Dark

AMD20270115P195
AMD Jan 15 2027 195.00 Put (AMD270115P00195000)
option OPRA

EOD

Sep 3, 2026

0.6500-19.753%(-0.1600)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.6500	0.6500	0.6500	0.6500	-19.753%	10	1,658	0.000%
2026-09-01	0.7700	0.8100	0.7700	0.8100	-14.737%	25	1,648	-19.753%
2026-08-27	0.9800	0.9800	0.9500	0.9500	+13.095%	43	1,623	-31.579%
2026-08-26	1.4100	1.4100	0.8400	0.8400	-30.579%	33	1,638	-22.619%
2026-08-24	1.2000	1.2200	1.1800	1.2100	-3.200%	32	1,627	-46.281%
2026-08-21	1.2400	1.2500	1.2400	1.2500	-3.101%	2	1,614	-48.000%
2026-08-20	1.3300	1.3300	1.2900	1.2900	-7.857%	2	1,614	-49.612%
2026-08-19	1.3600	1.4200	1.3500	1.4000	+1.449%	14	1,614	-53.571%
2026-08-18	1.3900	1.3900	1.3800	1.3800	+13.115%	3	1,611	-52.899%
2026-08-17	1.2000	1.2200	1.2000	1.2200	-6.154%	2	1,610	-46.721%
2026-08-14	1.3400	1.3400	1.3000	1.3000	-9.091%	12	1,610	-50.000%
2026-08-13	1.4300	1.4300	1.4300	1.4300	-15.882%	1	1,600	-54.545%
2026-08-10	1.7000	1.7000	1.7000	1.7000	-18.269%	1	1,600	-61.765%
2026-08-06	2.1000	2.1000	2.0800	2.0800	-0.952%	4	1,599	-68.750%
2026-08-05	2.2300	2.2300	2.1000	2.1000	-53.642%	36	1,597	-69.048%
2026-07-28	4.5300	4.5300	4.5300	4.5300	+25.833%	1	1,563	-85.651%
2026-07-22	3.6000	3.6000	3.6000	3.6000	-2.703%	8	1,562	-81.944%
2026-07-21	3.7000	3.7000	3.7000	3.7000	-13.953%	1	1,562	-82.432%
2026-07-17	5.0000	5.0000	4.3000	4.3000	+1.176%	3	1,561	-84.884%
2026-07-16	4.2500	4.2500	4.2500	4.2500	+18.056%	2	1,563	-84.706%
2026-07-15	3.6000	3.6000	3.6000	3.6000	-5.263%	1	1,563	-81.944%
2026-07-13	3.8000	3.8000	3.8000	3.8000	+1.333%	1	1,563	-82.895%
2026-07-10	3.7500	3.7500	3.7500	3.7500	-17.035%	1	1,563	-82.667%
2026-07-07	4.8500	4.8500	4.5000	4.5200	+11.605%	10	1,564	-85.619%
2026-07-06	4.0500	4.0500	4.0500	4.0500	+4.651%	1	1,572	-83.951%
2026-06-30	3.8700	3.8700	3.8700	3.8700	-11.845%	20	1,573	-83.204%
2026-06-26	4.4000	4.4000	4.3900	4.3900	-1.348%	3	1,583	-85.194%
2026-06-25	4.4500	4.4500	4.4500	4.4500	-1.111%	10	1,582	-85.393%
2026-06-24	4.5000	4.5000	4.5000	4.5000	-1.099%	4	1,592	-85.556%
2026-06-23	4.6000	4.6000	4.5500	4.5500	+5.324%	5	1,592	-85.714%
2026-06-18	4.3200	4.3200	4.3200	4.3200	-6.087%	1	1,596	-84.954%
2026-06-16	4.4500	4.6000	4.4500	4.6000	+3.837%	5	1,596	-85.870%
2026-06-15	4.8900	4.8900	4.2000	4.4300	-10.505%	48	1,601	-85.327%
2026-06-12	4.9500	4.9500	4.9500	4.9500	-13.158%	1	1,640	-86.869%
2026-06-11	6.0500	6.1200	5.7000	5.7000	-8.800%	7	1,641	-88.596%
