Dark

AMD20270115P185
AMD Jan 15 2027 185.00 Put (AMD270115P00185000)
option OPRA

EOD

Sep 1, 2026

0.5600-30.000%(-0.2400)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.6100	0.6600	0.5600	0.5600	-30.000%	27	2,695	0.000%
2026-08-26	0.8000	0.8000	0.8000	0.8000	0.000%	1	2,690	-30.000%
2026-08-25	0.8000	0.8000	0.8000	0.8000	-20.000%	1	2,691	-30.000%
2026-08-24	1.0600	1.0600	1.0000	1.0000	-5.660%	31	2,690	-44.000%
2026-08-21	1.1600	1.1600	1.0300	1.0600	-0.935%	14	2,679	-47.170%
2026-08-20	1.0500	1.0700	1.0500	1.0700	-2.727%	11	2,680	-47.664%
2026-08-19	1.1400	1.1500	1.1000	1.1000	-6.780%	13	2,680	-49.091%
2026-08-18	1.1400	1.1900	1.1400	1.1800	+13.462%	12	2,671	-52.542%
2026-08-17	1.0200	1.0400	1.0200	1.0400	-8.772%	2	2,670	-46.154%
2026-08-14	1.1400	1.1400	1.1400	1.1400	-8.800%	2	2,670	-50.877%
2026-08-11	1.2200	1.2500	1.2200	1.2500	-20.382%	2	2,670	-55.200%
2026-08-10	1.5700	1.5800	1.5700	1.5700	+0.641%	25	2,672	-64.331%
2026-08-07	1.6000	1.6100	1.5500	1.5600	-12.849%	26	2,673	-64.103%
2026-08-06	1.8200	1.8600	1.7700	1.7900	-3.243%	4	2,671	-68.715%
2026-08-05	1.8500	1.8500	1.8500	1.8500	-1.070%	3	2,669	-69.730%
2026-08-04	1.8900	1.8900	1.8700	1.8700	-28.626%	23	2,672	-70.053%
2026-07-30	2.8200	2.8200	2.6200	2.6200	-24.058%	2	2,649	-78.626%
2026-07-28	3.7500	3.7500	3.4500	3.4500	-1.429%	12	2,648	-83.768%
2026-07-20	3.5000	3.5000	3.5000	3.5000	-0.850%	4	2,659	-84.000%
2026-07-17	3.7500	3.7500	3.5300	3.5300	+0.857%	2	2,659	-84.136%
2026-07-16	3.5100	3.5100	3.5000	3.5000	0.000%	2	2,660	-84.000%
2026-07-15	3.5000	3.5000	3.5000	3.5000	+14.007%	1	2,660	-84.000%
2026-07-13	3.0700	3.0700	3.0700	3.0700	-2.540%	1	2,660	-81.759%
2026-07-10	3.3000	3.3000	3.1500	3.1500	-21.642%	2	2,661	-82.222%
2026-07-07	4.1500	4.1500	3.8000	4.0200	+14.857%	15	2,662	-86.070%
2026-07-06	3.5000	3.5000	3.5000	3.5000	-5.405%	1	2,662	-84.000%
2026-07-02	3.7000	3.7000	3.7000	3.7000	+17.834%	8	2,671	-84.865%
2026-06-30	3.1500	3.1500	3.1400	3.1400	-17.368%	9	2,671	-82.166%
2026-06-26	3.8500	3.8500	3.8000	3.8000	+2.426%	5	2,662	-85.263%
2026-06-25	3.7000	3.7100	3.7000	3.7100	-3.636%	6	2,663	-84.906%
2026-06-23	3.8000	3.9300	3.8000	3.8500	+2.667%	15	2,664	-85.455%
2026-06-22	3.7500	3.7500	3.7500	3.7500	+1.351%	2	2,674	-85.067%
2026-06-18	3.7000	3.7000	3.7000	3.7000	-26.000%	3	2,673	-84.865%
2026-06-09	5.0000	5.0000	5.0000	5.0000	+14.155%	1	2,673	-88.800%
2026-06-01	4.3800	4.3800	4.3800	4.3800	+3.059%	50	2,674	-87.215%
