Dark

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

EOD

Jul 20, 2026

38.32-2.642%(-1.04)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	39.6400	39.6400	37.7000	38.3200	-2.642%	40	638	0.000%
2026-07-17	42.0700	42.8400	39.3600	39.3600	-0.906%	64	644	-2.642%
2026-07-16	39.7200	39.7200	39.7200	39.7200	+10.795%	1	635	-3.525%
2026-07-14	35.8500	35.8500	35.8500	35.8500	-0.830%	1	635	+6.890%
2026-07-13	35.8000	36.6400	35.8000	36.1500	+0.139%	4	635	+6.003%
2026-07-10	35.9500	36.1000	35.9500	36.1000	-1.231%	2	635	+6.150%
2026-07-09	36.3000	36.5500	36.3000	36.5500	-6.522%	2	634	+4.843%
2026-07-07	39.0500	39.1000	39.0500	39.1000	+5.676%	2	635	-1.995%
2026-07-06	36.1000	37.0000	35.7500	37.0000	+6.598%	8	634	+3.568%
2026-06-30	34.9200	34.9200	34.4000	34.7100	-9.609%	7	632	+10.400%
2026-06-29	38.4000	38.4000	38.4000	38.4000	-3.396%	1	638	-0.208%
2026-06-26	39.1900	39.7500	39.1900	39.7500	+4.992%	5	639	-3.597%
2026-06-25	37.5500	38.0600	37.5400	37.8600	-5.350%	46	642	+1.215%
2026-06-24	40.0000	40.0000	40.0000	40.0000	+6.468%	1	623	-4.200%
2026-06-18	37.5700	37.5700	37.5700	37.5700	-2.668%	1	624	+1.996%
2026-06-17	38.5000	38.6000	38.5000	38.6000	+3.485%	2	624	-0.725%
2026-06-15	37.0000	37.3000	37.0000	37.3000	-10.423%	5	625	+2.735%
2026-06-11	41.5000	41.6400	41.5000	41.6400	-4.276%	3	630	-7.973%
2026-06-09	38.9600	43.5000	38.9600	43.5000	+18.690%	4	627	-11.908%
2026-06-05	38.6400	38.6400	36.6500	36.6500	-0.543%	15	631	+4.557%
2026-06-04	36.8500	36.8500	36.8500	36.8500	+0.904%	1	630	+3.989%
2026-06-02	36.6700	37.4900	36.5200	36.5200	-1.030%	7	629	+4.929%
2026-06-01	36.7000	39.2000	36.7000	36.9000	+1.374%	60	636	+3.848%
2026-05-28	36.4000	36.4000	36.4000	36.4000	-2.019%	1	650	+5.275%
2026-05-27	37.1500	37.1500	37.1500	37.1500	0.000%	1	650	+3.149%
2026-05-26	37.8500	37.8500	36.9800	37.1500	-2.288%	250	649	+3.149%
2026-05-22	36.8000	38.0200	36.8000	38.0200	-2.837%	3	504	+0.789%
2026-05-21	39.1300	39.1300	39.1300	39.1300	-0.937%	2	504	-2.070%
2026-05-20	39.7500	40.1000	39.5000	39.5000	-2.469%	3	504	-2.987%
2026-05-18	41.0000	41.2000	40.5000	40.5000	+2.402%	3	504	-5.383%
2026-05-15	40.2500	40.2500	39.5500	39.5500	+3.588%	4	504	-3.110%
2026-05-14	38.7500	38.7500	38.1800	38.1800	-0.365%	28	504	+0.367%
2026-05-13	37.8300	38.3200	37.8300	38.3200	+2.735%	32	508	0.000%
2026-05-11	37.0900	37.3000	37.0900	37.3000	+1.968%	4	508	+2.735%
2026-05-08	38.0000	38.0000	36.5800	36.5800	-8.090%	23	509	+4.757%
2026-05-07	39.4000	39.8000	39.4000	39.8000	+3.592%	10	497	-3.719%
2026-05-06	38.5600	39.0000	38.2500	38.4200	-15.523%	76	503	-0.260%
2026-05-05	45.4800	45.4800	45.4800	45.4800	-2.194%	15	517	-15.743%