2026-06-10	5.7500	6.2500	5.7500	6.2500	+7.759%	60	1,647	-89.600%
2026-06-09	5.8000	5.8000	5.8000	5.8000	+4.505%	1	1,637	-88.793%
2026-06-05	5.2500	5.8500	5.2500	5.5500	+22.517%	67	1,636	-88.288%
2026-06-04	5.0000	5.0000	4.5300	4.5300	-9.400%	18	1,569	-85.651%
2026-06-02	5.0000	5.0000	5.0000	5.0000	-1.961%	1	1,568	-87.000%
2026-06-01	5.0700	5.1000	4.9800	5.1000	+7.368%	7	1,568	-87.255%
2026-05-29	4.7500	4.7500	4.7500	4.7500	-4.234%	1	1,567	-86.316%
2026-05-28	4.9300	4.9600	4.9300	4.9600	-10.469%	5	1,566	-86.895%
2026-05-26	5.3500	5.5500	5.3500	5.5400	-9.180%	3	1,568	-88.267%
2026-05-21	6.1100	6.1100	6.0900	6.1000	-3.175%	3	1,568	-89.344%
2026-05-20	6.3400	6.3400	6.3000	6.3000	-11.268%	3	1,570	-89.683%
2026-05-19	6.9000	7.1000	6.9000	7.1000	+1.140%	801	1,829	-90.845%
2026-05-18	6.7000	7.0200	6.5700	7.0200	+8.000%	3	1,829	-90.741%
2026-05-15	6.5000	6.5000	6.5000	6.5000	+6.732%	2	1,829	-90.000%
2026-05-12	6.3200	6.3200	6.0900	6.0900	+3.220%	3	1,827	-89.327%
2026-05-11	5.6000	5.9000	5.6000	5.9000	+2.253%	54	1,828	-88.983%
2026-05-08	6.0800	6.2000	5.7700	5.7700	-7.680%	69	1,780	-88.735%
2026-05-06	5.9600	6.7000	5.8500	6.2500	-26.036%	514	1,841	-89.600%
2026-05-05	8.6000	9.1500	8.4000	8.4500	-6.423%	12	1,897	-92.308%
2026-05-04	8.5500	9.6000	8.5500	9.0300	+3.674%	15	1,899	-92.802%
2026-05-01	8.7900	8.7900	8.7100	8.7100	-5.326%	2	1,899	-92.537%
2026-04-30	9.2200	9.2200	9.2000	9.2000	-6.122%	31	1,899	-92.935%
2026-04-29	9.7300	9.8000	9.7300	9.8000	-3.827%	2	1,914	-93.367%
2026-04-28	10.4500	10.4500	10.1900	10.1900	+5.925%	2	1,913	-93.621%
2026-04-27	8.8500	9.8800	8.8500	9.6200	+0.839%	37	1,913	-93.243%
2026-04-24	10.6100	10.6100	9.5400	9.5400	-25.294%	215	1,890	-93.187%
2026-04-23	12.8000	12.8000	12.7700	12.7700	-4.129%	2	1,912	-94.910%
2026-04-22	13.5700	13.5700	13.3200	13.3200	-10.903%	7	1,912	-95.120%
2026-04-21	14.7500	15.2000	14.7500	14.9500	-2.351%	31	1,923	-95.652%
2026-04-20	14.2700	15.5000	14.2700	15.3100	+3.797%	20	1,923	-95.754%
2026-04-17	15.0800	15.0800	14.5000	14.7500	-4.839%	116	1,921	-95.593%
2026-04-16	16.5000	16.9300	15.5000	15.5000	-13.889%	39	1,905	-95.806%
2026-04-15	18.0000	18.0000	18.0000	18.0000	-3.226%	2	1,876	-96.389%
2026-04-14	19.1500	19.7600	18.5500	18.6000	-9.489%	183	1,876	-96.505%
2026-04-13	21.0400	21.0400	20.5500	20.5500	-1.344%	66	1,753	-96.837%
2026-04-10	20.2500	21.3600	20.2500	20.8300	-5.747%	30	1,786	-96.880%
2026-04-09	22.8500	23.3700	22.1000	22.1000	-5.556%	53	1,776	-97.059%
