Dark

AMD20270115P210
AMD Jan 15 2027 210.00 Put (AMD270115P00210000)
option OPRA

EOD

Jul 21, 2026

4.65-10.577%(-0.55)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	4.8500	4.8500	4.6500	4.6500	-10.577%	7	4,218	0.000%
2026-07-20	5.0400	5.2000	5.0000	5.2000	+3.586%	12	4,218	-10.577%
2026-07-17	6.0200	6.0200	5.0100	5.0200	-2.524%	14	4,207	-7.371%
2026-07-16	5.0000	5.1500	5.0000	5.1500	+3.000%	7	4,211	-9.709%
2026-07-15	5.0000	5.0000	5.0000	5.0000	+11.111%	1	4,210	-7.000%
2026-07-14	4.5000	4.5000	4.5000	4.5000	-2.174%	1	4,209	+3.333%
2026-07-10	4.6000	4.6000	4.6000	4.6000	-20.000%	1	4,208	+1.087%
2026-07-08	5.7000	5.7500	5.7000	5.7500	-1.709%	7	4,208	-19.130%
2026-07-07	6.0000	6.1000	5.5000	5.8500	+17.000%	254	4,208	-20.513%
2026-07-06	4.7800	5.0000	4.7800	5.0000	+7.296%	5	4,351	-7.000%
2026-07-01	4.6300	4.6600	4.6300	4.6600	-3.918%	2	4,352	-0.215%
2026-06-30	4.8500	4.8500	4.8500	4.8500	-5.825%	1	4,353	-4.124%
2026-06-29	5.1500	5.1500	5.1500	5.1500	-4.982%	4	4,353	-9.709%
2026-06-26	5.3200	5.4200	5.3200	5.4200	-1.455%	11	4,353	-14.207%
2026-06-25	5.5000	5.5000	5.5000	5.5000	-1.434%	1	4,355	-15.455%
2026-06-23	5.3500	5.7800	5.3500	5.5800	+11.600%	16	4,356	-16.667%
2026-06-22	5.0000	5.0000	5.0000	5.0000	-7.063%	1	4,360	-7.000%
2026-06-18	5.3800	5.3800	5.3800	5.3800	-3.411%	1	4,360	-13.569%
2026-06-17	5.5700	5.5700	5.5700	5.5700	-3.299%	1	4,360	-16.517%
2026-06-16	5.7600	5.7600	5.7600	5.7600	+9.714%	1	4,360	-19.271%
2026-06-15	5.2500	5.2500	5.2500	5.2500	-18.605%	2	4,360	-11.429%
2026-06-12	6.2000	6.6000	6.2000	6.4500	-3.731%	5	4,360	-27.907%
2026-06-11	7.1500	7.7500	6.7000	6.7000	-17.079%	5	4,358	-30.597%
2026-06-10	8.2100	8.2100	8.0800	8.0800	+3.061%	4	4,360	-42.450%
2026-06-09	6.7500	8.8000	6.7500	7.8400	+15.294%	66	4,359	-40.689%
2026-06-08	6.8000	6.8000	6.8000	6.8000	-6.849%	2	4,327	-31.618%
2026-06-05	6.2500	7.3000	6.2500	7.3000	+21.667%	2	4,329	-36.301%
2026-06-04	6.0000	6.0000	6.0000	6.0000	+1.523%	5	4,329	-22.500%
2026-06-03	5.9300	5.9300	5.9100	5.9100	-4.677%	2	4,334	-21.320%
2026-06-02	6.3600	6.3600	6.1000	6.2000	-1.743%	114	4,336	-25.000%
2026-06-01	6.4500	6.4500	6.3000	6.3100	+0.159%	84	4,226	-26.307%
2026-05-29	6.0500	6.4500	6.0500	6.3000	+2.439%	504	4,194	-26.190%
2026-05-28	6.6000	6.6000	6.1500	6.1500	-9.292%	4	4,693	-24.390%
2026-05-27	6.7500	6.8500	6.7500	6.7800	-0.294%	31	4,692	-31.416%
2026-05-26	6.7000	6.9500	6.7000	6.8000	-7.104%	49	4,723	-31.618%
2026-05-22	7.1600	7.4300	7.1600	7.3200	-6.752%	19	4,729	-36.475%
