Dark

AMD20281215P190
AMD Dec 15 2028 190.00 Put (AMD281215P00190000)
option OPRA

EOD

Sep 3, 2026

14.10-5.051%(-0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	14.1000	14.1000	14.1000	14.1000	-5.051%	2	1,121	0.000%
2026-09-02	14.8000	14.9500	14.6900	14.8500	-3.257%	20	1,119	-5.051%
2026-09-01	15.2000	15.3500	15.2000	15.3500	-1.603%	2	1,113	-8.143%
2026-08-31	15.1500	15.6000	15.1500	15.6000	-4.412%	4	1,112	-9.615%
2026-08-28	16.1400	16.4100	16.1400	16.3200	-3.432%	5	1,110	-13.603%
2026-08-27	16.9000	16.9000	16.9000	16.9000	+1.380%	1	1,109	-16.568%
2026-08-26	16.7000	16.7000	16.6700	16.6700	-1.941%	2	1,108	-15.417%
2026-08-25	17.5000	17.7100	16.8200	17.0000	-8.602%	126	1,107	-17.059%
2026-08-24	19.2000	19.5700	18.5000	18.6000	+1.918%	327	1,081	-24.194%
2026-08-21	19.2500	19.5100	18.2500	18.2500	-6.650%	103	1,035	-22.740%
2026-08-20	19.1500	19.9800	19.1500	19.5500	-0.255%	290	1,023	-27.877%
2026-08-19	20.7000	20.7900	19.6000	19.6000	-1.110%	179	1,008	-28.061%
2026-08-18	19.5500	20.9900	19.5500	19.8200	+1.641%	108	980	-28.860%
2026-08-17	19.9000	20.0900	19.5000	19.5000	-4.177%	7	968	-27.692%
2026-08-14	20.7700	21.0000	20.2000	20.3500	-2.398%	25	969	-30.713%
2026-08-12	19.7300	20.8500	19.7300	20.8500	-3.917%	7	966	-32.374%
2026-08-11	22.5000	22.8000	21.5000	21.7000	-3.125%	38	963	-35.023%
2026-08-10	23.2300	23.5500	22.4000	22.4000	-6.667%	158	965	-37.054%
2026-08-07	24.4600	24.4600	24.0000	24.0000	-7.264%	2	975	-41.250%
2026-08-05	25.5000	25.8800	25.5000	25.8800	+13.858%	2	973	-45.518%
2026-08-04	23.1300	24.0000	22.7300	22.7300	-10.582%	6	973	-37.967%
2026-08-03	25.4200	25.4200	25.4200	25.4200	+0.554%	2	971	-44.532%
2026-07-31	25.5900	25.5900	25.0000	25.2800	-2.205%	3	973	-44.225%
2026-07-30	26.2000	26.2000	25.8500	25.8500	-15.578%	13	974	-45.455%
2026-07-29	31.4500	31.4500	30.6200	30.6200	+1.324%	2	976	-53.952%
2026-07-28	30.5000	30.5000	30.2200	30.2200	+5.223%	2	975	-53.342%
2026-07-27	28.7200	28.7200	28.7200	28.7200	+0.525%	1	973	-50.905%
2026-07-15	27.0000	28.8000	27.0000	28.5700	+4.844%	3	972	-50.648%
2026-07-10	27.6000	27.6000	27.1000	27.2500	-2.504%	8	971	-48.257%
2026-07-09	28.1200	28.3000	27.6000	27.9500	-5.892%	18	971	-49.553%
2026-07-08	29.6500	30.0500	29.4500	29.7000	+1.365%	10	974	-52.525%
2026-07-07	30.1000	31.2500	29.1000	29.3000	+5.056%	287	973	-51.877%
2026-07-06	27.9000	28.5000	27.6500	27.8900	+5.724%	36	979	-49.444%
2026-07-01	26.5000	26.5000	25.6000	26.3800	-7.794%	4	988	-46.550%
2026-06-26	28.4600	28.6100	28.4600	28.6100	0.000%	2	986	-50.717%
2026-06-25	28.6400	28.6400	28.5800	28.6100	-1.987%	8	986	-50.717%
2026-06-24	29.2500	29.6400	29.1800	29.1900	+0.655%	62	989	-51.696%
2026-06-18	29.0000	29.0000	29.0000	29.0000	-3.398%	1	963	-51.379%
2026-06-17	28.3200	30.0200	28.3200	30.0200	-5.686%	21	963	-53.031%