2026-05-04	44.1200	46.5000	44.1200	46.5000	+4.401%	31	532	-17.591%
2026-05-01	45.7700	45.7700	44.5400	44.5400	-2.730%	8	500	-13.965%
2026-04-30	46.4100	46.4100	45.0000	45.7900	-5.275%	9	500	-16.314%
2026-04-29	48.3400	48.3400	48.3400	48.3400	-0.535%	6	501	-20.728%
2026-04-28	50.0000	50.0000	48.6000	48.6000	+2.424%	118	495	-21.152%
2026-04-27	46.7100	47.7700	46.7100	47.4500	+1.955%	5	532	-19.241%
2026-04-24	47.7900	48.0900	46.5000	46.5400	-10.154%	147	533	-17.662%
2026-04-23	51.8000	51.8000	51.8000	51.8000	-0.461%	22	616	-26.023%
2026-04-22	53.2500	53.7000	51.7000	52.0400	-4.162%	23	637	-26.364%
2026-04-21	54.5500	54.5900	54.3000	54.3000	-2.740%	16	632	-29.429%
2026-04-20	53.9700	55.9200	53.9700	55.8300	+1.601%	18	632	-31.363%
2026-04-17	53.0000	54.9500	53.0000	54.9500	+0.274%	44	620	-30.264%
2026-04-16	57.2500	57.2500	54.7800	54.8000	-5.874%	70	616	-30.073%
2026-04-15	58.7600	59.3500	58.0000	58.2200	-4.557%	9	629	-34.181%
2026-04-14	59.3500	61.0000	59.3500	61.0000	+0.329%	4	628	-37.180%
2026-04-13	61.1500	61.3500	60.8000	60.8000	-1.379%	5	626	-36.974%
2026-04-10	61.3500	61.6500	58.6600	61.6500	-5.008%	16	624	-37.843%
2026-04-08	65.2000	65.5000	64.9000	64.9000	-4.306%	43	615	-40.955%
2026-04-07	67.9500	69.1500	67.8200	67.8200	+1.985%	20	595	-43.497%
2026-04-06	66.1800	66.7300	65.9500	66.5000	-3.818%	31	588	-42.376%
2026-04-02	73.6000	73.6000	69.1400	69.1400	-2.400%	83	538	-44.576%
2026-04-01	71.3300	71.3300	69.8300	70.8400	-3.593%	3	538	-45.906%
2026-03-31	74.5100	74.5100	73.4800	73.4800	-4.534%	5	539	-47.850%
2026-03-30	73.5400	77.0000	73.5400	76.9700	+3.496%	8	537	-50.214%
2026-03-27	74.7700	74.7700	74.2600	74.3700	+8.017%	3	535	-48.474%
2026-03-26	67.7700	68.8500	67.7700	68.8500	+1.086%	8	535	-44.343%
2026-03-25	68.1400	68.1400	67.4000	68.1100	-6.120%	17	527	-43.738%
2026-03-24	73.1000	73.1000	72.3000	72.5500	+2.399%	36	522	-47.181%
2026-03-23	71.3800	71.3800	70.8500	70.8500	-4.450%	7	509	-45.914%
2026-03-20	74.2500	74.2500	74.1500	74.1500	+2.958%	2	514	-48.321%
2026-03-19	72.0200	72.0200	72.0200	72.0200	-2.491%	1	513	-46.793%
2026-03-18	74.1000	74.1500	73.8600	73.8600	-1.389%	4	514	-48.118%
2026-03-17	75.6000	75.6000	74.9000	74.9000	+0.174%	12	513	-48.838%
2026-03-16	74.1500	75.6500	74.1500	74.7700	-3.895%	59	508	-48.749%
2026-03-13	77.6500	77.8000	77.6100	77.8000	+3.197%	6	486	-50.746%
2026-03-12	76.7100	76.7100	75.3900	75.3900	+2.293%	2	483	-49.171%
2026-03-11	73.3000	73.7000	73.3000	73.7000	-0.540%	4	482	-48.005%
2026-03-10	74.6500	74.8500	73.8000	74.1000	-3.928%	19	480	-48.286%
2026-03-09	79.6500	79.6500	77.1300	77.1300	-0.091%	6	473	-50.318%
2026-03-06	76.3700	77.2000	76.3700	77.2000	+3.071%	11	474	-50.363%