2026-04-08	24.0900	24.2000	23.1000	23.4000	-15.676%	27	1,776	-97.222%
2026-04-07	27.5500	28.2500	27.5500	27.7500	+1.648%	52	1,799	-97.658%
2026-04-06	27.1500	27.3000	26.5000	27.3000	-3.534%	19	1,847	-97.619%
2026-04-02	33.1200	33.1200	28.3000	28.3000	-5.034%	49	1,804	-97.703%
2026-04-01	29.9900	30.0400	29.0400	29.8000	-6.875%	37	1,804	-97.819%
2026-03-31	34.4500	34.5200	32.0000	32.0000	-9.143%	32	1,806	-97.969%
2026-03-30	34.5900	35.5200	34.5900	35.2200	+1.792%	35	1,816	-98.154%
2026-03-27	34.6000	34.6000	34.6000	34.6000	+7.287%	1	1,821	-98.121%
2026-03-26	29.9000	32.3000	29.9000	32.2500	+16.806%	6	1,821	-97.984%
2026-03-25	27.8000	27.8000	27.4500	27.6100	-13.448%	59	1,823	-97.646%
2026-03-23	30.7400	32.1000	30.7400	31.9000	-6.834%	32	1,814	-97.962%
2026-03-20	32.4500	34.2600	32.4500	34.2400	+4.709%	502	1,786	-98.102%
2026-03-19	33.8500	33.8500	32.7000	32.7000	-2.534%	127	1,787	-98.012%
2026-03-18	33.7200	33.7200	33.5500	33.5500	-1.757%	2	1,832	-98.063%
2026-03-17	34.3100	34.3100	34.1500	34.1500	-2.734%	2	1,831	-98.097%
2026-03-16	33.8000	35.1100	33.8000	35.1100	-1.099%	2	1,831	-98.149%
2026-03-12	34.9700	35.5000	34.9700	35.5000	+8.563%	4	1,829	-98.169%
2026-03-11	32.9400	32.9400	32.7000	32.7000	-1.802%	2	1,827	-98.012%
2026-03-10	33.9000	33.9000	33.3000	33.3000	-2.460%	4	1,826	-98.048%
2026-03-09	39.0200	39.0800	34.1400	34.1400	-10.394%	7	1,826	-98.096%
2026-03-06	35.5000	38.5000	34.8500	38.1000	+5.981%	22	1,830	-98.294%
2026-03-05	33.4500	35.9500	33.4500	35.9500	+7.154%	26	1,816	-98.192%
2026-03-04	36.7500	36.7500	33.5500	33.5500	-9.812%	59	1,791	-98.063%
2026-03-03	39.8000	39.8000	37.2000	37.2000	+3.219%	74	1,792	-98.253%
2026-03-02	37.5000	37.5000	36.0400	36.0400	+0.811%	13	1,799	-98.196%
2026-02-27	34.9000	35.8000	34.9000	35.7500	+3.774%	28	1,796	-98.182%
2026-02-26	33.6500	34.5000	33.6500	34.4500	+10.240%	58	1,796	-98.113%
2026-02-25	31.2500	31.5000	31.0500	31.2500	-0.636%	19	1,762	-97.920%
2026-02-24	31.5000	32.6600	30.5000	31.4500	-15.343%	55	1,762	-97.933%
2026-02-23	36.7900	37.2000	36.7900	37.1500	+5.780%	50	1,766	-98.250%
2026-02-20	35.1200	35.1200	35.1200	35.1200	+2.780%	1	1,721	-98.149%
2026-02-19	35.0500	35.0500	34.1700	34.1700	-5.738%	27	1,720	-98.098%
2026-02-18	36.1200	36.9700	35.8600	36.2500	-2.945%	31	1,724	-98.207%
2026-02-17	35.4000	37.5500	35.0300	37.3500	+12.162%	10	1,722	-98.260%
2026-02-13	34.5500	34.5500	33.1500	33.3000	-3.198%	25	1,704	-98.048%