2026-06-11	31.8300	31.8300	31.8300	31.8300	+0.505%	1	980	-55.702%
2026-06-09	31.6700	31.6700	31.6700	31.6700	+14.208%	1	979	-55.478%
2026-06-08	27.7300	27.7300	27.7300	27.7300	+6.654%	1	979	-49.153%
2026-06-03	26.0000	26.0000	26.0000	26.0000	-4.762%	1	979	-45.769%
2026-06-02	26.5000	27.4000	26.5000	27.3000	+5.000%	3	979	-48.352%
2026-06-01	27.8700	27.8700	26.0000	26.0000	-3.704%	2	981	-45.769%
2026-05-29	27.0000	27.0000	27.0000	27.0000	+3.448%	16	981	-47.778%
2026-05-28	29.0300	29.0300	26.1000	26.1000	-9.375%	12	995	-45.977%
2026-05-27	28.0000	28.8000	28.0000	28.8000	+4.765%	2	985	-51.042%
2026-05-26	27.9500	28.0500	27.4900	27.4900	-4.149%	37	986	-48.709%
2026-05-22	28.6800	28.6800	28.6800	28.6800	-0.761%	1	953	-50.837%
2026-05-20	28.9000	28.9000	28.9000	28.9000	-6.924%	1	953	-51.211%
2026-05-18	31.0500	31.0500	31.0500	31.0500	+8.680%	1	953	-54.589%
2026-05-14	28.5700	28.5700	28.5700	28.5700	+0.246%	15	953	-50.648%
2026-05-12	28.0000	28.5000	28.0000	28.5000	+7.832%	2	946	-50.526%
2026-05-11	26.4300	26.4300	26.4300	26.4300	-2.867%	1	946	-46.652%
2026-05-08	27.0400	27.4500	27.0400	27.2100	-7.888%	6	947	-48.181%
2026-05-07	29.5400	29.5400	29.5400	29.5400	+4.678%	1	949	-52.268%
2026-05-06	27.3000	28.9500	27.3000	28.2200	-17.365%	3	948	-50.035%
2026-05-04	34.1500	34.1500	34.1500	34.1500	+4.690%	1	947	-58.712%
2026-05-01	33.6000	33.6000	32.6200	32.6200	-3.119%	4	946	-56.775%
2026-04-30	33.5800	33.6700	33.5800	33.6700	-2.688%	4	946	-58.123%
2026-04-29	35.3300	35.3300	34.6000	34.6000	-5.978%	2	947	-59.249%
2026-04-28	36.8000	36.8000	36.8000	36.8000	+4.843%	1	947	-61.685%
2026-04-27	35.0500	35.1000	35.0500	35.1000	+1.739%	100	947	-59.829%
2026-04-24	36.0000	36.0000	34.2200	34.5000	-9.567%	15	988	-59.130%
2026-04-23	39.4500	39.4500	38.1500	38.1500	-2.529%	4	998	-63.041%
2026-04-22	40.0000	40.3000	38.7500	39.1400	-3.239%	52	999	-63.975%
2026-04-21	40.4900	41.0000	40.1500	40.4500	-2.058%	60	999	-65.142%
2026-04-20	40.4000	41.3000	40.1000	41.3000	-2.156%	21	999	-65.860%
2026-04-17	40.5900	42.2100	40.1300	42.2100	+4.351%	48	1,018	-66.596%
2026-04-16	40.6500	42.3200	39.8000	40.4500	-4.351%	92	998	-65.142%
2026-04-15	42.2900	42.2900	42.2900	42.2900	-3.558%	20	979	-66.659%
2026-04-14	44.1500	44.1500	43.8500	43.8500	-4.090%	102	963	-67.845%
2026-04-13	45.7200	45.7200	45.7200	45.7200	-0.609%	10	865	-69.160%
2026-04-10	46.0800	46.1500	46.0000	46.0000	-3.056%	7	870	-69.348%
2026-04-09	47.9800	47.9800	47.4000	47.4500	-1.943%	6	874	-70.285%
2026-04-08	48.0500	49.0000	48.0000	48.3900	-5.673%	69	874	-70.862%
2026-04-07	51.2500	51.3000	51.2500	51.3000	+2.395%	2	846	-72.515%
2026-04-06	50.3500	50.3500	50.1000	50.1000	-3.746%	2	846	-71.856%
2026-04-02	51.7500	52.0500	51.7500	52.0500	-1.514%	9	840	-72.911%
2026-04-01	53.0500	53.0500	52.6500	52.8500	-3.470%	8	840	-73.321%
2026-03-31	57.0000	57.0000	54.7200	54.7500	-5.277%	12	844	-74.247%