2026-05-29	4.2500	4.2500	4.2500	4.2500	-12.371%	3	2,624	-86.824%
2026-05-26	4.8500	4.8500	4.8500	4.8500	-4.528%	1	2,624	-88.454%
2026-05-21	5.4900	5.5300	5.0800	5.0800	-7.636%	502	3,125	-88.976%
2026-05-15	5.4000	5.6000	5.4000	5.5000	+6.796%	7	2,954	-89.818%
2026-05-14	5.1500	5.1500	5.1500	5.1500	+1.578%	10	2,949	-89.126%
2026-05-13	5.0700	5.0700	5.0700	5.0700	+0.595%	1	2,958	-88.955%
2026-05-12	5.2600	5.2600	5.0000	5.0400	+0.800%	61	2,958	-88.889%
2026-05-11	4.9700	5.0000	4.9700	5.0000	-0.990%	3	2,958	-88.800%
2026-05-08	5.1000	5.1000	5.0500	5.0500	-10.777%	3	2,961	-88.911%
2026-05-07	5.4700	5.6600	5.4100	5.6600	+7.400%	13	2,962	-90.106%
2026-05-06	5.2000	5.4900	4.7500	5.2700	-24.714%	19	2,969	-89.374%
2026-05-05	7.0000	7.0000	6.7500	7.0000	-5.020%	26	2,977	-92.000%
2026-05-04	7.5000	7.8500	7.3700	7.3700	+5.587%	8	2,978	-92.402%
2026-05-01	6.9800	6.9800	6.9800	6.9800	-5.676%	1	2,978	-91.977%
2026-04-30	7.4000	7.4000	7.4000	7.4000	-9.756%	5	2,978	-92.432%
2026-04-29	8.2000	8.2000	8.2000	8.2000	-8.889%	5	2,978	-93.171%
2026-04-28	9.0000	9.0000	9.0000	9.0000	+12.500%	2	2,978	-93.778%
2026-04-27	8.1500	8.1500	7.8600	8.0000	+1.266%	12	2,978	-93.000%
2026-04-24	9.1500	9.1500	7.9000	7.9000	-28.507%	93	2,987	-92.911%
2026-04-22	11.3000	11.4300	11.0500	11.0500	-11.812%	297	2,999	-94.932%
2026-04-21	12.1500	12.7000	12.1500	12.5300	-1.571%	409	2,924	-95.531%
2026-04-20	12.5100	12.8500	12.5100	12.7300	+4.688%	3	2,924	-95.601%
2026-04-17	12.5000	12.5000	11.8500	12.1600	-8.571%	67	2,924	-95.395%
2026-04-16	13.2000	13.3000	12.8000	13.3000	-12.787%	16	2,923	-95.789%
2026-04-15	14.9000	15.2500	14.9000	15.2500	-2.431%	3	2,922	-96.328%
2026-04-14	16.5700	16.5700	15.3700	15.6300	-7.788%	67	2,921	-96.417%
2026-04-13	17.5900	17.5900	16.9500	16.9500	-3.693%	36	2,931	-96.696%
2026-04-10	17.3700	17.7300	17.1300	17.6000	-7.612%	14	2,945	-96.818%
2026-04-09	19.6000	19.6000	19.0400	19.0500	-4.030%	7	2,944	-97.060%
2026-04-08	20.0000	20.7500	19.5000	19.8500	-15.171%	1,714	2,943	-97.179%
2026-04-07	23.4000	23.4000	23.4000	23.4000	+1.518%	1	3,526	-97.607%
2026-04-06	22.2000	23.1000	21.9500	23.0500	-4.038%	81	3,526	-97.570%
2026-04-02	25.0000	25.0000	24.0200	24.0200	-4.493%	28	3,518	-97.669%
2026-04-01	25.1500	25.1500	25.1500	25.1500	-7.875%	2	3,518	-97.773%
2026-03-31	28.9000	28.9000	27.3000	27.3000	-4.445%	41	3,518	-97.949%
2026-03-27	28.7600	29.6300	28.5700	28.5700	+4.729%	25	3,528	-98.040%
