Dark

AMD20281215P220
AMD Dec 15 2028 220.00 Put (AMD281215P00220000)
option OPRA

EOD

Sep 3, 2026

20.95-2.558%(-0.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	20.8500	20.9500	20.8500	20.9500	-2.558%	4	742	0.000%
2026-09-02	21.6000	21.6000	21.5000	21.5000	-4.232%	37	742	-2.558%
2026-09-01	22.1500	22.4500	21.9200	22.4500	+1.860%	13	742	-6.682%
2026-08-31	22.2000	22.2000	22.0400	22.0400	-5.408%	2	738	-4.946%
2026-08-28	23.3000	23.3000	23.3000	23.3000	-3.918%	2	737	-10.086%
2026-08-27	25.1000	25.1000	24.0000	24.2500	+1.042%	28	737	-13.608%
2026-08-26	23.8500	24.0000	23.8500	24.0000	-1.840%	3	727	-12.708%
2026-08-25	25.3200	25.3200	24.4500	24.4500	-7.211%	20	725	-14.315%
2026-08-24	26.7700	26.7700	26.3500	26.3500	+1.737%	20	718	-20.493%
2026-08-21	27.1000	27.2500	25.9000	25.9000	-6.868%	17	701	-19.112%
2026-08-20	26.8000	28.2000	26.8000	27.8100	+1.385%	4	693	-24.667%
2026-08-19	28.2900	28.2900	27.4300	27.4300	-3.754%	2	693	-23.624%
2026-08-18	28.9500	28.9500	28.3500	28.5000	-0.350%	107	693	-26.491%
2026-08-14	28.5000	28.6000	28.5000	28.6000	+0.351%	2	669	-26.748%
2026-08-13	28.5000	28.5000	28.5000	28.5000	-0.973%	3	670	-26.491%
2026-08-12	28.9000	28.9000	28.7500	28.7800	-2.474%	4	670	-27.206%
2026-08-11	30.4000	30.4000	29.5100	29.5100	-4.498%	16	669	-29.007%
2026-08-10	32.0500	32.0500	30.9000	30.9000	-8.254%	11	679	-32.201%
2026-08-07	33.6800	33.9300	33.6700	33.6800	-0.561%	32	679	-37.797%
2026-08-06	34.0000	34.3500	33.7100	33.8700	-3.229%	251	676	-38.146%
2026-08-03	35.0000	35.0000	35.0000	35.0000	+1.449%	2	636	-40.143%
2026-07-30	36.9500	36.9500	34.5000	34.5000	-14.815%	18	636	-39.275%
2026-07-29	42.1400	42.1400	39.6500	40.5000	-0.123%	44	649	-48.272%
2026-07-28	40.0200	41.1100	40.0200	40.5500	+6.570%	12	647	-48.335%
2026-07-27	39.9800	39.9800	38.0500	38.0500	+5.343%	2	638	-44.941%
2026-07-23	35.5900	36.1200	35.5900	36.1200	+1.890%	3	637	-41.999%
2026-07-22	35.5500	35.5500	35.4500	35.4500	-3.036%	2	639	-40.903%
2026-07-21	36.6000	36.6300	36.5600	36.5600	-4.593%	42	638	-42.697%
2026-07-20	39.6400	39.6400	37.7000	38.3200	-2.642%	40	638	-45.329%
2026-07-17	42.0700	42.8400	39.3600	39.3600	-0.906%	64	644	-46.773%
2026-07-16	39.7200	39.7200	39.7200	39.7200	+10.795%	1	635	-47.256%
2026-07-14	35.8500	35.8500	35.8500	35.8500	-0.830%	1	635	-41.562%
2026-07-13	35.8000	36.6400	35.8000	36.1500	+0.139%	4	635	-42.047%
2026-07-10	35.9500	36.1000	35.9500	36.1000	-1.231%	2	635	-41.967%
2026-07-09	36.3000	36.5500	36.3000	36.5500	-6.522%	2	634	-42.681%
