Dark

AMD20281215P200
AMD Dec 15 2028 200.00 Put (AMD281215P00200000)
option OPRA

EOD

Sep 3, 2026

15.50-8.284%(-1.40)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	18.7000	18.7000	15.5000	15.5000	-8.284%	21	3,134	0.000%
2026-09-02	16.9800	17.2900	16.7800	16.9000	-1.744%	83	3,126	-8.284%
2026-09-01	17.8000	17.8000	17.2000	17.2000	+1.176%	7	3,096	-9.884%
2026-08-31	18.9000	18.9000	17.0000	17.0000	-4.225%	20	3,096	-8.824%
2026-08-28	18.6000	18.6000	17.7500	17.7500	-6.332%	30	3,084	-12.676%
2026-08-27	19.3000	19.3000	18.9500	18.9500	-0.368%	4	3,084	-18.206%
2026-08-26	19.2000	19.2000	18.9000	19.0200	-1.195%	4	3,084	-18.507%
2026-08-25	20.1000	20.1500	18.9000	19.2500	-6.098%	91	3,084	-19.481%
2026-08-24	21.8000	21.9700	20.5000	20.5000	-2.381%	18	3,072	-24.390%
2026-08-21	21.6400	21.8600	20.9000	21.0000	-4.459%	109	3,071	-26.190%
2026-08-20	21.4300	22.6700	21.3300	21.9800	-0.182%	137	2,970	-29.481%
2026-08-19	22.2100	23.2500	22.0000	22.0200	-0.766%	94	2,934	-29.609%
2026-08-18	22.9800	23.7500	22.1900	22.1900	+0.864%	184	2,920	-30.149%
2026-08-17	22.6500	22.7000	21.6200	22.0000	-3.297%	238	2,896	-29.545%
2026-08-14	23.3000	23.3000	22.7500	22.7500	-3.315%	10	2,869	-31.868%
2026-08-13	23.5000	23.5300	23.5000	23.5300	-0.926%	2	2,868	-34.127%
2026-08-12	23.0000	23.8200	22.8500	23.7500	-0.210%	329	2,867	-34.737%
2026-08-11	24.7400	24.7400	23.7800	23.8000	-5.556%	11	2,753	-34.874%
2026-08-10	26.0300	26.4500	24.3000	25.2000	-5.618%	43	2,752	-38.492%
2026-08-07	26.2000	27.2900	26.2000	26.7000	-4.982%	18	2,746	-41.948%
2026-08-06	27.6400	28.1000	27.3100	28.1000	-1.920%	40	2,735	-44.840%
2026-08-05	27.5500	28.9800	27.5500	28.6500	+5.215%	10	2,728	-45.899%
2026-08-04	27.0000	27.2500	26.0000	27.2300	-1.768%	26	2,727	-43.077%
2026-08-03	29.1900	29.1900	27.7200	27.7200	-0.645%	9	2,728	-44.084%
2026-07-31	27.8000	28.3000	27.6000	27.9000	-2.957%	1,004	2,725	-44.444%
2026-07-30	30.0000	30.0000	28.7500	28.7500	-15.441%	89	2,383	-46.087%
2026-07-29	34.1000	34.5000	34.0000	34.0000	+0.890%	11	2,369	-54.412%
2026-07-28	33.8000	34.8500	33.4500	33.7000	+6.578%	20	2,366	-54.006%
2026-07-27	32.6500	33.3000	31.6200	31.6200	+1.836%	83	2,362	-50.980%
2026-07-24	30.3000	31.8000	30.0000	31.0500	+2.815%	29	2,357	-50.081%
2026-07-23	29.4700	30.4300	29.4700	30.2000	+1.924%	9	2,357	-48.675%
2026-07-22	29.5000	29.6600	29.5000	29.6300	-1.233%	183	2,357	-47.688%
2026-07-21	31.2000	31.2000	30.0000	30.0000	-6.396%	4	2,329	-48.333%
2026-07-20	31.4000	32.1200	31.4000	32.0500	-1.385%	54	2,330	-51.638%
2026-07-17	34.4500	34.4500	32.4500	32.5000	-1.515%	6	2,330	-52.308%
2026-07-16	31.7300	33.0000	31.7300	33.0000	+5.600%	30	2,331	-53.030%
2026-07-15	30.6000	31.7000	30.6000	31.2500	+5.077%	12	2,304	-50.400%
2026-07-14	29.6000	29.8600	29.5500	29.7400	-2.492%	20	2,302	-47.882%
2026-07-13	29.7300	30.5000	29.7300	30.5000	+1.228%	20	2,292	-49.180%
2026-07-10	30.4500	30.4500	29.8000	30.1300	+0.433%	38	2,285	-48.556%