2026-05-21	8.5000	8.5000	7.8100	7.8500	-4.733%	130	4,626	-40.764%
2026-05-20	8.2500	8.2500	8.2200	8.2400	-4.960%	4	4,626	-43.568%
2026-05-19	8.7000	9.6500	8.6700	8.6700	-2.365%	13	4,635	-46.367%
2026-05-18	8.0600	8.8800	8.0600	8.8800	+4.225%	24	4,635	-47.635%
2026-05-15	8.3300	8.5200	8.2900	8.5200	+8.951%	57	4,635	-45.423%
2026-05-13	7.7900	7.8200	7.7900	7.8200	-1.013%	3	4,632	-40.537%
2026-05-12	7.8100	7.9000	7.8100	7.9000	+2.597%	15	4,644	-41.139%
2026-05-11	6.6500	7.7000	6.6500	7.7000	-1.282%	19	4,644	-39.610%
2026-05-08	7.8500	8.0000	7.6900	7.8000	-8.235%	69	4,649	-40.385%
2026-05-07	8.1500	8.6600	8.0900	8.5000	+4.938%	16	4,650	-45.294%
2026-05-06	7.7000	8.6900	6.5500	8.1000	-28.000%	228	4,658	-42.593%
2026-05-05	11.3500	11.4700	11.0000	11.2500	-6.639%	856	4,634	-58.667%
2026-05-04	11.8000	12.5500	11.8000	12.0500	+7.398%	17	5,124	-61.411%
2026-05-01	11.7000	11.7000	11.0000	11.2200	-5.714%	105	5,056	-58.556%
2026-04-30	12.3200	12.3200	11.8400	11.9000	-6.299%	25	5,056	-60.924%
2026-04-29	13.1000	13.1000	12.7000	12.7000	-5.716%	13	5,061	-63.386%
2026-04-28	15.5400	15.5400	13.4700	13.4700	+5.980%	800	5,060	-65.479%
2026-04-27	12.6900	13.2700	12.5000	12.7100	+3.755%	127	4,545	-63.415%
2026-04-24	13.6000	13.8000	12.2500	12.2500	-26.866%	268	4,557	-62.041%
2026-04-23	17.2400	17.2400	16.5000	16.7500	-1.875%	558	4,571	-72.239%
2026-04-22	18.4400	18.4400	17.0700	17.0700	-9.683%	83	5,049	-72.759%
2026-04-21	19.3500	19.5000	18.9000	18.9000	-5.168%	34	5,017	-75.397%
2026-04-20	18.3400	20.1000	18.3400	19.9300	+1.996%	33	5,000	-76.668%
2026-04-17	19.9900	19.9900	18.8000	19.5400	-4.450%	47	4,994	-76.203%
2026-04-16	22.0700	22.0700	19.9500	20.4500	-10.503%	359	5,002	-77.262%
2026-04-15	23.6100	23.6100	22.7100	22.8500	-2.141%	47	5,241	-79.650%
2026-04-14	25.3000	25.3000	23.3400	23.3500	-8.789%	161	5,250	-80.086%
2026-04-13	26.7000	27.0000	25.6000	25.6000	-3.578%	102	5,290	-81.836%
2026-04-10	26.5700	26.8000	25.7900	26.5500	-7.265%	56	5,280	-82.486%
2026-04-09	29.4000	29.7500	28.6300	28.6300	-4.630%	8	5,260	-83.758%
2026-04-08	29.8800	31.0000	29.7000	30.0200	-12.555%	15	5,260	-84.510%
2026-04-07	34.0000	35.2300	34.0000	34.3300	+0.380%	24	5,260	-86.455%
2026-04-06	33.0000	34.2600	33.0000	34.2000	-4.735%	9	5,263	-86.404%
2026-04-02	39.9000	39.9000	35.9000	35.9000	-5.277%	102	5,213	-87.047%
2026-04-01	37.7100	37.9000	36.6200	37.9000	-10.508%	41	5,213	-87.731%
2026-03-31	42.3500	42.3500	42.3500	42.3500	-6.512%	1	5,219	-89.020%
2026-03-30	41.0400	45.3000	41.0400	45.3000	+7.883%	42	5,220	-89.735%
