Dark

AMD20281215P170
AMD Dec 15 2028 170.00 Put (AMD281215P00170000)
option OPRA

EOD

Sep 3, 2026

10.65-5.836%(-0.66)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	10.6000	10.6500	10.6000	10.6500	-5.836%	21	2,297	0.000%
2026-09-02	11.3100	11.3100	11.3100	11.3100	-2.500%	1	2,286	-5.836%
2026-09-01	11.5500	11.6000	11.5500	11.6000	+0.433%	2	2,285	-8.190%
2026-08-31	11.4500	11.5500	11.4500	11.5500	-12.500%	2	2,285	-7.792%
2026-08-27	13.1000	13.2000	13.0200	13.2000	+0.228%	3	2,285	-19.318%
2026-08-25	13.5000	13.6500	13.1700	13.1700	-9.172%	5	2,285	-19.134%
2026-08-21	14.5000	14.5000	14.5000	14.5000	-2.357%	1	2,285	-26.552%
2026-08-20	14.8500	14.8500	14.8500	14.8500	-3.571%	1	2,285	-28.283%
2026-08-19	16.0500	16.0500	15.4000	15.4000	-4.997%	3	2,286	-30.844%
2026-08-18	16.1700	16.3300	16.1200	16.2100	+2.014%	8	2,284	-34.300%
2026-08-17	15.8900	15.8900	15.8900	15.8900	-1.304%	1	2,285	-32.977%
2026-08-14	16.4000	16.5600	16.1000	16.1000	+0.499%	84	2,286	-33.851%
2026-08-12	16.0200	16.0200	16.0200	16.0200	-4.643%	1	2,307	-33.521%
2026-08-11	16.8000	16.8000	16.8000	16.8000	-4.000%	1	2,306	-36.607%
2026-08-10	18.5700	18.8100	17.5000	17.5000	-6.667%	14	2,305	-39.143%
2026-08-07	19.6000	19.6000	18.7500	18.7500	-4.092%	7	2,295	-43.200%
2026-08-06	20.0500	20.1000	19.3500	19.5500	-3.457%	85	2,296	-45.524%
2026-08-05	20.5000	20.5500	20.2500	20.2500	+0.746%	13	2,289	-47.407%
2026-08-03	21.7500	21.7800	20.0500	20.1000	+0.249%	74	2,278	-47.015%
2026-07-31	19.0200	20.4300	19.0200	20.0500	-1.716%	206	2,256	-46.883%
2026-07-30	22.5500	22.6900	20.4000	20.4000	-14.823%	211	2,203	-47.794%
2026-07-29	24.9000	25.3600	23.0500	23.9500	0.000%	159	2,188	-55.532%
2026-07-28	24.2000	25.2000	23.8400	23.9500	+4.814%	172	2,165	-55.532%
2026-07-27	22.5000	24.4000	22.0000	22.8500	+1.330%	188	2,153	-53.392%
2026-07-24	21.9000	22.8500	21.5000	22.5500	+1.577%	216	2,166	-52.772%
2026-07-23	21.8500	22.6500	21.3000	22.2000	+2.304%	208	2,204	-52.027%
2026-07-22	22.0000	22.3000	21.5500	21.7000	-1.364%	110	2,230	-50.922%
2026-07-21	22.1000	22.1300	22.0000	22.0000	-7.095%	7	2,239	-51.591%
2026-07-17	23.9000	23.9500	23.6500	23.6800	-0.295%	6	2,238	-55.025%
2026-07-16	24.0000	24.0000	23.7500	23.7500	+4.258%	3	2,236	-55.158%
2026-07-15	23.4000	23.4000	22.7700	22.7800	+4.736%	5	2,236	-53.248%
2026-07-14	21.3500	21.7500	21.3000	21.7500	-2.027%	27	2,236	-51.034%
2026-07-13	21.7500	22.4000	21.7000	22.2000	+0.362%	40	2,239	-52.027%