2026-03-26	24.6500	27.2800	24.6500	27.2800	+17.333%	182	3,583	-97.947%
2026-03-25	24.0700	24.4300	23.2500	23.2500	-13.246%	45	3,497	-97.591%
2026-03-24	26.8000	26.8000	26.8000	26.8000	+0.224%	10	3,502	-97.910%
2026-03-23	25.6500	26.7400	25.6400	26.7400	-8.173%	26	3,492	-97.906%
2026-03-20	27.7000	29.1200	27.7000	29.1200	+8.860%	4	3,466	-98.077%
2026-03-19	26.7500	26.7500	26.7500	26.7500	-5.677%	5	3,464	-97.907%
2026-03-18	28.6500	28.6500	27.7000	28.3600	-5.749%	12	3,471	-98.025%
2026-03-16	30.1100	30.1100	30.0900	30.0900	-5.556%	10	3,465	-98.139%
2026-03-13	30.9200	31.8600	30.9200	31.8600	+7.273%	27	3,468	-98.242%
2026-03-12	30.0000	30.0000	29.6000	29.7000	+6.643%	13	3,457	-98.114%
2026-03-11	27.8500	27.8500	27.8500	27.8500	-4.623%	1	3,457	-97.989%
2026-03-09	34.1000	34.1000	29.2000	29.2000	-7.006%	18	3,457	-98.082%
2026-03-06	29.7000	31.4000	29.7000	31.4000	+6.081%	70	3,445	-98.217%
2026-03-05	29.6000	29.6000	29.6000	29.6000	+5.903%	1	3,442	-98.108%
2026-03-04	28.3800	28.3800	27.9500	27.9500	-16.192%	2	3,442	-97.996%
2026-03-03	33.8900	34.1000	33.3000	33.3500	+6.041%	9	3,444	-98.321%
2026-03-02	31.7000	31.7000	31.4000	31.4500	+5.008%	7	3,437	-98.219%
2026-02-27	30.0500	30.0500	29.7500	29.9500	+4.355%	4	3,430	-98.130%
2026-02-26	29.5600	29.6100	28.7000	28.7000	+6.257%	374	3,430	-98.049%
2026-02-25	27.1500	27.1500	27.0100	27.0100	+1.925%	12	3,134	-97.927%
2026-02-24	27.1300	27.3600	26.2000	26.5000	-12.685%	29	3,134	-97.887%
2026-02-23	30.3500	30.3500	30.3500	30.3500	+4.117%	1	3,151	-98.155%
2026-02-19	29.5300	29.5300	29.1500	29.1500	-3.668%	2	3,150	-98.079%
2026-02-18	31.1900	31.2200	30.2600	30.2600	+2.230%	10	3,149	-98.149%
2026-02-17	31.9600	31.9600	29.6000	29.6000	+3.028%	5	3,149	-98.108%
2026-02-13	29.0000	29.0000	28.7000	28.7300	+1.162%	7	3,148	-98.051%
2026-02-12	28.4000	28.4000	28.4000	28.4000	+12.475%	10	3,148	-98.028%
2026-02-11	24.9500	25.2500	24.9500	25.2500	-3.257%	12	3,146	-97.782%
2026-02-09	26.9900	26.9900	26.1000	26.1000	-7.512%	7	3,146	-97.854%
2026-02-06	28.5200	28.5200	28.2200	28.2200	-15.382%	22	3,141	-98.016%
2026-02-05	33.9500	33.9700	32.4200	33.3500	+7.964%	46	3,138	-98.321%
2026-02-04	25.6000	31.5500	25.6000	30.8900	+49.227%	102	3,131	-98.187%
2026-02-03	19.9500	21.1200	19.9000	20.7000	+7.254%	19	3,098	-97.295%
2026-02-02	19.1800	19.3000	19.1800	19.3000	-12.867%	2	3,081	-97.098%
2026-01-30	20.2500	22.1500	20.2500	22.1500	+19.730%	6	3,083	-97.472%