2026-03-27	42.1300	43.5100	41.9900	41.9900	+3.424%	19	5,193	-88.926%
2026-03-26	38.9000	40.6000	38.9000	40.6000	+15.670%	538	5,188	-88.547%
2026-03-25	34.9000	35.1000	34.5300	35.1000	-14.536%	16	5,334	-86.752%
2026-03-24	41.0500	41.0700	39.8000	41.0700	-3.478%	21	5,323	-88.678%
2026-03-20	41.5000	42.6400	41.5000	42.5500	+7.968%	26	5,325	-89.072%
2026-03-19	44.4000	44.4000	39.4100	39.4100	-5.943%	16	5,328	-88.201%
2026-03-18	41.5000	41.9000	41.5000	41.9000	-1.063%	11	5,328	-88.902%
2026-03-17	42.4000	42.6000	42.3500	42.3500	-3.311%	19	5,337	-89.020%
2026-03-16	43.9000	43.9000	42.0000	43.8000	-4.783%	64	5,333	-89.384%
2026-03-13	44.4000	46.0000	44.4000	46.0000	+5.626%	18	5,325	-89.891%
2026-03-12	42.2500	44.0000	42.2500	43.5500	+6.610%	138	5,320	-89.323%
2026-03-11	40.5000	40.8500	40.5000	40.8500	-2.343%	2	5,379	-88.617%
2026-03-10	41.2000	41.8300	40.7000	41.8300	-6.316%	19	5,378	-88.884%
2026-03-09	47.2000	47.2000	44.6500	44.6500	-1.544%	524	5,391	-89.586%
2026-03-06	43.3000	45.3500	43.3000	45.3500	+2.486%	2	5,159	-89.746%
2026-03-05	42.1500	44.8000	41.0900	44.2500	+6.627%	33	5,157	-89.492%
2026-03-04	43.7500	43.7500	41.5000	41.5000	-10.849%	15	5,136	-88.795%
2026-03-03	47.8000	47.8100	46.5500	46.5500	+5.198%	44	5,142	-90.011%
2026-03-02	47.3000	47.3000	44.2200	44.2500	-0.450%	31	5,145	-89.492%
2026-02-27	43.8500	44.4500	43.4000	44.4500	+5.207%	26	5,147	-89.539%
2026-02-26	41.5900	43.1000	41.5900	42.2500	+5.890%	162	5,131	-88.994%
2026-02-25	39.7300	39.9000	39.0500	39.9000	+1.656%	525	5,240	-88.346%
2026-02-24	40.9500	40.9500	38.0500	39.2500	-12.797%	2,002	5,240	-88.153%
2026-02-23	44.2600	45.0100	44.2600	45.0100	+5.732%	55	4,560	-89.669%
2026-02-20	42.9000	42.9000	42.5700	42.5700	+0.094%	2	4,513	-89.077%
2026-02-19	42.9000	43.2500	42.5000	42.5300	-1.208%	15	4,513	-89.067%
2026-02-18	44.0700	44.0700	43.0500	43.0500	-0.462%	4	4,513	-89.199%
2026-02-17	43.6500	46.5000	42.1600	43.2500	+4.976%	36	4,515	-89.249%
2026-02-13	41.8500	42.0000	41.1500	41.2000	-2.738%	321	4,287	-88.714%
2026-02-12	37.6900	42.4000	37.6900	42.3600	+7.677%	50	4,287	-89.023%
2026-02-11	38.0000	40.2300	38.0000	39.3400	+2.581%	9	4,270	-88.180%
2026-02-09	42.7200	42.7200	37.8000	38.3500	-6.646%	42	4,271	-87.875%
2026-02-06	43.8500	43.8500	41.0800	41.0800	-14.417%	33	4,293	-88.681%
2026-02-05	44.9700	48.7500	43.7500	48.0000	+7.287%	70	4,283	-90.313%
2026-02-04	40.0000	45.1200	38.4100	44.7400	+49.283%	728	4,264	-89.607%