2026-07-09	32.0000	32.0000	30.0000	30.0000	-8.815%	9	2,269	-48.333%
2026-07-08	33.2500	33.7200	32.9000	32.9000	-1.053%	15	2,269	-52.888%
2026-07-07	32.3700	33.2500	32.2000	33.2500	+8.306%	46	2,267	-53.383%
2026-07-06	30.2200	30.9700	29.7500	30.7000	-3.002%	93	2,252	-49.511%
2026-07-02	29.5400	31.6500	29.5400	31.6500	+7.325%	23	2,241	-51.027%
2026-07-01	27.4500	29.7100	27.4500	29.4900	+3.474%	32	2,241	-47.440%
2026-06-30	26.6700	29.7000	26.6700	28.5000	-5.441%	11	2,236	-45.614%
2026-06-29	31.5600	31.9400	30.0000	30.1400	-3.921%	73	2,238	-48.573%
2026-06-26	31.0000	32.0500	31.0000	31.3700	-0.159%	63	2,220	-50.590%
2026-06-25	31.4000	31.5500	31.4000	31.4200	-1.812%	4	2,216	-50.668%
2026-06-24	32.0000	32.0000	32.0000	32.0000	0.000%	1	2,215	-51.563%
2026-06-23	32.0000	32.0000	32.0000	32.0000	+6.312%	1	2,214	-51.563%
2026-06-22	31.2300	31.6300	30.1000	30.1000	-3.526%	77	2,214	-48.505%
2026-06-18	31.1000	31.2000	31.1000	31.2000	-2.804%	2	2,148	-50.321%
2026-06-17	31.3700	32.2500	31.3700	32.1000	-0.619%	11	2,148	-51.713%
2026-06-16	30.7200	32.4700	30.5700	32.3000	+10.427%	16	2,146	-52.012%
2026-06-15	30.5000	31.0000	29.2500	29.2500	-10.687%	6	2,145	-47.009%
2026-06-12	32.9000	32.9000	32.1000	32.7500	-6.429%	8	2,144	-52.672%
2026-06-11	35.1800	35.1800	35.0000	35.0000	-0.114%	3	2,142	-55.714%
2026-06-10	33.9600	36.4800	33.9600	35.0400	-0.539%	8	2,141	-55.765%
2026-06-09	35.2000	36.0000	34.9800	35.2300	+9.819%	18	2,140	-56.003%
2026-06-08	32.7100	32.7100	32.0800	32.0800	-4.948%	13	2,141	-51.683%
2026-06-05	31.0000	33.7500	31.0000	33.7500	+11.239%	323	2,131	-54.074%
2026-06-04	30.0100	31.1000	30.0100	30.3400	+3.268%	24	1,947	-48.912%
2026-06-03	29.8900	29.8900	29.3800	29.3800	+6.836%	18	1,947	-47.243%
2026-06-02	29.9800	29.9800	27.5000	27.5000	-9.836%	20	1,949	-43.636%
2026-06-01	30.0000	31.0000	30.0000	30.5000	+0.993%	25	1,948	-49.180%
2026-05-29	30.0000	31.0000	30.0000	30.2000	+1.003%	27	1,947	-48.675%
2026-05-28	32.0000	32.0000	29.9000	29.9000	-5.529%	4	1,937	-48.161%
2026-05-27	31.6500	31.6500	31.6500	31.6500	+1.998%	1	1,937	-51.027%
2026-05-26	31.8000	31.8000	30.3200	31.0300	-1.742%	8	1,936	-50.048%
2026-05-22	30.6000	31.5800	29.3500	31.5800	-2.681%	9	1,929	-50.918%
2026-05-21	32.4500	32.4500	32.4500	32.4500	0.000%	3	1,927	-52.234%
2026-05-20	32.6000	33.1700	31.5500	32.4500	-3.566%	19	1,927	-52.234%
2026-05-19	34.0000	35.0000	33.6500	33.6500	+1.815%	11	1,905	-53.938%
2026-05-18	33.0500	33.0500	33.0500	33.0500	+1.849%	1	1,905	-53.101%
2026-05-15	33.3000	33.4000	31.8200	32.4500	+5.186%	32	1,905	-52.234%
2026-05-14	32.2000	32.6000	30.8500	30.8500	-1.877%	6	1,905	-49.757%
2026-05-13	30.8300	31.4400	30.8300	31.4400	+0.447%	89	1,788	-50.700%
2026-05-12	31.1000	31.9000	30.9000	31.3000	+1.459%	101	1,788	-50.479%
2026-05-11	31.5500	31.5500	29.5800	30.8500	+0.982%	21	1,788	-49.757%
2026-05-08	31.5000	31.5000	30.3000	30.5500	-4.531%	29	1,784	-49.264%
2026-05-07	32.6000	33.0500	32.0000	32.0000	+2.269%	19	1,783	-51.563%