2026-03-05	74.9000	74.9000	74.9000	74.9000	+0.713%	3	469	-48.838%
2026-03-04	74.3700	74.3700	74.3700	74.3700	-7.832%	1	469	-48.474%
2026-03-03	80.6900	80.6900	80.6900	80.6900	+4.237%	1	468	-52.510%
2026-03-02	79.0000	79.0000	77.1600	77.4100	+6.187%	8	468	-50.497%
2026-02-24	72.6100	73.8000	72.6100	72.9000	-5.004%	4	460	-47.435%
2026-02-23	76.7400	76.7400	76.7400	76.7400	+0.288%	40	460	-50.065%
2026-02-20	74.9400	76.5200	74.9400	76.5200	+1.959%	2	420	-49.922%
2026-02-19	75.7500	75.7500	75.0500	75.0500	-3.161%	3	420	-48.941%
2026-02-18	77.5000	77.5000	77.5000	77.5000	+1.307%	1	420	-50.555%
2026-02-17	75.8300	76.8000	75.8300	76.5000	+3.532%	17	420	-49.908%
2026-02-13	74.2500	74.2500	73.8900	73.8900	-0.605%	11	429	-48.139%
2026-02-12	70.5400	74.3400	70.5400	74.3400	+3.494%	5	429	-48.453%
2026-02-11	70.2500	71.8300	70.0800	71.8300	+0.956%	6	426	-46.652%
2026-02-10	70.5000	71.1500	70.5000	71.1500	+1.281%	3	428	-46.142%
2026-02-09	72.8900	72.8900	69.6000	70.2500	-3.436%	13	428	-45.452%
2026-02-06	74.8000	74.8000	72.6000	72.7500	-5.850%	47	428	-47.326%
2026-02-05	75.1800	78.6400	72.9100	77.2700	+2.209%	26	418	-50.408%
2026-02-04	72.3100	75.7400	71.0000	75.6000	+18.625%	277	423	-49.312%
2026-01-30	63.1000	63.7300	63.1000	63.7300	+4.049%	2	195	-39.871%
2026-01-29	63.5000	63.5000	61.2500	61.2500	+0.410%	2	194	-37.437%
2026-01-28	60.7000	61.0000	60.7000	61.0000	+1.044%	40	194	-37.180%
2026-01-27	61.2000	61.2000	60.0500	60.3700	-0.626%	101	167	-36.525%
2026-01-26	60.2500	60.7500	60.2500	60.7500	+6.132%	5	67	-36.922%
2026-01-23	57.2400	57.2400	57.2400	57.2400	-3.944%	2	64	-33.054%
2026-01-22	60.3600	60.3600	59.2500	59.5900	-1.602%	88	64	-35.694%
2026-01-21	60.5600	60.5600	60.5600	60.5600	-2.699%	10	46	-36.724%
2026-01-20	63.3700	63.3700	62.2400	62.2400	-1.984%	2	36	-38.432%
2026-01-15	61.5000	63.5000	61.5000	63.5000	-1.474%	6	36	-39.654%
2026-01-14	66.3200	67.1000	64.4500	64.4500	-0.525%	13	34	-40.543%
2026-01-13	65.7500	66.0000	64.7900	64.7900	-6.101%	18	34	-40.855%
2026-01-12	68.5000	69.8000	68.1900	69.0000	-1.429%	28	38	-44.464%
2026-01-08	70.2800	70.5000	70.0000	70.0000	+0.719%	26	46	-45.257%
2026-01-07	69.5000	69.5000	69.5000	69.5000	+0.579%	20	36	-44.863%
2026-01-06	68.4200	70.4000	68.4200	69.1000	+4.255%	14	28	-44.544%
2026-01-02	66.7800	66.7800	65.3000	66.2800	-2.242%	6	24	-42.185%
2025-12-31	67.6500	68.1600	67.1500	67.8000	-0.074%	13	11	-43.481%
2025-12-30	67.5000	68.2200	67.4900	67.8500	-0.455%	17	11	-43.522%
2025-12-29	68.9900	68.9900	68.1500	68.1600	+0.843%	16	3	-43.779%
2025-12-26	67.5900	67.5900	67.5900	67.5900	+0.491%	2	6	-43.305%
2025-12-24	67.2600	67.2600	67.2600	67.2600	0.000%	4	0	-43.027%