2026-07-10	22.1500	22.3600	22.0000	22.1200	-2.210%	10	2,240	-51.854%
2026-07-09	22.5000	22.6200	22.5000	22.6200	-5.553%	2	2,238	-52.918%
2026-07-08	24.4500	24.5400	23.9500	23.9500	-1.844%	6	2,238	-55.532%
2026-07-07	24.1000	24.4000	23.9000	24.4000	+7.584%	8	2,236	-56.352%
2026-07-06	22.3000	23.0400	21.6500	22.6800	-2.241%	119	2,235	-53.042%
2026-07-02	21.2000	23.5500	20.6700	23.2000	+13.781%	239	2,219	-54.095%
2026-07-01	21.2000	21.6100	20.3900	20.3900	-0.293%	96	2,219	-47.769%
2026-06-30	21.7000	21.8000	20.2500	20.4500	-7.045%	126	2,178	-47.922%
2026-06-29	22.5000	23.4600	21.8000	22.0000	-3.930%	233	2,138	-51.591%
2026-06-26	23.7000	23.8500	22.7500	22.9000	-0.435%	125	2,041	-53.493%
2026-06-25	22.2500	23.6000	21.9000	23.0000	-2.954%	194	2,023	-53.696%
2026-06-24	23.7000	23.8500	22.8000	23.7000	+1.935%	211	1,990	-55.063%
2026-06-23	23.6000	23.9500	23.0500	23.2500	+4.730%	210	1,942	-54.194%
2026-06-22	22.5000	22.7000	21.7000	22.2000	-2.418%	148	1,945	-52.027%
2026-06-18	22.8000	22.9500	22.5000	22.7500	-1.940%	100	1,948	-53.187%
2026-06-17	23.2800	23.8000	23.1500	23.2000	-1.695%	219	1,948	-54.095%
2026-06-16	22.9500	23.9000	22.7000	23.6000	+5.357%	198	1,957	-54.873%
2026-06-15	22.3500	22.6500	22.2000	22.4000	-3.986%	16	1,908	-52.455%
2026-06-12	23.8500	23.9000	23.1800	23.3300	-5.355%	234	1,909	-54.351%
2026-06-11	24.5000	25.5500	24.5000	24.6500	-4.086%	164	1,875	-56.795%
2026-06-10	25.1000	25.9000	24.6000	25.7000	+1.984%	23	1,880	-58.560%
2026-06-09	23.5000	26.1500	23.3000	25.2000	+6.554%	123	1,880	-57.738%
2026-06-08	24.0000	24.0000	23.4000	23.6500	-1.867%	75	1,865	-54.968%
2026-06-05	24.1000	24.1000	24.1000	24.1000	+9.050%	1	1,831	-55.809%
2026-06-04	21.5000	22.5500	21.3500	22.1000	+0.683%	204	1,831	-51.810%
2026-06-02	22.0000	22.0500	21.5000	21.9500	+1.856%	21	1,772	-51.481%
2026-06-01	22.0800	22.3000	21.3000	21.5500	-1.822%	252	1,766	-50.580%
2026-05-29	23.5500	23.5500	21.5000	21.9500	+0.228%	120	1,764	-51.481%
2026-05-28	22.7400	22.7400	21.3500	21.9000	-0.680%	93	1,762	-51.370%
2026-05-22	22.2000	22.2000	21.9000	22.0500	-5.080%	6	1,763	-51.701%
2026-05-20	23.2300	23.2300	23.2300	23.2300	-4.873%	1	1,763	-54.154%
2026-05-18	24.0500	24.4200	24.0500	24.4200	+8.053%	2	1,764	-56.388%
2026-05-14	23.0100	23.0500	22.6000	22.6000	+1.073%	3	1,764	-52.876%
2026-05-13	22.3600	22.3600	22.3600	22.3600	-2.783%	1	1,767	-52.370%
2026-05-12	23.0000	23.0000	23.0000	23.0000	+4.308%	1	1,767	-53.696%