2026-07-07	39.0500	39.1000	39.0500	39.1000	+5.676%	2	635	-46.419%
2026-07-06	36.1000	37.0000	35.7500	37.0000	+6.598%	8	634	-43.378%
2026-06-30	34.9200	34.9200	34.4000	34.7100	-9.609%	7	632	-39.643%
2026-06-29	38.4000	38.4000	38.4000	38.4000	-3.396%	1	638	-45.443%
2026-06-26	39.1900	39.7500	39.1900	39.7500	+4.992%	5	639	-47.296%
2026-06-25	37.5500	38.0600	37.5400	37.8600	-5.350%	46	642	-44.665%
2026-06-24	40.0000	40.0000	40.0000	40.0000	+6.468%	1	623	-47.625%
2026-06-18	37.5700	37.5700	37.5700	37.5700	-2.668%	1	624	-44.237%
2026-06-17	38.5000	38.6000	38.5000	38.6000	+3.485%	2	624	-45.725%
2026-06-15	37.0000	37.3000	37.0000	37.3000	-10.423%	5	625	-43.834%
2026-06-11	41.5000	41.6400	41.5000	41.6400	-4.276%	3	630	-49.688%
2026-06-09	38.9600	43.5000	38.9600	43.5000	+18.690%	4	627	-51.839%
2026-06-05	38.6400	38.6400	36.6500	36.6500	-0.543%	15	631	-42.838%
2026-06-04	36.8500	36.8500	36.8500	36.8500	+0.904%	1	630	-43.148%
2026-06-02	36.6700	37.4900	36.5200	36.5200	-1.030%	7	629	-42.634%
2026-06-01	36.7000	39.2000	36.7000	36.9000	+1.374%	60	636	-43.225%
2026-05-28	36.4000	36.4000	36.4000	36.4000	-2.019%	1	650	-42.445%
2026-05-27	37.1500	37.1500	37.1500	37.1500	0.000%	1	650	-43.607%
2026-05-26	37.8500	37.8500	36.9800	37.1500	-2.288%	250	649	-43.607%
2026-05-22	36.8000	38.0200	36.8000	38.0200	-2.837%	3	504	-44.897%
2026-05-21	39.1300	39.1300	39.1300	39.1300	-0.937%	2	504	-46.461%
2026-05-20	39.7500	40.1000	39.5000	39.5000	-2.469%	3	504	-46.962%
2026-05-18	41.0000	41.2000	40.5000	40.5000	+2.402%	3	504	-48.272%
2026-05-15	40.2500	40.2500	39.5500	39.5500	+3.588%	4	504	-47.029%
2026-05-14	38.7500	38.7500	38.1800	38.1800	-0.365%	28	504	-45.128%
2026-05-13	37.8300	38.3200	37.8300	38.3200	+2.735%	32	508	-45.329%
2026-05-11	37.0900	37.3000	37.0900	37.3000	+1.968%	4	508	-43.834%
2026-05-08	38.0000	38.0000	36.5800	36.5800	-8.090%	23	509	-42.728%
2026-05-07	39.4000	39.8000	39.4000	39.8000	+3.592%	10	497	-47.362%
2026-05-06	38.5600	39.0000	38.2500	38.4200	-15.523%	76	503	-45.471%
2026-05-05	45.4800	45.4800	45.4800	45.4800	-2.194%	15	517	-53.936%
2026-05-04	44.1200	46.5000	44.1200	46.5000	+4.401%	31	532	-54.946%
2026-05-01	45.7700	45.7700	44.5400	44.5400	-2.730%	8	500	-52.964%
2026-04-30	46.4100	46.4100	45.0000	45.7900	-5.275%	9	500	-54.248%
2026-04-29	48.3400	48.3400	48.3400	48.3400	-0.535%	6	501	-56.661%
2026-04-28	50.0000	50.0000	48.6000	48.6000	+2.424%	118	495	-56.893%
2026-04-27	46.7100	47.7700	46.7100	47.4500	+1.955%	5	532	-55.848%