2026-05-06	30.6800	32.1100	30.6000	31.2900	-13.083%	665	1,783	-50.463%
2026-05-05	36.8300	37.3500	36.0000	36.0000	-5.512%	92	1,786	-56.944%
2026-05-04	38.0000	38.1000	37.0000	38.1000	+6.514%	1,342	1,789	-59.318%
2026-05-01	37.1500	37.1800	35.7700	35.7700	-4.613%	93	2,235	-56.668%
2026-04-30	38.3000	38.6500	37.0500	37.5000	-3.599%	31	2,235	-58.667%
2026-04-29	39.0700	39.0700	38.9000	38.9000	-3.808%	8	2,241	-60.154%
2026-04-28	40.8000	40.8000	40.0000	40.4400	+4.496%	25	2,237	-61.672%
2026-04-27	40.6000	40.6000	38.2800	38.7000	+1.842%	322	2,239	-59.948%
2026-04-24	38.4000	40.7000	38.0000	38.0000	-12.037%	62	2,515	-59.211%
2026-04-23	42.6500	43.2000	40.8600	43.2000	+0.418%	71	2,498	-64.120%
2026-04-22	44.0000	44.6300	42.4100	43.0200	-3.823%	70	2,504	-63.970%
2026-04-21	44.5500	45.5500	43.8500	44.7300	-2.123%	16	2,504	-65.348%
2026-04-20	44.4700	46.3000	44.4700	45.7000	+2.306%	35	2,504	-66.083%
2026-04-17	44.9500	46.0000	44.5000	44.6700	-1.282%	63	2,500	-65.301%
2026-04-16	47.0700	47.0700	45.0000	45.2500	-5.532%	31	2,475	-65.746%
2026-04-15	48.1000	48.3500	47.9000	47.9000	-0.828%	16	2,470	-67.641%
2026-04-14	49.2200	49.6200	48.3000	48.3000	-4.432%	45	2,458	-67.909%
2026-04-13	50.8500	50.8500	50.5400	50.5400	-0.902%	6	2,474	-69.331%
2026-04-10	51.9600	51.9600	50.1600	51.0000	-2.950%	885	2,469	-69.608%
2026-04-09	53.3000	53.5000	52.5500	52.5500	-2.032%	22	2,101	-70.504%
2026-04-08	53.7800	53.9000	53.4900	53.6400	-5.895%	18	2,111	-71.104%
2026-04-07	56.6300	57.1200	56.6300	57.0000	+1.010%	6	2,129	-72.807%
2026-04-06	56.1300	56.6000	56.1300	56.4300	-2.387%	7	2,126	-72.532%
2026-04-02	61.2500	61.3500	57.8100	57.8100	-1.298%	121	2,146	-73.188%
2026-04-01	59.5500	59.5500	58.5000	58.5700	-3.094%	6	2,146	-73.536%
2026-03-31	61.6100	61.6100	60.4300	60.4400	-5.341%	12	2,143	-74.355%
2026-03-30	62.8500	63.8500	62.8500	63.8500	+2.029%	7	2,132	-75.724%
2026-03-27	62.4100	62.9500	62.3300	62.5800	+9.119%	19	2,127	-75.232%
2026-03-26	57.5000	57.6000	57.3500	57.3500	+2.046%	4	2,125	-72.973%
2026-03-25	56.7000	57.0000	56.2000	56.2000	-6.954%	18	2,125	-72.420%
2026-03-24	60.2500	60.4500	60.2500	60.4000	+0.416%	62	2,135	-74.338%
2026-03-23	59.0000	60.1500	58.6000	60.1500	-1.393%	15	2,134	-74.231%
2026-03-20	60.5900	61.0000	60.5900	61.0000	+1.921%	3	2,136	-74.590%
2026-03-19	62.4000	62.4000	59.8500	59.8500	-3.249%	21	2,135	-74.102%
2026-03-18	61.8600	61.8600	61.8600	61.8600	-0.194%	1	2,145	-74.943%
2026-03-17	62.4500	62.4500	61.9800	61.9800	-0.800%	13	2,144	-74.992%
2026-03-16	63.6000	63.6000	62.4800	62.4800	-3.877%	5	2,135	-75.192%
2026-03-13	63.4000	65.0000	63.4000	65.0000	+3.339%	111	2,135	-76.154%
2026-03-12	63.4000	63.8000	62.7000	62.9000	+3.115%	159	2,034	-75.358%
2026-03-11	60.5000	61.8000	60.5000	61.0000	-1.454%	62	1,913	-74.590%
2026-03-10	62.0000	62.5500	61.9000	61.9000	-1.355%	46	1,897	-74.960%
2026-03-09	64.2000	64.2500	62.7500	62.7500	-0.349%	102	1,897	-75.299%