2026-02-03	28.5000	31.5500	28.5000	29.9700	-0.100%	10	3,594	-84.484%
2026-02-02	30.0500	30.0500	28.7500	30.0000	-9.091%	21	3,590	-84.500%
2026-01-30	30.2500	33.0000	30.1000	33.0000	+12.245%	561	3,584	-85.909%
2026-01-29	29.1200	31.2900	29.1200	29.4000	+1.379%	12	3,045	-84.184%
2026-01-28	28.5500	29.0000	28.4900	29.0000	+0.870%	24	3,044	-83.966%
2026-01-27	29.0400	29.2000	28.4500	28.7500	+0.913%	20	3,032	-83.826%
2026-01-26	28.5900	29.0000	28.4500	28.4900	+1.932%	23	3,028	-83.678%
2026-01-23	27.6000	27.9500	26.6000	27.9500	-1.411%	118	3,031	-83.363%
2026-01-22	28.8000	29.2500	28.0000	28.3500	-7.201%	292	2,936	-83.598%
2026-01-21	32.4500	32.4500	28.9000	30.5500	-9.615%	45	2,701	-84.779%
2026-01-20	33.5000	33.8000	31.5400	33.8000	+2.424%	49	2,683	-86.243%
2026-01-16	32.7000	33.2500	32.7000	33.0000	-3.846%	10	2,687	-85.909%
2026-01-15	33.4000	34.3200	31.4000	34.3200	-4.321%	134	2,687	-86.451%
2026-01-14	37.0000	37.4300	35.7000	35.8700	+1.328%	51	2,606	-87.037%
2026-01-13	35.9000	36.5500	35.1500	35.4000	-10.198%	139	2,601	-86.864%
2026-01-12	40.1000	40.1900	39.0000	39.4200	-3.571%	27	2,615	-88.204%
2026-01-09	41.3000	41.3000	40.1500	40.8800	-1.184%	9	2,608	-88.625%
2026-01-08	40.5200	41.5500	40.5100	41.3700	+3.425%	14	2,606	-88.760%
2026-01-07	40.4400	41.7300	39.4000	40.0000	+0.806%	78	2,595	-88.375%
2026-01-06	38.5900	40.3500	38.5900	39.6800	+5.672%	9	2,568	-88.281%
2026-01-05	36.0000	37.6000	36.0000	37.5500	+4.161%	61	2,563	-87.617%
2026-01-02	35.9400	37.1600	35.9400	36.0500	-5.727%	25	2,532	-87.101%
2025-12-31	37.9600	38.3500	37.9600	38.2400	-1.316%	11	2,508	-87.840%
2025-12-30	38.5000	38.7500	38.5000	38.7500	+0.649%	269	2,508	-88.000%
2025-12-26	38.5000	38.5000	38.5000	38.5000	-0.181%	5	2,283	-87.922%
2025-12-24	38.5700	38.5700	38.5700	38.5700	+0.182%	2	2,283	-87.944%
2025-12-23	39.2500	39.2500	38.1500	38.5000	+0.260%	26	2,283	-87.922%
2025-12-22	38.4400	38.4400	38.4000	38.4000	-1.665%	6	2,270	-87.891%
2025-12-19	40.3400	40.4200	39.0000	39.0500	-9.606%	55	2,264	-88.092%
2025-12-18	42.7000	43.2000	42.7000	43.2000	-5.055%	3	2,243	-89.236%
2025-12-17	40.8800	45.5100	40.8700	45.5000	+9.903%	20	2,244	-89.780%
2025-12-16	43.1000	43.1000	41.4000	41.4000	-3.631%	101	2,235	-88.768%
2025-12-15	41.0200	42.9600	40.6500	42.9600	+3.269%	13	2,160	-89.176%
2025-12-12	42.2000	42.5500	41.0500	41.6000	+7.633%	141	2,162	-88.822%
2025-12-11	40.6400	41.3200	38.5000	38.6500	-2.645%	16	2,126	-87.969%
2025-12-08	39.7000	39.7000	39.7000	39.7000	-1.391%	1	2,129	-88.287%