2026-04-24	47.7900	48.0900	46.5000	46.5400	-10.154%	147	533	-54.985%
2026-04-23	51.8000	51.8000	51.8000	51.8000	-0.461%	22	616	-59.556%
2026-04-22	53.2500	53.7000	51.7000	52.0400	-4.162%	23	637	-59.743%
2026-04-21	54.5500	54.5900	54.3000	54.3000	-2.740%	16	632	-61.418%
2026-04-20	53.9700	55.9200	53.9700	55.8300	+1.601%	18	632	-62.475%
2026-04-17	53.0000	54.9500	53.0000	54.9500	+0.274%	44	620	-61.874%
2026-04-16	57.2500	57.2500	54.7800	54.8000	-5.874%	70	616	-61.770%
2026-04-15	58.7600	59.3500	58.0000	58.2200	-4.557%	9	629	-64.016%
2026-04-14	59.3500	61.0000	59.3500	61.0000	+0.329%	4	628	-65.656%
2026-04-13	61.1500	61.3500	60.8000	60.8000	-1.379%	5	626	-65.543%
2026-04-10	61.3500	61.6500	58.6600	61.6500	-5.008%	16	624	-66.018%
2026-04-08	65.2000	65.5000	64.9000	64.9000	-4.306%	43	615	-67.720%
2026-04-07	67.9500	69.1500	67.8200	67.8200	+1.985%	20	595	-69.109%
2026-04-06	66.1800	66.7300	65.9500	66.5000	-3.818%	31	588	-68.496%
2026-04-02	73.6000	73.6000	69.1400	69.1400	-2.400%	83	538	-69.699%
2026-04-01	71.3300	71.3300	69.8300	70.8400	-3.593%	3	538	-70.426%
2026-03-31	74.5100	74.5100	73.4800	73.4800	-4.534%	5	539	-71.489%
2026-03-30	73.5400	77.0000	73.5400	76.9700	+3.496%	8	537	-72.782%
2026-03-27	74.7700	74.7700	74.2600	74.3700	+8.017%	3	535	-71.830%
2026-03-26	67.7700	68.8500	67.7700	68.8500	+1.086%	8	535	-69.572%
2026-03-25	68.1400	68.1400	67.4000	68.1100	-6.120%	17	527	-69.241%
2026-03-24	73.1000	73.1000	72.3000	72.5500	+2.399%	36	522	-71.123%
2026-03-23	71.3800	71.3800	70.8500	70.8500	-4.450%	7	509	-70.430%
2026-03-20	74.2500	74.2500	74.1500	74.1500	+2.958%	2	514	-71.746%
2026-03-19	72.0200	72.0200	72.0200	72.0200	-2.491%	1	513	-70.911%
2026-03-18	74.1000	74.1500	73.8600	73.8600	-1.389%	4	514	-71.636%
2026-03-17	75.6000	75.6000	74.9000	74.9000	+0.174%	12	513	-72.029%
2026-03-16	74.1500	75.6500	74.1500	74.7700	-3.895%	59	508	-71.981%
2026-03-13	77.6500	77.8000	77.6100	77.8000	+3.197%	6	486	-73.072%
2026-03-12	76.7100	76.7100	75.3900	75.3900	+2.293%	2	483	-72.211%
2026-03-11	73.3000	73.7000	73.3000	73.7000	-0.540%	4	482	-71.574%
2026-03-10	74.6500	74.8500	73.8000	74.1000	-3.928%	19	480	-71.727%
2026-03-09	79.6500	79.6500	77.1300	77.1300	-0.091%	6	473	-72.838%
2026-03-06	76.3700	77.2000	76.3700	77.2000	+3.071%	11	474	-72.863%
2026-03-05	74.9000	74.9000	74.9000	74.9000	+0.713%	3	469	-72.029%
2026-03-04	74.3700	74.3700	74.3700	74.3700	-7.832%	1	469	-71.830%
2026-03-03	80.6900	80.6900	80.6900	80.6900	+4.237%	1	468	-74.036%
