Dark

AMD20281215P300
AMD Dec 15 2028 300.00 Put (AMD281215P00300000)
option OPRA

EOD

Sep 3, 2026

46.50-2.618%(-1.25)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	49.0000	49.0000	46.1500	46.5000	-2.618%	44	1,722	0.000%
2026-09-02	48.0600	48.3000	47.7500	47.7500	-0.521%	25	1,684	-2.618%
2026-09-01	49.0500	49.7600	48.0000	48.0000	+1.010%	51	1,675	-3.125%
2026-08-31	48.6500	48.8600	47.5200	47.5200	-3.020%	13	1,656	-2.146%
2026-08-28	49.5400	50.0000	49.0000	49.0000	-3.372%	11	1,655	-5.102%
2026-08-27	50.8300	51.2700	50.7100	50.7100	-0.216%	11	1,650	-8.302%
2026-08-26	51.9600	51.9600	50.5000	50.8200	-0.059%	7	1,645	-8.501%
2026-08-25	52.2000	52.6000	50.2500	50.8500	-7.310%	294	1,642	-8.555%
2026-08-24	55.0000	55.0000	54.8600	54.8600	+0.864%	5	1,534	-15.239%
2026-08-21	55.0000	55.5500	53.7900	54.3900	-3.649%	25	1,533	-14.506%
2026-08-20	54.9000	56.4500	54.9000	56.4500	-1.156%	20	1,528	-17.626%
2026-08-19	56.0000	57.8700	56.0000	57.1100	+3.087%	5	1,517	-18.578%
2026-08-18	57.0000	57.4500	55.4000	55.4000	+2.669%	9	1,513	-16.065%
2026-08-17	55.0000	55.4800	53.6500	53.9600	-1.891%	8	1,509	-13.825%
2026-08-14	55.8500	57.2400	55.0000	55.0000	-3.930%	145	1,514	-15.455%
2026-08-13	56.5000	57.3700	56.5000	57.2500	-0.052%	14	1,513	-18.777%
2026-08-12	56.8500	57.5500	55.7400	57.2800	-3.080%	99	1,513	-18.820%
2026-08-11	60.6000	61.8500	59.0500	59.1000	-2.475%	22	1,512	-21.320%
2026-08-10	62.2000	62.4000	60.6000	60.6000	-2.885%	225	1,511	-23.267%
2026-08-07	64.8400	64.8400	62.4000	62.4000	-3.030%	46	1,402	-25.481%
2026-08-06	67.0000	67.0000	63.6900	64.3500	-2.055%	53	1,386	-27.739%
2026-08-05	66.0000	66.5000	64.8300	65.7000	+5.831%	317	1,394	-29.224%
2026-08-04	62.0000	62.3500	62.0000	62.0800	-6.138%	16	1,336	-25.097%
2026-08-03	66.0300	66.1400	65.6400	66.1400	-1.284%	4	1,336	-29.695%
2026-07-31	63.9900	67.0000	63.9900	67.0000	+2.290%	10	1,332	-30.597%
2026-07-30	70.0000	70.0000	65.5000	65.5000	-15.429%	82	1,327	-29.008%
2026-07-29	74.9800	77.5000	74.9200	77.4500	+3.267%	35	1,277	-39.961%
2026-07-28	75.0000	75.0000	75.0000	75.0000	+7.204%	1	1,302	-38.000%
2026-07-27	66.9000	72.7000	66.9000	69.9600	+3.034%	110	1,302	-33.533%
2026-07-24	68.0300	68.0300	64.0500	67.9000	+5.027%	69	1,255	-31.517%
2026-07-23	64.6500	64.6500	64.6500	64.6500	-0.416%	4	1,195	-28.074%
2026-07-22	65.9500	65.9500	64.8500	64.9200	-1.636%	13	1,195	-28.373%
2026-07-21	67.6500	67.6500	66.0000	66.0000	-5.036%	39	1,192	-29.545%
2026-07-20	70.3500	72.0500	69.4800	69.5000	-4.006%	25	1,181	-33.094%
2026-07-17	76.8000	76.8000	71.4100	72.4000	+0.556%	47	1,185	-35.773%
2026-07-16	69.4500	72.0000	69.4500	72.0000	+7.946%	9	1,186	-35.417%
2026-07-15	66.5100	66.8000	66.0500	66.7000	+2.458%	18	1,185	-30.285%
2026-07-14	64.9900	65.4300	64.5900	65.1000	-1.736%	43	1,170	-28.571%
2026-07-13	67.0000	67.0000	65.6500	66.2500	+0.776%	121	1,173	-29.811%
2026-07-10	66.0300	66.0300	65.6500	65.7400	-2.535%	6	1,170	-29.267%
2026-07-09	69.8000	69.8000	66.3500	67.4500	-5.000%	69	1,169	-31.060%
