Dark

AMD20281215P270
AMD Dec 15 2028 270.00 Put (AMD281215P00270000)
option OPRA

EOD

Sep 3, 2026

36.45-1.220%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	36.4500	36.4500	36.4500	36.4500	-1.220%	1	986	0.000%
2026-09-02	36.8500	37.2000	36.7500	36.9000	-3.403%	23	986	-1.220%
2026-09-01	38.0000	38.2000	38.0000	38.2000	+2.385%	2	979	-4.581%
2026-08-31	37.8600	37.8600	37.3100	37.3100	-1.816%	3	978	-2.305%
2026-08-28	38.4500	38.6300	38.0000	38.0000	-2.564%	18	975	-4.079%
2026-08-27	39.6000	40.0000	39.0000	39.0000	-1.266%	3	975	-6.538%
2026-08-26	40.9700	40.9700	39.5000	39.5000	-1.299%	12	975	-7.722%
2026-08-25	40.9600	41.2200	40.0200	40.0200	-6.930%	7	966	-8.921%
2026-08-24	43.4000	43.4000	42.6500	43.0000	-0.348%	18	967	-15.233%
2026-08-21	43.6000	43.6000	43.1500	43.1500	-1.032%	4	962	-15.527%
2026-08-20	43.4000	44.2300	43.4000	43.6000	-2.483%	310	961	-16.399%
2026-08-19	44.7100	44.7100	44.7100	44.7100	+2.171%	1	874	-18.475%
2026-08-18	45.2800	45.2800	43.5900	43.7600	+1.602%	193	875	-16.705%
2026-08-17	42.2000	43.1100	42.2000	43.0700	-0.531%	6	891	-15.370%
2026-08-14	43.3000	43.3000	43.3000	43.3000	-6.176%	1	891	-15.820%
2026-08-13	45.0800	46.1500	45.0800	46.1500	+1.563%	3	890	-21.018%
2026-08-12	45.4400	45.4400	45.4400	45.4400	-4.638%	1	889	-19.784%
2026-08-11	47.6000	47.7500	47.4900	47.6500	-3.737%	20	889	-23.505%
2026-08-10	50.8000	50.8000	49.5000	49.5000	-1.296%	2	893	-26.364%
2026-08-07	50.5000	50.6000	50.1500	50.1500	-2.242%	5	892	-27.318%
2026-08-06	51.3000	51.3000	51.3000	51.3000	-3.426%	1	892	-28.947%
2026-08-05	54.0000	54.0000	51.5000	53.1200	+5.376%	6	892	-31.382%
2026-08-04	50.4100	50.4100	50.4100	50.4100	-5.155%	1	889	-27.693%
2026-08-03	53.3500	53.3500	53.1500	53.1500	-0.654%	2	888	-31.421%
2026-07-30	53.6000	53.8200	53.5000	53.5000	-12.439%	97	888	-31.869%
2026-07-29	63.4000	63.4000	61.1000	61.1000	+5.801%	21	847	-40.344%
2026-07-27	58.7500	58.7500	57.0000	57.7500	+5.963%	5	853	-36.883%
2026-07-24	54.5000	54.5000	54.5000	54.5000	+0.609%	1	854	-33.119%
2026-07-23	53.0000	54.1700	53.0000	54.1700	+1.252%	3	854	-32.712%
2026-07-22	53.8000	53.8000	53.5000	53.5000	-2.727%	12	855	-31.869%
2026-07-20	55.0000	55.0000	55.0000	55.0000	-4.696%	1	860	-33.727%
2026-07-16	57.8000	57.8000	57.7100	57.7100	+9.175%	2	859	-36.839%
2026-07-14	52.8600	52.8600	52.8600	52.8600	-3.716%	2	859	-31.044%
2026-07-13	53.9500	54.9000	53.9000	54.9000	+2.330%	14	861	-33.607%
2026-07-10	53.6500	53.6500	53.6500	53.6500	-2.808%	20	859	-32.060%
2026-07-09	55.2000	55.2000	55.2000	55.2000	-4.498%	2	859	-33.967%
2026-07-07	59.1500	59.1500	57.7500	57.8000	+6.250%	22	858	-36.938%
2026-07-06	53.8500	54.4000	53.6500	54.4000	-3.289%	3	858	-32.996%
2026-07-02	51.5500	56.2500	51.5500	56.2500	+9.075%	5	857	-35.200%
2026-07-01	52.5500	52.6500	51.5700	51.5700	+0.880%	4	857	-29.319%
2026-06-30	51.1000	51.2600	51.0500	51.1200	-7.055%	40	858	-28.697%
2026-06-29	55.5000	56.1400	54.9900	55.0000	-2.517%	5	896	-33.727%
2026-06-25	56.0700	56.4200	56.0700	56.4200	-1.622%	8	900	-35.395%
2026-06-23	56.9000	57.4200	56.6000	57.3500	+4.806%	88	900	-36.443%
2026-06-22	53.9500	54.7600	53.9500	54.7200	-3.747%	27	906	-33.388%
2026-06-16	55.8000	56.8500	55.8000	56.8500	-7.456%	4	906	-35.884%
2026-06-11	62.0000	62.0000	61.4300	61.4300	-3.865%	11	904	-40.664%
2026-06-10	61.9300	63.9000	61.9300	63.9000	+9.624%	11	913	-42.958%
2026-06-09	58.2900	58.2900	58.2900	58.2900	-1.337%	3	909	-37.468%
2026-06-08	58.2000	59.0800	58.2000	59.0800	+7.145%	4	909	-38.304%
2026-06-04	55.2000	55.2000	54.6100	55.1400	+1.174%	3	906	-33.896%