2026-02-12	30.6600	34.4000	30.6600	34.4000	+9.033%	13	1,704	-98.110%
2026-02-11	31.9000	31.9000	31.5500	31.5500	+3.409%	3	1,707	-97.940%
2026-02-10	30.5000	30.5100	30.5000	30.5100	-0.619%	5	1,709	-97.870%
2026-02-09	33.6000	33.6000	30.2200	30.7000	-9.573%	19	1,714	-97.883%
2026-02-06	34.8000	34.8000	33.0500	33.9500	-13.679%	56	1,711	-98.085%
2026-02-05	38.0700	39.4600	37.8700	39.3300	+10.945%	1,074	1,703	-98.347%
2026-02-04	32.3500	36.3000	31.2500	35.4500	+46.427%	76	871	-98.166%
2026-02-03	24.7000	25.3400	24.2100	24.2100	+4.353%	110	831	-97.315%
2026-02-02	23.8300	23.8300	22.9500	23.2000	-11.450%	18	830	-97.198%
2026-01-30	24.0500	26.2000	24.0500	26.2000	+14.912%	17	834	-97.519%
2026-01-29	22.9600	24.8400	22.8000	22.8000	-0.437%	38	829	-97.149%
2026-01-28	22.9000	22.9000	22.9000	22.9000	+1.104%	2	821	-97.162%
2026-01-27	22.6500	22.6500	22.6500	22.6500	+0.711%	2	819	-97.130%
2026-01-26	22.4900	22.4900	22.4900	22.4900	-1.575%	4	819	-97.110%
2026-01-22	22.8500	22.8500	22.8500	22.8500	-0.479%	2	819	-97.155%
2026-01-21	25.3500	25.3500	22.9600	22.9600	-14.488%	19	819	-97.169%
2026-01-20	25.1500	26.9300	25.1500	26.8500	+2.442%	16	812	-97.579%
2026-01-16	26.0000	26.2500	26.0000	26.2100	-2.890%	10	810	-97.520%
2026-01-15	25.4500	26.9900	25.1000	26.9900	-4.291%	33	810	-97.592%
2026-01-14	28.7500	28.7500	28.0500	28.2000	+0.822%	27	791	-97.695%
2026-01-13	28.3700	28.5400	27.9500	27.9700	-9.570%	17	805	-97.676%
2026-01-12	31.1900	31.1900	30.9300	30.9300	-4.241%	4	804	-97.898%
2026-01-09	31.6300	32.3000	31.6300	32.3000	-2.269%	3	805	-97.988%
2026-01-08	31.7000	33.1600	31.7000	33.0500	+4.589%	92	803	-98.033%
2026-01-07	32.3200	32.3200	31.6000	31.6000	+0.637%	8	722	-97.943%
2026-01-06	31.0000	31.4000	31.0000	31.4000	+5.017%	11	716	-97.930%
2026-01-05	29.6300	29.9000	29.6300	29.9000	+3.282%	3	717	-97.826%
2026-01-02	28.7700	29.2700	28.7700	28.9500	-5.546%	7	717	-97.755%
2025-12-31	30.6500	30.6500	30.6500	30.6500	-0.809%	1	720	-97.879%
2025-12-30	30.9000	30.9000	30.9000	30.9000	+0.455%	1	720	-97.896%
2025-12-26	30.9400	30.9400	30.7600	30.7600	-0.453%	11	719	-97.887%
2025-12-23	30.8700	30.9000	30.8700	30.9000	-1.467%	13	729	-97.896%
2025-12-19	32.4200	32.4300	31.3200	31.3600	-10.220%	14	717	-97.927%
2025-12-18	34.9300	34.9300	34.9300	34.9300	-5.518%	2	713	-98.139%
2025-12-17	36.3700	36.9700	36.3700	36.9700	+8.895%	23	713	-98.242%
2025-12-16	34.0500	34.7000	33.6900	33.9500	-0.847%	6	703	-98.085%
2025-12-15	34.2400	34.2400	34.2400	34.2400	+0.117%	1	702	-98.102%