2026-07-07	70.6500	71.2000	70.6500	71.0000	+7.186%	10	1,159	-34.507%
2026-07-06	65.9000	66.2400	64.8000	66.2400	-6.375%	16	1,158	-29.801%
2026-07-02	66.0200	70.7500	66.0200	70.7500	+9.132%	218	1,093	-34.276%
2026-07-01	64.5500	65.9500	63.0000	64.8300	+3.778%	68	1,093	-28.274%
2026-06-30	64.1100	64.4000	61.3500	62.4700	-9.595%	23	1,047	-25.564%
2026-06-29	67.5000	69.1000	67.2000	69.1000	+0.087%	14	1,050	-32.706%
2026-06-26	69.7300	69.7300	68.7500	69.0400	-0.043%	22	1,045	-32.648%
2026-06-25	69.2500	69.7000	68.8500	69.0700	-2.153%	270	1,037	-32.677%
2026-06-24	70.5900	70.5900	70.5900	70.5900	+0.843%	10	936	-34.127%
2026-06-23	72.1300	72.1300	69.5900	70.0000	+4.478%	53	946	-33.571%
2026-06-22	66.3600	67.0000	66.3600	67.0000	-2.475%	2	921	-30.597%
2026-06-18	68.5000	68.9800	68.5000	68.7000	-1.604%	4	921	-32.314%
2026-06-17	74.9000	74.9000	69.7500	69.8200	-2.103%	14	921	-33.400%
2026-06-16	68.3000	72.0000	68.3000	71.3200	+4.361%	50	921	-34.801%
2026-06-15	66.9500	68.4500	66.9500	68.3400	-3.215%	68	920	-31.958%
2026-06-12	70.0500	70.7400	69.8600	70.6100	-7.080%	11	926	-34.145%
2026-06-11	75.9900	75.9900	75.9900	75.9900	-1.606%	2	926	-38.808%
2026-06-10	74.2300	77.2300	72.2000	77.2300	+0.849%	5	924	-39.790%
2026-06-09	73.0000	78.2000	73.0000	76.5800	+6.361%	58	925	-39.279%
2026-06-08	71.5900	72.5000	71.5000	72.0000	-1.639%	50	874	-35.417%
2026-06-05	71.9500	73.2000	71.9500	73.2000	+9.058%	3	875	-36.475%
2026-06-04	69.3400	69.3400	66.6000	67.1200	+2.317%	151	875	-30.721%
2026-06-03	67.3500	67.3500	65.6000	65.6000	-3.288%	25	862	-29.116%
2026-06-02	68.0300	68.1800	67.0500	67.8300	+0.638%	13	866	-31.446%
2026-06-01	68.0000	68.0000	67.2500	67.4000	+4.903%	12	876	-31.009%
2026-05-29	67.0000	67.0000	64.2500	64.2500	-3.485%	31	865	-27.626%
2026-05-28	67.0000	67.0000	66.5700	66.5700	-4.367%	11	859	-30.149%
2026-05-27	68.9700	69.6100	68.9700	69.6100	+1.769%	2	854	-33.199%
2026-05-26	68.2000	69.3200	68.2000	68.4000	-2.592%	26	855	-32.018%
2026-05-22	69.0000	70.2900	68.9600	70.2200	-3.570%	11	876	-33.780%
2026-05-21	72.8200	72.8200	72.8200	72.8200	-5.649%	1	875	-36.144%
2026-05-19	77.3500	77.3500	77.1800	77.1800	+1.220%	2	875	-39.751%
2026-05-18	73.8000	76.2500	73.8000	76.2500	+2.832%	65	893	-39.016%
2026-05-15	73.0500	75.0000	73.0500	74.1500	+3.101%	137	893	-37.289%
2026-05-14	72.1300	72.1300	71.0000	71.9200	+1.367%	43	859	-35.345%
2026-05-13	69.6200	72.4600	69.6200	70.9500	-0.070%	107	698	-34.461%
2026-05-12	69.3000	72.9000	69.3000	71.0000	+1.851%	100	698	-34.507%
2026-05-11	68.0000	69.9600	67.4000	69.7100	+1.029%	382	698	-33.295%
2026-05-08	71.8700	72.0500	69.0000	69.0000	-7.754%	84	678	-32.609%
2026-05-07	73.0500	75.0000	71.8500	74.8000	+3.343%	131	672	-37.834%
2026-05-06	71.0000	74.0400	70.8000	72.3800	-15.047%	138	597	-35.756%
2026-05-05	83.6500	85.2000	83.6500	85.2000	-0.035%	2	563	-45.423%
2026-05-04	84.7900	86.5100	84.7900	85.2300	+5.222%	25	563	-45.442%
2026-05-01	83.4600	83.5000	81.0000	81.0000	-4.368%	4	550	-42.593%