2026-03-02	79.0000	79.0000	77.1600	77.4100	+6.187%	8	468	-72.936%
2026-02-24	72.6100	73.8000	72.6100	72.9000	-5.004%	4	460	-71.262%
2026-02-23	76.7400	76.7400	76.7400	76.7400	+0.288%	40	460	-72.700%
2026-02-20	74.9400	76.5200	74.9400	76.5200	+1.959%	2	420	-72.622%
2026-02-19	75.7500	75.7500	75.0500	75.0500	-3.161%	3	420	-72.085%
2026-02-18	77.5000	77.5000	77.5000	77.5000	+1.307%	1	420	-72.968%
2026-02-17	75.8300	76.8000	75.8300	76.5000	+3.532%	17	420	-72.614%
2026-02-13	74.2500	74.2500	73.8900	73.8900	-0.605%	11	429	-71.647%
2026-02-12	70.5400	74.3400	70.5400	74.3400	+3.494%	5	429	-71.819%
2026-02-11	70.2500	71.8300	70.0800	71.8300	+0.956%	6	426	-70.834%
2026-02-10	70.5000	71.1500	70.5000	71.1500	+1.281%	3	428	-70.555%
2026-02-09	72.8900	72.8900	69.6000	70.2500	-3.436%	13	428	-70.178%
2026-02-06	74.8000	74.8000	72.6000	72.7500	-5.850%	47	428	-71.203%
2026-02-05	75.1800	78.6400	72.9100	77.2700	+2.209%	26	418	-72.887%
2026-02-04	72.3100	75.7400	71.0000	75.6000	+18.625%	277	423	-72.288%
2026-01-30	63.1000	63.7300	63.1000	63.7300	+4.049%	2	195	-67.127%
2026-01-29	63.5000	63.5000	61.2500	61.2500	+0.410%	2	194	-65.796%
2026-01-28	60.7000	61.0000	60.7000	61.0000	+1.044%	40	194	-65.656%
2026-01-27	61.2000	61.2000	60.0500	60.3700	-0.626%	101	167	-65.297%
2026-01-26	60.2500	60.7500	60.2500	60.7500	+6.132%	5	67	-65.514%
2026-01-23	57.2400	57.2400	57.2400	57.2400	-3.944%	2	64	-63.400%
2026-01-22	60.3600	60.3600	59.2500	59.5900	-1.602%	88	64	-64.843%
2026-01-21	60.5600	60.5600	60.5600	60.5600	-2.699%	10	46	-65.406%
2026-01-20	63.3700	63.3700	62.2400	62.2400	-1.984%	2	36	-66.340%
2026-01-15	61.5000	63.5000	61.5000	63.5000	-1.474%	6	36	-67.008%
2026-01-14	66.3200	67.1000	64.4500	64.4500	-0.525%	13	34	-67.494%
2026-01-13	65.7500	66.0000	64.7900	64.7900	-6.101%	18	34	-67.665%
2026-01-12	68.5000	69.8000	68.1900	69.0000	-1.429%	28	38	-69.638%
2026-01-08	70.2800	70.5000	70.0000	70.0000	+0.719%	26	46	-70.071%
2026-01-07	69.5000	69.5000	69.5000	69.5000	+0.579%	20	36	-69.856%
2026-01-06	68.4200	70.4000	68.4200	69.1000	+4.255%	14	28	-69.682%
2026-01-02	66.7800	66.7800	65.3000	66.2800	-2.242%	6	24	-68.392%
2025-12-31	67.6500	68.1600	67.1500	67.8000	-0.074%	13	11	-69.100%
2025-12-30	67.5000	68.2200	67.4900	67.8500	-0.455%	17	11	-69.123%
2025-12-29	68.9900	68.9900	68.1500	68.1600	+0.843%	16	3	-69.263%
2025-12-26	67.5900	67.5900	67.5900	67.5900	+0.491%	2	6	-69.004%
2025-12-24	67.2600	67.2600	67.2600	67.2600	0.000%	4	0	-68.852%