2026-01-29	18.5000	18.5000	18.5000	18.5000	-3.646%	6	3,079	-96.973%
2026-01-28	19.2000	19.2000	19.2000	19.2000	+0.787%	3	3,079	-97.083%
2026-01-27	19.0500	19.0500	19.0500	19.0500	+0.794%	2	3,076	-97.060%
2026-01-26	18.9000	18.9000	18.9000	18.9000	+6.780%	1	3,074	-97.037%
2026-01-23	17.8300	17.8300	17.7000	17.7000	-5.094%	8	3,073	-96.836%
2026-01-22	18.6500	18.6500	18.6500	18.6500	-2.713%	5	3,071	-96.997%
2026-01-21	20.0500	20.0500	19.1700	19.1700	-15.551%	9	3,066	-97.079%
2026-01-20	21.0500	22.7000	21.0500	22.7000	+2.948%	38	3,058	-97.533%
2026-01-16	22.3000	22.3000	21.6000	22.0500	+1.473%	154	3,016	-97.460%
2026-01-15	21.3000	21.7300	20.8500	21.7300	-9.079%	33	3,016	-97.423%
2026-01-14	23.6500	24.1500	23.6500	23.9000	+2.355%	9	3,001	-97.657%
2026-01-13	23.8000	24.3200	23.3500	23.3500	-10.707%	210	3,001	-97.602%
2026-01-12	28.6400	28.6500	26.1000	26.1500	-4.388%	568	2,837	-97.859%
2026-01-09	27.4500	27.4500	26.7500	27.3500	-1.441%	194	2,398	-97.952%
2026-01-08	28.1600	28.3000	27.7500	27.7500	+3.352%	255	2,199	-97.982%
2026-01-07	26.8500	26.8500	26.8500	26.8500	+4.678%	2	2,134	-97.914%
2026-01-05	25.5000	25.6500	25.5000	25.6500	+3.846%	72	2,053	-97.817%
2026-01-02	24.9000	24.9000	24.5000	24.7000	-5.545%	52	2,053	-97.733%
2025-12-31	26.1500	26.1500	26.1500	26.1500	-0.381%	2	2,073	-97.859%
2025-12-30	26.2600	26.2600	26.2500	26.2500	-2.052%	3	2,073	-97.867%
2025-12-29	26.5000	27.2500	26.5000	26.8000	+1.708%	13	2,073	-97.910%
2025-12-26	26.3000	26.7000	26.0500	26.3500	+0.573%	75	2,063	-97.875%
2025-12-24	26.1500	26.3500	26.1000	26.2000	-0.758%	188	2,265	-97.863%
2025-12-23	26.4500	26.8000	26.1500	26.4000	+0.571%	165	2,265	-97.879%
2025-12-22	26.2000	26.8000	26.1500	26.2500	-0.756%	147	2,323	-97.867%
2025-12-19	27.5500	27.6000	26.4500	26.4500	-10.126%	91	2,435	-97.883%
2025-12-18	29.4300	29.4300	29.4300	29.4300	+2.723%	1	2,494	-98.097%
2025-12-17	28.6500	28.6500	28.6500	28.6500	-1.884%	1	2,494	-98.045%
2025-12-16	29.5000	29.7500	28.9000	29.2000	-2.013%	37	2,494	-98.082%
2025-12-15	29.1500	29.8000	28.4500	29.8000	+2.230%	102	2,517	-98.121%
2025-12-12	26.8000	30.0000	26.8000	29.1500	+10.208%	70	2,606	-98.079%
2025-12-11	28.0000	29.5500	26.4500	26.4500	+0.380%	88	2,541	-97.883%
2025-12-10	27.0500	27.1000	26.3000	26.3500	-1.311%	147	2,478	-97.875%
2025-12-09	27.1000	27.2500	26.3000	26.7000	-2.018%	304	2,314	-97.903%
2025-12-08	26.7500	27.4500	26.7000	27.2500	-1.447%	152	2,067	-97.945%