2025-12-12	33.6500	34.4500	33.6500	34.2000	+10.145%	345	702	-98.099%
2025-12-11	33.9000	33.9000	31.0000	31.0500	-4.608%	56	471	-97.907%
2025-12-05	32.4600	32.7000	32.4000	32.5500	0.000%	9	475	-98.003%
2025-12-04	33.2700	33.2700	32.5500	32.5500	-1.214%	11	474	-98.003%
2025-12-03	32.9500	32.9500	32.9500	32.9500	-1.642%	1	474	-98.027%
2025-12-02	30.6500	33.5000	30.6500	33.5000	+5.214%	22	475	-98.060%
2025-12-01	32.6000	32.6000	31.8400	31.8400	-3.719%	30	480	-97.959%
2025-11-28	33.4500	33.6000	32.7000	33.0700	-2.160%	50	491	-98.034%
2025-11-26	35.3200	35.8200	33.8000	33.8000	-8.252%	36	477	-98.077%
2025-11-25	40.2300	40.5000	36.8400	36.8400	+1.740%	12	477	-98.236%
2025-11-24	36.2100	36.2100	36.2100	36.2100	-6.627%	2	465	-98.205%
2025-11-21	39.7000	39.7000	38.5900	38.7800	+3.111%	4	465	-98.324%
2025-11-20	31.0900	37.6100	31.0000	37.6100	+24.125%	22	458	-98.272%
2025-11-19	30.3000	30.3000	30.3000	30.3000	-0.818%	10	454	-97.855%
2025-11-18	32.1000	32.1000	30.5500	30.5500	+8.835%	18	464	-97.872%
2025-11-14	30.7400	30.7400	28.0700	28.0700	+0.609%	2	458	-97.684%
2025-11-13	27.9000	27.9000	27.9000	27.9000	+8.560%	1	458	-97.670%
2025-11-12	26.4300	26.4300	25.1000	25.7000	-20.923%	20	459	-97.471%
2025-11-07	32.0000	32.5000	31.9600	32.5000	+7.794%	35	448	-98.000%
2025-11-06	30.4000	30.4000	30.1500	30.1500	+13.731%	34	477	-97.844%
2025-11-04	28.4700	28.4700	26.5100	26.5100	-0.038%	6	461	-97.548%
2025-11-03	26.9000	27.3500	26.5200	26.5200	-1.959%	71	512	-97.549%
2025-10-31	26.0000	27.6000	25.9500	27.0500	+0.707%	199	512	-97.597%
2025-10-30	26.8600	26.8600	26.8600	26.8600	+3.507%	1	605	-97.580%
2025-10-29	24.8100	25.9500	24.8100	25.9500	-2.002%	98	608	-97.495%
2025-10-27	26.4800	26.4800	26.4800	26.4800	-1.744%	1	655	-97.545%
2025-10-24	27.2000	27.2000	26.2700	26.9500	-8.177%	207	655	-97.588%
2025-10-23	30.8000	30.8000	28.9500	29.3500	-5.016%	184	524	-97.785%
2025-10-22	31.8000	31.8000	30.8500	30.9000	+9.652%	120	670	-97.896%
2025-10-21	28.8000	28.8000	28.1800	28.1800	-1.123%	11	769	-97.693%
2025-10-20	29.3300	29.7200	28.2000	28.5000	-7.196%	37	775	-97.719%
2025-10-17	31.4500	32.6900	30.6000	30.7100	+0.033%	181	740	-97.883%
2025-10-16	29.8200	30.7000	29.6500	30.7000	+3.089%	22	565	-97.883%
2025-10-15	30.1000	31.1500	29.6000	29.7800	-10.112%	104	546	-97.817%
2025-10-14	31.9900	33.1300	31.9900	33.1300	+1.315%	2	445	-98.038%
2025-10-13	33.2600	33.2600	32.4300	32.7000	-4.526%	8	445	-98.012%
