486	-65.996%
2026-04-21	28.6500	28.6500	28.4000	28.4000	+2.675%	81	2,504	-67.254%
2026-04-20	28.8300	28.8300	27.6600	27.6600	-3.958%	37	2,504	-66.377%
2026-04-16	29.0000	29.4000	28.7500	28.8000	-4.793%	23	2,469	-67.708%
2026-04-15	30.3000	30.5400	30.0700	30.2500	-1.241%	5	2,480	-69.256%
2026-04-14	31.8000	31.8000	30.6300	30.6300	-6.359%	18	2,483	-69.638%
2026-04-13	32.7100	32.7100	32.7100	32.7100	+1.742%	4	2,467	-71.568%
2026-04-10	32.6000	32.6000	32.1100	32.1500	-5.022%	27	2,471	-71.073%
2026-04-09	33.5000	33.8500	33.3200	33.8500	-0.558%	752	2,469	-72.526%
2026-04-08	34.2600	34.6500	34.0400	34.0400	-5.837%	14	2,569	-72.679%
2026-04-07	36.1500	36.1500	36.1500	36.1500	+1.431%	1	2,571	-74.274%
2026-04-06	35.6400	35.6400	35.6400	35.6400	-3.598%	5	2,570	-73.906%
2026-04-02	36.9700	36.9700	36.9700	36.9700	-1.440%	2	2,567	-74.844%
2026-04-01	38.1400	38.1400	37.5100	37.5100	-10.349%	2	2,567	-75.207%
2026-03-30	40.9700	41.8400	40.9700	41.8400	+15.580%	3	2,568	-77.772%
2026-03-25	36.2000	36.2000	36.2000	36.2000	-3.672%	5	2,565	-74.309%
2026-03-23	38.1100	38.1100	37.5800	37.5800	-4.450%	18	2,566	-75.253%
2026-03-20	39.3300	39.3300	39.3300	39.3300	+1.628%	1	2,574	-76.354%
2026-03-19	40.1000	40.1000	38.7000	38.7000	-2.199%	24	2,574	-75.969%
2026-03-18	39.3000	39.5700	39.3000	39.5700	-1.322%	3	2,579	-76.497%
2026-03-16	40.3100	40.3100	40.1000	40.1000	-4.067%	6	2,581	-76.808%
2026-03-13	41.8500	41.8500	41.8000	41.8000	+5.290%	2	2,583	-77.751%
2026-03-11	39.8000	39.9500	39.4500	39.7000	+0.126%	76	2,582	-76.574%
2026-03-10	39.7500	40.2000	39.6500	39.6500	-4.343%	10	2,544	-76.545%
2026-03-09	45.1500	45.1500	41.4500	41.4500	+4.015%	4	2,541	-77.563%
2026-03-04	41.0700	41.0700	39.8500	39.8500	-7.045%	44	2,540	-76.662%
2026-03-03	43.6000	43.6000	42.8700	42.8700	+2.047%	121	2,507	-78.307%
2026-03-02	44.0000	44.0000	41.9000	42.0100	+1.131%	243	2,386	-77.862%
2026-02-27	42.0800	42.0800	41.5400	41.5400	+5.673%	2	2,145	-77.612%
2026-02-25	38.8000	39.3100	38.8000	39.3100	+2.906%	12	2,134	-76.342%
2026-02-24	39.3000	39.3000	38.1500	38.2000	-8.700%	6	2,134	-75.654%
2026-02-23	41.0000	41.8400	41.0000	41.8400	+3.821%	2	2,133	-77.772%
2026-02-20	40.3000	40.3000	40.3000	40.3000	0.000%	200	2,132	-76.923%
2026-02-19	40.3000	40.3000	40.3000	40.3000	-1.443%	120	1,932	-76.923%
2026-02-18	40.3500	40.8900	40.3500	40.8900	+1.590%	20	1,812	-77.256%
2026-02-17	40.7800	41.2100	40.2500	40.2500	+9.108%	5	1,822	-76.894%
2026-02-10	36.8900	36.8900	36.8900	36.8900	-0.216%	8	1,819	-74.790%
2026-02-09	37.5800	37.5800	35.8000	36.9700	-3.195%	23	1,811	-74.844%
2026-02-06	38.7700	39.2400	38.1900	38.1900	-8.307%	11	1,796	-75.648%
2026-02-05	41.8500	42.2000	41.5800	41.6500	+5.523%	7	1,798	-77.671%
2026-02-04	38.3200	40.0900	38.1000	39.4700	+18.280%	1,518	1,798	-76.438%
2026-02-03	33.3700	33.3700	33.3700	33.3700	+2.205%	1	310	-72.131%
2026-01-30	32.6500	32.6500	32.6500	32.6500	+4.815%	1	310	-71.516%
2026-01-29	31.4500	31.5100	31.1500	31.1500	-1.704%	15	310	-70.144%
2026-01-27	31.6400	31.6900	31.6200	31.6900	+0.603%	34	309	-70.653%
2026-01-26	31.3000	31.5000	31.0500	31.5000	+3.618%	4	292	-70.476%
2026-01-23	30.5500	30.5700	30.4000	30.4000	-0.977%	3	289	-69.408%
2026-01-22	30.6000	30.7000	30.6000	30.7000	-0.389%	22	289	-69.707%
2026-01-21	32.3100	32.3100	30.8200	30.8200	-6.180%	11	278	-69.825%
2026-01-20	33.1800	33.1800	32.8500	32.8500	+4.785%	10	283	-71.689%
2026-01-15	32.7000	32.7000	31.3500	31.3500	-5.799%	24	284	-70.335%
2026-01-13	33.6000	33.6000	32.5500	33.2800	-7.039%	34	285	-72.055%
2026-01-12	35.8000	35.8000	35.8000	35.8000	-2.079%	10	253	-74.022%
2026-01-08	36.5600	36.5600	36.5600	36.5600	+0.633%	2	255	-74.562%
2026-01-07	36.1500	36.3300	36.1500	36.3300	+1.198%	250	253	-74.401%
2026-01-06	36.0000	36.0000	35.9000	35.9000	+2.571%	2	3	-74.095%
2025-12-26	35.0000	35.0000	35.0000	35.0000	0.000%	1	1	-73.429%