2026-06-02	54.5000	54.5000	54.5000	54.5000	+0.721%	1	905	-33.119%
2026-05-29	54.0000	54.5000	54.0000	54.1100	-3.375%	13	906	-32.637%
2026-05-28	56.0000	56.0000	56.0000	56.0000	+3.608%	1	904	-34.911%
2026-05-27	54.0500	54.0500	54.0500	54.0500	-3.654%	10	904	-32.562%
2026-05-26	56.1000	57.0500	55.3000	56.1000	-3.276%	73	895	-35.027%
2026-05-22	56.1000	58.0000	56.0000	58.0000	-0.770%	7	933	-37.155%
2026-05-21	58.8000	58.8000	58.4500	58.4500	-1.267%	2	932	-37.639%
2026-05-20	60.0000	60.0000	59.2000	59.2000	-3.014%	5	932	-38.429%
2026-05-18	61.0400	61.0400	61.0400	61.0400	+2.416%	6	926	-40.285%
2026-05-15	59.6000	59.6000	59.6000	59.6000	+1.985%	14	926	-38.842%
2026-05-14	57.8100	58.4400	57.2000	58.4400	+1.936%	35	912	-37.628%
2026-05-13	56.9400	57.3300	56.9400	57.3300	+4.236%	52	889	-36.421%
2026-05-12	56.6300	58.5000	55.0000	55.0000	-2.913%	9	889	-33.727%
2026-05-11	54.7000	57.0000	54.6900	56.6500	+0.425%	138	889	-35.658%
2026-05-08	57.4500	57.4500	56.4100	56.4100	-6.513%	15	760	-35.384%
2026-05-07	58.7000	60.8500	58.4900	60.3400	+3.145%	129	747	-39.592%
2026-05-06	55.0500	59.7000	55.0500	58.5000	-12.674%	36	764	-37.692%
2026-05-05	68.2500	68.2500	66.9900	66.9900	-4.368%	33	768	-45.589%
2026-05-04	68.6100	70.5000	68.6100	70.0500	+4.552%	615	800	-47.966%
2026-05-01	68.1100	68.1100	66.7500	67.0000	-2.475%	5	290	-45.597%
2026-04-30	70.1000	70.1000	68.7000	68.7000	-2.484%	101	290	-46.943%
2026-04-29	71.9400	71.9400	70.4500	70.4500	-3.387%	2	189	-48.261%
2026-04-28	73.3000	73.3000	72.9200	72.9200	+2.704%	7	190	-50.014%
2026-04-27	70.6700	71.5900	70.6700	71.0000	+1.574%	4	183	-48.662%
2026-04-24	71.0800	72.0000	69.7800	69.9000	-10.015%	154	183	-47.854%
2026-04-23	77.8300	77.8300	77.6800	77.6800	-1.708%	7	169	-53.077%
2026-04-22	78.8000	79.0300	78.8000	79.0300	-3.304%	22	170	-53.878%
2026-04-21	81.6700	81.7300	81.4800	81.7300	-1.991%	10	170	-55.402%
2026-04-20	80.5700	83.3900	80.5700	83.3900	+1.128%	8	170	-56.290%
2026-04-17	82.1600	82.4600	82.1600	82.4600	+0.598%	2	167	-55.797%
2026-04-16	85.2000	85.2000	81.9700	81.9700	-6.266%	83	168	-55.533%
2026-04-15	87.4500	87.4500	87.4500	87.4500	-2.334%	1	146	-58.319%
2026-04-14	89.5400	89.5400	89.5400	89.5400	-0.907%	1	147	-59.292%
2026-04-10	91.2200	91.2200	90.3600	90.3600	-4.351%	4	146	-59.661%
2026-04-09	94.1300	94.4700	94.1300	94.4700	-0.338%	5	145	-61.416%
2026-04-08	96.2800	96.2800	94.7900	94.7900	-4.887%	2	148	-61.547%
2026-04-06	99.6600	99.6600	99.6600	99.6600	-1.570%	1	148	-63.426%
2026-04-02	101.2500	101.2500	101.2500	101.2500	-2.315%	1	147	-64.000%
2026-04-01	103.1000	103.7000	103.1000	103.6500	-5.126%	4	147	-64.834%
2026-03-31	109.3000	109.3000	109.2500	109.2500	+2.872%	20	146	-66.636%
2026-03-30	106.2000	106.2000	106.2000	106.2000	-1.530%	1	136	-65.678%
2026-03-11	107.8500	107.8500	107.8500	107.8500	-2.274%	1	135	-66.203%
2026-03-09	110.3600	110.3600	110.3600	110.3600	+0.073%	6	134	-66.972%
2026-03-04	110.2800	110.2800	110.2800	110.2800	+3.930%	1	128	-66.948%
2026-02-25	106.1100	106.1100	106.1100	106.1100	-3.343%	1	126	-65.649%
2026-02-17	109.7100	109.7800	109.7100	109.7800	+6.324%	100	126	-66.797%
2026-02-09	103.2500	103.2500	103.2500	103.2500	-5.336%	4	26	-64.697%
2026-02-06	109.0700	109.0700	109.0700	109.0700	-3.640%	2	22	-66.581%
2026-02-05	113.1900	113.1900	113.1900	113.1900	+22.038%	2	24	-67.798%
2026-01-30	92.7500	92.7500	92.7500	92.7500	+1.923%	10	22	-60.701%
2026-01-28	91.0000	91.0000	91.0000	91.0000	+3.421%	4	12	-59.945%
2026-01-23	87.9900	87.9900	87.9900	87.9900	-1.895%	7	8	-58.575%
2026-01-21	91.9800	91.9800	89.6900	89.6900	0.000%	8	8	-59.360%