2026-04-30	86.0000	86.2000	84.7000	84.7000	-3.684%	27	550	-45.100%
2026-04-29	88.2800	88.2800	87.9400	87.9400	-3.150%	127	562	-47.123%
2026-04-28	92.0000	92.0000	90.8000	90.8000	+3.182%	5	445	-48.789%
2026-04-27	88.0500	88.1100	86.5500	88.0000	+2.744%	119	448	-47.159%
2026-04-24	88.1500	89.0500	85.5700	85.6500	-10.342%	145	338	-45.709%
2026-04-23	93.4500	96.1000	93.2000	95.5300	+0.347%	201	321	-51.324%
2026-04-22	98.0500	98.0500	95.2000	95.2000	-4.800%	45	235	-51.155%
2026-04-21	100.0000	100.1300	99.8500	100.0000	-0.498%	68	172	-53.500%
2026-04-20	100.5000	100.5000	100.5000	100.5000	+0.813%	1	172	-53.731%
2026-04-17	100.3000	100.3000	99.6900	99.6900	-3.120%	34	171	-53.355%
2026-04-16	103.0000	103.0000	102.9000	102.9000	-6.241%	50	185	-54.810%
2026-04-10	109.7500	109.7500	109.7500	109.7500	-3.728%	7	160	-57.631%
2026-04-09	114.3500	114.3500	114.0000	114.0000	-2.146%	5	153	-59.211%
2026-04-08	116.5000	116.5000	116.5000	116.5000	-3.719%	1	152	-60.086%
2026-04-06	121.0500	121.0500	121.0000	121.0000	-1.466%	2	151	-61.570%
2026-04-02	123.7000	124.5500	122.8000	122.8000	-1.956%	43	130	-62.134%
2026-04-01	125.0000	125.4500	125.0000	125.2500	-2.681%	3	130	-62.874%
2026-03-30	129.3200	129.3200	128.7000	128.7000	-1.319%	2	128	-63.869%
2026-03-27	131.4500	131.4500	130.4200	130.4200	+7.590%	3	128	-64.346%
2026-03-25	121.2200	121.2200	121.2200	121.2200	-4.716%	1	128	-61.640%
2026-03-24	127.2200	127.2200	127.2200	127.2200	-2.551%	11	127	-63.449%
2026-03-19	130.5500	130.5500	130.5500	130.5500	-3.189%	2	132	-64.381%
2026-03-13	134.7800	135.0300	134.7400	134.8500	+3.611%	6	134	-65.517%
2026-03-11	129.9000	130.1500	129.9000	130.1500	+0.440%	6	128	-64.272%
2026-03-10	129.5800	129.5800	129.5800	129.5800	-3.865%	2	124	-64.115%
2026-02-23	134.7900	134.7900	134.7900	134.7900	+1.346%	1	121	-65.502%
2026-02-20	133.0000	133.0000	133.0000	133.0000	+2.308%	2	120	-65.038%
2026-02-13	130.0000	130.0000	130.0000	130.0000	+0.386%	2	119	-64.231%
2026-02-12	129.5000	129.5000	129.5000	129.5000	+1.969%	1	119	-64.093%
2026-02-11	127.0000	127.0000	127.0000	127.0000	+1.926%	10	118	-63.386%
2026-02-09	124.6000	124.6000	124.6000	124.6000	-3.865%	1	108	-62.681%
2026-02-06	129.5800	129.6100	129.5800	129.6100	-1.227%	2	108	-64.123%
2026-02-05	131.2200	131.2200	131.2200	131.2200	-0.213%	1	106	-64.563%
2026-02-04	128.0000	132.3000	128.0000	131.5000	+19.005%	22	105	-64.639%
2026-01-28	109.8000	110.5000	109.8000	110.5000	+0.500%	2	84	-57.919%
2026-01-26	109.9500	109.9500	109.9500	109.9500	-0.045%	3	82	-57.708%
2026-01-22	110.0000	110.0000	110.0000	110.0000	+0.273%	1	79	-57.727%
2026-01-21	111.6100	111.6100	109.7000	109.7000	-2.705%	79	79	-57.612%
2026-01-16	116.4400	116.4400	112.7500	112.7500	-0.283%	71	12	-58.758%
2026-01-15	113.0800	113.0800	113.0700	113.0700	-5.166%	3	12	-58.875%
2026-01-13	119.2300	119.2300	119.2300	119.2300	-4.194%	10	11	-61.000%
2026-01-12	123.9500	124.4500	123.9500	124.4500	+0.363%	2	11	-62.636%
2026-01-06	124.0000	124.0000	124.0000	124.0000	0.000%	10	10	-62.500%