2025-12-05	27.4500	27.8000	26.3000	27.6500	-1.601%	83	1,930	-97.975%
2025-12-04	28.1000	28.1000	28.1000	28.1000	0.000%	1	1,886	-98.007%
2025-12-03	28.0000	28.2500	28.0000	28.1000	-2.633%	4	1,886	-98.007%
2025-12-02	26.6500	28.8600	26.6500	28.8600	+6.103%	36	1,887	-98.060%
2025-12-01	27.7500	27.7500	27.2000	27.2000	-4.862%	96	1,849	-97.941%
2025-11-28	28.5900	28.5900	28.5900	28.5900	-0.867%	414	1,778	-98.041%
2025-11-26	29.5600	29.5600	28.8400	28.8400	-12.606%	143	1,289	-98.058%
2025-11-25	34.1000	34.1000	33.0000	33.0000	+8.553%	1,002	1,289	-98.303%
2025-11-24	30.4500	30.4500	30.4000	30.4000	-17.301%	13	432	-98.158%
2025-11-21	36.7600	36.7600	36.7600	36.7600	+24.189%	1	432	-98.477%
2025-11-19	25.7500	29.6000	25.7500	29.6000	+12.121%	43	431	-98.108%
2025-11-18	26.4000	26.4000	26.4000	26.4000	+11.158%	2	434	-97.879%
2025-11-17	24.2000	24.2000	23.7500	23.7500	+6.502%	10	434	-97.642%
2025-11-13	22.3000	22.3000	22.3000	22.3000	+1.364%	1	428	-97.489%
2025-11-12	21.7000	22.0000	21.7000	22.0000	-19.854%	2	429	-97.455%
2025-11-07	27.4500	27.4500	27.4500	27.4500	+20.925%	1	428	-97.960%
2025-11-04	22.7700	22.7700	22.7000	22.7000	-1.732%	6	429	-97.533%
2025-11-03	23.2500	23.2500	23.1000	23.1000	+2.439%	6	437	-97.576%
2025-10-31	22.2000	22.5500	22.2000	22.5500	+5.522%	3	437	-97.517%
2025-10-29	21.3500	21.4000	21.3500	21.3700	-3.303%	5	439	-97.380%
2025-10-28	22.4000	22.5000	21.7500	22.1000	-3.913%	163	443	-97.466%
2025-10-27	22.2500	23.2000	22.2500	23.0000	-0.519%	112	542	-97.565%
2025-10-24	23.5600	23.5600	23.0500	23.1200	-15.000%	139	542	-97.578%
2025-10-22	24.6500	27.3000	24.2000	27.2000	+9.589%	62	637	-97.941%
2025-10-21	24.8000	24.8200	24.8000	24.8200	+1.306%	2	657	-97.744%
2025-10-20	25.1200	25.1200	24.2300	24.5000	-2.000%	11	657	-97.714%
2025-10-16	25.6000	25.6000	25.0000	25.0000	-0.990%	5	655	-97.760%
2025-10-15	27.1000	27.1000	25.2500	25.2500	-11.404%	62	659	-97.782%
2025-10-14	28.8600	28.8600	26.7500	28.5000	-0.697%	141	620	-98.035%
2025-10-13	28.5500	28.7500	27.5000	28.7000	-3.529%	189	517	-98.049%
2025-10-10	28.6000	29.7500	28.3700	29.7500	+17.357%	133	392	-98.118%
2025-10-09	25.5500	25.5500	25.3500	25.3500	+0.755%	5	296	-97.791%
2025-10-08	26.9300	26.9300	25.1000	25.1600	-10.780%	75	292	-97.774%
2025-10-07	27.4200	28.5000	27.2000	28.2000	-0.809%	7	241	-98.014%
2025-10-06	25.0000	28.4300	25.0000	28.4300	-33.419%	115	241	-98.030%
2025-09-29	42.7000	42.7000	42.7000	42.7000	-2.800%	2	195	-98.689%