2025-10-10	29.6500	35.4000	29.6500	34.2500	+15.905%	99	450	-98.102%
2025-10-09	29.2500	30.0000	29.2500	29.5500	+0.853%	155	366	-97.800%
2025-10-08	30.2000	30.2000	29.3000	29.3000	-11.158%	84	211	-97.782%
2025-10-07	32.1200	32.9800	32.1200	32.9800	-7.360%	4	144	-98.029%
2025-10-06	31.5100	35.6000	31.5100	35.6000	-29.644%	58	144	-98.174%
2025-09-25	50.6000	50.6000	50.6000	50.6000	-9.368%	2	108	-98.715%
2025-09-08	55.8000	55.8300	55.8000	55.8300	+15.113%	10	106	-98.836%
2025-08-25	48.5000	48.5000	48.5000	48.5000	-0.206%	5	103	-98.660%
2025-08-20	51.3500	52.2000	48.6000	48.6000	+1.780%	57	103	-98.663%
2025-08-19	47.7000	47.7500	47.7000	47.7500	+14.234%	20	124	-98.639%
2025-08-14	41.8000	41.8000	41.8000	41.8000	+4.239%	1	125	-98.445%
2025-08-13	40.3000	40.3000	40.1000	40.1000	-21.203%	70	124	-98.379%
2025-08-06	50.7800	50.8900	50.7800	50.8900	+12.713%	2	54	-98.723%
2025-08-05	45.1500	45.1500	45.1500	45.1500	+1.689%	6	53	-98.560%
2025-08-04	44.0000	44.4000	43.9500	44.4000	-4.925%	17	47	-98.536%
2025-08-01	46.7000	46.7000	46.7000	46.7000	+8.731%	1	32	-98.608%
2025-07-30	42.9500	42.9500	42.9500	42.9500	-0.579%	7	31	-98.487%
2025-07-29	42.0500	43.5000	42.0500	43.2000	-9.148%	22	24	-98.495%
2025-07-25	47.5500	47.5500	47.5500	47.5500	-11.846%	1	3	-98.633%
2025-07-15	53.9400	53.9400	53.9400	53.9400	-8.078%	1	2	-98.795%
2025-07-14	58.6800	58.6800	58.6800	58.6800	-41.820%	1	3	-98.892%
2025-04-24	100.9100	100.9100	100.8600	100.8600	-7.519%	2	2	-99.356%
2025-04-22	108.9100	109.0600	108.9100	109.0600	+21.991%	2	46	-99.404%
2025-03-27	89.2500	89.4500	89.2500	89.4000	+7.259%	10	46	-99.273%
2025-03-25	83.4000	83.4000	83.3500	83.3500	-6.955%	30	37	-99.220%
2025-03-21	89.9000	89.9000	89.5800	89.5800	-7.830%	20	56	-99.274%
2025-03-04	97.1900	97.1900	97.1900	97.1900	+6.861%	1	57	-99.331%
2025-02-26	90.9500	90.9500	90.9500	90.9500	+5.145%	4	57	-99.285%
2025-02-24	86.5000	86.5000	86.5000	86.5000	-2.535%	2	61	-99.249%
2025-02-07	88.6000	88.7500	88.6000	88.7500	+0.169%	80	61	-99.268%
2025-02-05	88.6000	88.6000	88.6000	88.6000	+17.041%	4	21	-99.266%
2025-01-22	75.7000	75.7000	75.7000	75.7000	-8.298%	1	17	-99.141%
2025-01-10	82.5500	82.5500	82.5500	82.5500	+7.754%	10	16	-99.213%
2024-12-27	76.6100	76.6100	76.6100	76.6100	-0.260%	2	11	-99.152%
2024-12-16	76.8300	76.8300	76.8100	76.8100	+39.655%	2	10	-99.154%
2024-10-29	54.9900	55.0000	54.9900	55.0000	+1.103%	10	10	-98.818%
2024-10-14	54.4000	54.4000	54.4000	54.4000	0.000%	2	2	-98.805%