2026-05-11	21.8000	22.0500	21.4000	22.0500	+1.613%	52	1,767	-51.701%
2026-05-08	22.3000	22.3000	21.7000	21.7000	-6.867%	749	1,765	-50.922%
2026-05-07	23.4600	23.4600	23.2500	23.3000	+2.418%	19	1,463	-54.292%
2026-05-06	22.4900	22.9500	22.0000	22.7500	-11.822%	47	1,453	-53.187%
2026-05-05	25.8000	25.8000	25.8000	25.8000	-4.054%	9	1,483	-58.721%
2026-04-30	26.8500	26.8900	26.4500	26.8900	-5.284%	22	1,484	-60.394%
2026-04-28	28.3900	28.3900	28.3900	28.3900	+4.683%	1	1,479	-62.487%
2026-04-27	27.7000	27.7000	27.1200	27.1200	-2.270%	2	1,478	-60.730%
2026-04-24	26.2700	27.7500	26.2700	27.7500	-11.058%	24	1,480	-61.622%
2026-04-23	31.2000	31.2000	31.2000	31.2000	+0.161%	1	1,479	-65.865%
2026-04-22	31.6200	31.6200	31.0000	31.1500	-3.411%	54	1,479	-65.811%
2026-04-21	32.4200	32.9000	31.9100	32.2500	-1.527%	10	1,455	-66.977%
2026-04-20	31.9500	32.9900	31.8800	32.7500	+0.491%	60	1,455	-67.481%
2026-04-16	32.6000	32.6000	32.0000	32.5900	-5.124%	49	1,452	-67.321%
2026-04-15	34.7000	34.7000	34.2300	34.3500	-1.717%	14	1,420	-68.996%
2026-04-14	35.4000	35.4000	34.9500	34.9500	-3.984%	3	1,431	-69.528%
2026-04-13	36.4600	36.6900	36.3500	36.4000	-0.655%	54	1,430	-70.742%
2026-04-10	37.0700	37.0700	36.6000	36.6400	-3.426%	41	1,422	-70.933%
2026-04-09	37.9500	38.0200	37.9400	37.9400	-1.455%	11	1,424	-71.929%
2026-04-08	38.2200	38.9900	38.1000	38.5000	-5.637%	27	1,423	-72.338%
2026-04-06	40.4900	40.8000	40.2000	40.8000	-2.275%	13	1,422	-73.897%
2026-04-02	41.8300	41.8300	41.7500	41.7500	-5.307%	5	1,425	-74.491%
2026-03-31	44.0900	44.0900	44.0900	44.0900	-5.488%	4	1,425	-75.845%
2026-03-30	46.6500	46.6500	46.6500	46.6500	+3.026%	4	1,421	-77.170%
2026-03-27	44.9800	45.2800	44.9800	45.2800	+9.108%	3	1,417	-76.480%
2026-03-26	41.5000	41.5000	41.5000	41.5000	+3.234%	10	1,416	-74.337%
2026-03-25	40.6500	41.1000	40.2000	40.2000	-7.395%	13	1,406	-73.507%
2026-03-24	43.4100	43.4100	43.4100	43.4100	-2.120%	5	1,413	-75.466%
2026-03-19	44.3500	44.3500	44.3500	44.3500	-0.113%	10	1,410	-75.986%
2026-03-18	44.4000	44.4000	44.4000	44.4000	-2.418%	2	1,410	-76.014%
2026-03-17	45.6000	45.6000	45.4500	45.5000	-1.216%	18	1,409	-76.593%
2026-03-16	46.9000	46.9000	46.0600	46.0600	-2.000%	3	1,415	-76.878%
2026-03-13	47.8000	47.8000	47.0000	47.0000	+1.908%	15	1,417	-77.340%
2026-03-12	45.5100	46.6500	45.3000	46.1200	+2.489%	27	1,428	-76.908%
2026-03-11	44.9000	45.0000	44.9000	45.0000	-6.929%	301	1,403	-76.333%