2026-03-05	62.0000	63.5000	62.0000	62.9700	+1.319%	74	1,873	-75.385%
2026-03-04	63.3900	63.3900	61.9000	62.1500	-5.833%	7	1,803	-75.060%
2026-03-03	66.0000	66.8200	66.0000	66.0000	+2.580%	8	1,808	-76.515%
2026-03-02	66.6000	66.6000	64.3400	64.3400	+2.436%	5	1,804	-75.909%
2026-02-26	62.0000	63.4100	62.0000	62.8100	+2.463%	811	1,799	-75.322%
2026-02-25	60.4300	61.3000	60.4200	61.3000	+2.491%	9	989	-74.715%
2026-02-24	60.9500	61.4300	59.7000	59.8100	-7.515%	54	989	-74.085%
2026-02-23	64.0500	64.8600	63.7300	64.6700	+2.439%	14	950	-76.032%
2026-02-20	62.5000	64.8500	62.5000	63.1300	+1.283%	16	938	-75.447%
2026-02-18	62.3300	62.3300	62.3300	62.3300	-0.827%	1	927	-75.132%
2026-02-17	62.9600	64.0000	62.8500	62.8500	+2.112%	13	928	-75.338%
2026-02-13	61.5400	62.1500	61.5400	61.5500	-1.283%	7	913	-74.817%
2026-02-12	61.7500	62.3500	61.7500	62.3500	+4.808%	2	913	-75.140%
2026-02-11	59.4900	59.4900	59.4900	59.4900	+1.727%	2	913	-73.945%
2026-02-10	58.4800	58.4800	58.4800	58.4800	-2.696%	2	911	-73.495%
2026-02-09	61.6700	61.6700	60.1000	60.1000	-0.530%	7	913	-74.210%
2026-02-06	63.5700	63.5700	59.7800	60.4200	-7.046%	10	918	-74.346%
2026-02-05	62.8000	65.2500	62.8000	65.0000	+4.000%	85	915	-76.154%
2026-02-04	58.9800	62.8800	58.9800	62.5000	+18.821%	424	918	-75.200%
2026-02-03	51.5700	52.6000	51.5700	52.6000	+4.927%	7	523	-70.532%
2026-02-02	51.4000	51.4000	50.1300	50.1300	-6.299%	3	516	-69.080%
2026-01-30	51.7400	53.5000	51.7400	53.5000	+6.067%	136	519	-71.028%
2026-01-29	50.0000	50.5000	50.0000	50.4400	-0.119%	5	390	-69.270%
2026-01-28	49.5500	50.5000	49.5500	50.5000	+1.589%	7	385	-69.307%
2026-01-27	50.5300	50.5300	49.7100	49.7100	-1.369%	5	390	-68.819%
2026-01-26	49.7500	50.4000	49.6400	50.4000	+2.128%	25	388	-69.246%
2026-01-23	47.1900	49.3500	47.1900	49.3500	-0.303%	13	373	-68.592%
2026-01-22	49.0000	49.5000	49.0000	49.5000	+1.124%	302	363	-68.687%
2026-01-21	49.9600	49.9600	48.9100	48.9500	-5.227%	6	64	-68.335%
2026-01-20	51.6500	51.6500	51.6500	51.6500	-0.673%	1	62	-69.990%
2026-01-16	51.2000	52.0000	51.2000	52.0000	-0.440%	4	59	-70.192%
2026-01-15	51.4000	52.2300	51.4000	52.2300	-4.863%	16	59	-70.324%
2026-01-14	55.2800	55.2800	54.9000	54.9000	+3.137%	3	53	-71.767%
2026-01-13	55.0500	55.0500	53.2300	53.2300	-5.621%	14	56	-70.881%
2026-01-12	57.0000	57.0000	56.2500	56.4000	-1.981%	5	50	-72.518%
2026-01-09	58.0700	58.3300	57.0000	57.5400	-0.930%	17	51	-73.062%
2026-01-08	57.6700	59.2000	57.6700	58.0800	+0.886%	18	46	-73.313%
2026-01-07	57.8300	57.8300	57.5000	57.5700	+0.753%	5	39	-73.076%
2026-01-06	57.5000	57.5000	57.1400	57.1400	+8.281%	3	37	-72.874%
2026-01-05	52.7700	52.7700	52.7700	52.7700	-3.932%	1	33	-70.627%
2026-01-02	53.1200	54.9300	53.1200	54.9300	-2.329%	6	33	-71.782%
2025-12-30	56.1200	56.2400	56.1200	56.2400	-1.730%	21	29	-72.440%
2025-12-29	57.2600	57.2600	56.5000	57.2300	+2.379%	30	29	-72.916%
2025-12-24	55.9000	55.9000	55.9000	55.9000	0.000%	4	0	-72.272%