2025-09-24	43.9300	43.9300	43.9300	43.9300	+0.297%	1	193	-98.725%
2025-09-23	43.8000	43.8000	43.8000	43.8000	-0.905%	3	194	-98.721%
2025-09-22	44.2000	44.2000	44.2000	44.2000	-9.035%	2	191	-98.733%
2025-09-18	48.5900	48.5900	48.5900	48.5900	+9.684%	1	189	-98.847%
2025-09-10	43.2000	44.3000	43.2000	44.3000	-7.747%	22	190	-98.736%
2025-09-05	48.0200	48.0200	48.0200	48.0200	+5.538%	1	168	-98.834%
2025-09-02	45.5000	45.5000	45.5000	45.5000	+8.462%	1	169	-98.769%
2025-08-25	41.9500	41.9500	41.9500	41.9500	+3.555%	15	168	-98.665%
2025-08-22	40.5000	40.7000	40.2000	40.5100	-3.202%	56	168	-98.618%
2025-08-20	43.7000	44.6100	41.8500	41.8500	+11.839%	4	130	-98.662%
2025-08-18	37.4200	37.4200	37.4200	37.4200	+5.557%	2	128	-98.503%
2025-08-14	35.4500	35.4500	35.4500	35.4500	+3.052%	1	130	-98.420%
2025-08-13	34.0500	34.7000	34.0500	34.4000	-10.323%	8	130	-98.372%
2025-08-05	39.9000	39.9000	38.3600	38.3600	+0.947%	19	127	-98.540%
2025-08-04	37.9000	38.3500	37.9000	38.0000	+0.876%	22	109	-98.526%
2025-07-31	35.5700	37.9000	35.5700	37.6700	+4.205%	16	87	-98.513%
2025-07-29	36.4500	36.4500	36.1500	36.1500	-6.104%	11	82	-98.451%
2025-07-28	38.3000	38.5500	38.3000	38.5000	-56.195%	72	73	-98.545%
2025-03-07	87.8900	87.8900	87.8900	87.8900	-1.908%	200	106	-99.363%
2025-03-04	89.6000	89.6000	89.6000	89.6000	+5.350%	4	119	-99.375%
2025-02-28	85.0500	85.0500	85.0500	85.0500	+8.344%	8	123	-99.342%
2025-02-24	78.7000	78.7000	78.5000	78.5000	+2.816%	3	119	-99.287%
2025-02-13	76.4000	76.4000	76.3500	76.3500	-1.255%	2	118	-99.267%
2025-02-06	77.3200	77.3200	77.3200	77.3200	+0.246%	1	118	-99.276%
2025-02-05	76.9800	77.1300	76.9700	77.1300	+11.864%	100	117	-99.274%
2024-12-27	68.9500	68.9500	68.9500	68.9500	+1.502%	2	17	-99.188%
2024-12-18	67.9300	67.9300	67.9300	67.9300	+6.674%	1	17	-99.176%
2024-12-09	63.6800	63.6800	63.6800	63.6800	+10.173%	1	16	-99.121%
2024-11-05	57.8000	57.8000	57.8000	57.8000	+0.785%	14	16	-99.031%
2024-10-31	57.3500	57.3500	57.3500	57.3500	+6.007%	2	29	-99.024%
2024-10-30	55.0000	55.0000	53.7400	54.1000	+5.049%	13	29	-98.965%
2024-10-17	51.5000	51.5000	51.5000	51.5000	-3.286%	3	27	-98.913%
2024-10-16	53.2500	53.2500	53.2500	53.2500	+13.105%	3	27	-98.948%
2024-10-09	47.3300	47.3300	47.0800	47.0800	+0.771%	10	25	-98.811%
2024-10-08	46.7200	46.7200	46.7200	46.7200	-8.571%	1	15	-98.801%
2024-10-03	51.1500	51.1500	51.1000	51.1000	+3.525%	2	14	-98.904%
2024-09-26	49.3600	49.3600	49.3600	49.3600	0.000%	14	14	-98.865%