2026-03-09	48.3500	48.3500	48.3500	48.3500	-0.103%	1	1,195	-77.973%
2026-03-06	46.9000	48.4000	46.9000	48.4000	+7.317%	38	1,194	-77.996%
2026-03-04	44.9500	46.4600	44.9500	45.1000	-7.752%	39	1,205	-76.386%
2026-03-03	48.8900	48.8900	48.8900	48.8900	+3.252%	1	1,186	-78.216%
2026-03-02	48.4200	48.4200	47.3500	47.3500	-0.105%	8	1,186	-77.508%
2026-02-27	46.8000	47.4000	46.8000	47.4000	+3.156%	63	1,182	-77.532%
2026-02-26	46.3500	47.0000	45.9500	45.9500	+2.796%	53	1,219	-76.823%
2026-02-25	44.7000	44.7000	44.7000	44.7000	+3.640%	1	1,243	-76.174%
2026-02-24	45.0000	45.0000	42.3500	43.1300	-8.526%	4	1,243	-75.307%
2026-02-23	46.2000	47.5300	46.2000	47.1500	+3.626%	805	1,242	-77.413%
2026-02-19	45.2500	45.5000	45.2500	45.5000	-1.087%	5	441	-76.593%
2026-02-18	46.0000	46.0500	45.2700	46.0000	+0.701%	18	441	-76.848%
2026-02-17	46.0400	46.0500	45.6800	45.6800	+3.419%	12	438	-76.686%
2026-02-12	44.3000	44.3000	44.1700	44.1700	+7.001%	235	438	-75.889%
2026-02-10	41.8600	41.8600	41.2800	41.2800	-2.434%	3	203	-74.201%
2026-02-09	43.2700	43.2700	42.3100	42.3100	-2.959%	7	202	-74.829%
2026-02-06	44.2100	44.2100	43.6000	43.6000	-7.234%	65	202	-75.573%
2026-02-05	45.4900	47.5000	45.0000	47.0000	+3.776%	75	249	-77.340%
2026-02-04	43.0900	45.2900	43.0900	45.2900	+19.974%	84	191	-76.485%
2026-02-03	37.7500	37.7500	37.7500	37.7500	+3.595%	2	136	-71.788%
2026-02-02	36.6900	36.6900	36.4300	36.4400	+1.646%	3	134	-70.774%
2026-01-29	35.8500	35.8500	35.8500	35.8500	-0.500%	10	135	-70.293%
2026-01-27	35.8000	36.1400	35.8000	36.0300	+3.773%	33	129	-70.441%
2026-01-23	33.5000	34.7200	33.5000	34.7200	+0.347%	23	115	-69.326%
2026-01-22	34.9200	34.9200	34.6000	34.6000	-3.352%	3	111	-69.220%
2026-01-21	35.6000	35.8000	35.6000	35.8000	-1.918%	6	108	-70.251%
2026-01-16	36.5000	36.5000	36.5000	36.5000	+0.884%	3	107	-70.822%
2026-01-15	36.1000	36.2000	35.5500	36.1800	-5.830%	23	107	-70.564%
2026-01-14	38.3500	38.4200	38.3500	38.4200	-4.807%	5	97	-72.280%
2026-01-12	41.0000	41.0000	40.3600	40.3600	-1.991%	8	102	-73.612%
2026-01-09	41.1800	41.1800	41.1800	41.1800	-1.952%	1	104	-74.138%
2026-01-07	42.0000	42.0000	42.0000	42.0000	+1.966%	2	103	-74.643%
2026-01-06	39.0000	41.2100	39.0000	41.1900	+2.208%	84	101	-74.144%
2025-12-31	40.1000	40.3200	39.7000	40.3000	-0.248%	9	8	-73.573%
2025-12-30	40.3300	40.4000	40.3300	40.4000	+1.253%	6	8	-73.639%
2025-12-24	38.8500	39.9000	38.8500	39.9000	0.000%	2	0	-73.308%