2026-03-30	56.2500	57.8000	56.2000	57.8000	+2.664%	313	845	-75.606%
2026-03-27	56.5400	57.1100	56.3000	56.3000	+6.166%	4	534	-74.956%
2026-03-26	53.0300	53.0300	53.0300	53.0300	+4.185%	1	531	-73.411%
2026-03-25	50.9000	51.0000	50.7700	50.9000	-6.777%	38	530	-72.299%
2026-03-23	54.6000	54.6000	54.6000	54.6000	-0.907%	2	538	-74.176%
2026-03-20	55.1000	55.2500	55.1000	55.1000	-2.305%	7	537	-74.410%
2026-03-17	56.4000	56.4000	56.4000	56.4000	-1.312%	2	536	-75.000%
2026-03-16	57.2000	57.2000	57.1500	57.1500	-2.839%	2	536	-75.328%
2026-03-13	57.2000	58.8200	57.1500	58.8200	+2.118%	4	536	-76.029%
2026-03-12	57.6000	57.7000	57.5000	57.6000	+3.690%	4	534	-75.521%
2026-03-11	55.7000	56.0500	55.2000	55.5500	-1.157%	24	534	-74.617%
2026-03-10	56.6500	56.6500	55.6000	56.2000	-4.987%	12	533	-74.911%
2026-03-09	60.8500	60.8500	59.1500	59.1500	+0.561%	10	533	-76.162%
2026-03-06	58.1900	58.8200	57.5500	58.8200	+4.755%	9	531	-76.029%
2026-03-04	57.6000	57.6000	56.1500	56.1500	-6.805%	108	532	-74.889%
2026-03-03	60.1000	60.2500	59.8000	60.2500	-1.230%	4	424	-76.598%
2026-03-02	61.0000	61.0000	61.0000	61.0000	+4.811%	1	420	-76.885%
2026-02-26	58.2000	58.2000	58.2000	58.2000	+6.243%	4	419	-75.773%
2026-02-25	54.7800	54.7800	54.7800	54.7800	+1.220%	4	419	-74.261%
2026-02-24	54.1200	54.1200	54.1200	54.1200	-5.780%	14	419	-73.947%
2026-02-18	57.8200	57.8200	57.4400	57.4400	-2.147%	2	419	-75.453%
2026-02-17	58.3900	58.7000	58.3900	58.7000	+6.922%	2	419	-75.980%
2026-02-13	54.9000	54.9000	54.9000	54.9000	+2.770%	105	314	-74.317%
2026-02-11	53.6500	53.6500	53.4200	53.4200	+2.141%	2	314	-73.605%
2026-02-09	52.3000	52.3000	52.3000	52.3000	-4.388%	1	314	-73.040%
2026-02-06	57.6200	57.6200	54.5500	54.7000	-6.973%	4	315	-74.223%
2026-02-05	55.9700	60.6500	55.9700	58.8000	+4.813%	172	315	-76.020%
2026-02-04	54.0500	56.1000	52.5700	56.1000	+20.983%	10	151	-74.866%
2026-02-03	44.8300	47.5800	44.8300	46.3700	+0.673%	19	141	-69.592%
2026-02-02	46.0600	46.0600	46.0600	46.0600	-3.032%	2	140	-69.388%
2026-01-30	46.7500	47.5000	46.7500	47.5000	+6.098%	5	138	-70.316%
2026-01-26	44.7700	44.7700	44.7700	44.7700	+2.519%	10	133	-68.506%
2026-01-23	42.8000	44.3500	42.5900	43.6700	-0.388%	17	143	-67.712%
2026-01-22	44.5800	44.5800	43.6800	43.8400	-0.364%	5	130	-67.838%
2026-01-21	44.8700	44.8700	44.0000	44.0000	-3.678%	4	130	-67.955%
2026-01-20	45.6800	45.6800	45.6800	45.6800	-4.495%	1	126	-69.133%
2026-01-13	47.8300	47.8300	47.8300	47.8300	-7.485%	10	125	-70.521%
2026-01-07	51.2500	51.7000	51.2500	51.7000	+3.400%	105	135	-72.727%
2026-01-06	50.0000	50.0000	50.0000	50.0000	+3.734%	1	32	-71.800%
2026-01-05	47.1500	48.2000	47.1500	48.2000	-4.743%	12	23	-70.747%
2025-12-30	50.6000	50.6000	50.6000	50.6000	-0.237%	2	23	-72.134%
2025-12-29	50.9200	50.9300	50.7200	50.7200	0.000%	21	21	-72.200%