2025-12-05	39.7900	40.2600	39.6200	40.2600	+0.726%	14	2,128	-88.450%
2025-12-04	40.0000	41.2600	39.9700	39.9700	-1.794%	9	2,126	-88.366%
2025-12-03	41.9000	41.9000	40.7000	40.7000	-2.163%	9	2,125	-88.575%
2025-12-02	40.1800	41.6000	40.1800	41.6000	+4.918%	9	2,126	-88.822%
2025-12-01	41.5100	41.5100	39.6500	39.6500	-2.219%	68	2,124	-88.272%
2025-11-28	40.9500	41.1500	40.5500	40.5500	-3.106%	102	2,103	-88.533%
2025-11-26	43.9000	44.2500	41.4500	41.8500	-11.709%	163	2,285	-88.889%
2025-11-25	48.1000	50.7000	47.2500	47.4000	+12.857%	90	2,285	-90.190%
2025-11-24	45.0000	45.0000	42.0000	42.0000	-10.256%	8	2,256	-88.929%
2025-11-21	48.9600	48.9600	46.8000	46.8000	-1.598%	30	2,256	-90.064%
2025-11-20	45.6500	47.5600	45.6500	47.5600	+13.157%	21	2,255	-90.223%
2025-11-19	37.5000	42.0300	37.5000	42.0300	+8.999%	9	2,253	-88.936%
2025-11-18	40.5200	40.5200	38.5600	38.5600	+5.789%	5	2,256	-87.941%
2025-11-17	34.0500	36.5700	33.8000	36.4500	+6.268%	133	2,255	-87.243%
2025-11-14	33.7200	34.4000	32.8000	34.3000	-1.153%	122	2,209	-86.443%
2025-11-13	33.0500	34.7000	32.0500	34.7000	+9.637%	100	2,107	-86.599%
2025-11-12	32.8500	32.9500	30.8200	31.6500	-12.083%	146	2,049	-85.308%
2025-11-11	35.6800	36.3200	35.6800	36.0000	+3.122%	11	1,978	-87.083%
2025-11-10	34.3000	35.0000	34.3000	34.9100	-13.310%	327	1,972	-86.680%
2025-11-07	40.0000	40.2700	39.4000	40.2700	+12.643%	5	1,747	-88.453%
2025-11-06	34.2500	37.6000	34.2500	35.7500	+11.198%	12	1,744	-86.993%
2025-11-05	33.5100	33.5100	31.4600	32.1500	-2.131%	7	1,735	-85.537%
2025-11-04	33.9500	33.9500	32.8500	32.8500	-0.755%	2	1,740	-85.845%
2025-11-03	32.8600	33.7000	32.8600	33.1000	-1.780%	12	1,741	-85.952%
2025-10-31	32.3000	33.8700	32.3000	33.7000	+5.148%	12	1,741	-86.202%
2025-10-30	32.0500	32.0500	32.0500	32.0500	-0.156%	1	1,733	-85.491%
2025-10-29	31.2000	32.1000	31.1400	32.1000	+0.469%	48	1,733	-85.514%
2025-10-28	31.4200	31.9600	31.4200	31.9500	-1.873%	3	1,698	-85.446%
2025-10-27	32.3700	32.5600	31.7500	32.5600	-1.631%	27	1,709	-85.719%
2025-10-24	33.4000	33.7000	32.6000	33.1000	-8.941%	24	1,709	-85.952%
2025-10-23	37.2000	37.2000	36.3500	36.3500	-6.435%	45	1,708	-87.208%
2025-10-22	35.9500	38.8500	35.9500	38.8500	+11.191%	4	1,710	-88.031%
2025-10-21	36.0000	36.2000	34.8500	34.9400	-0.710%	185	1,712	-86.691%
2025-10-20	35.0500	35.2000	35.0000	35.1900	-9.140%	9	1,739	-86.786%
2025-10-17	39.7500	39.7500	38.7000	38.7300	+4.817%	5	1,739	-87.994%
2025-10-16	37.1000	38.1000	36.4200	36.9500	+0.956%	103	1,743	-87.415%
2025-10-15	36.8500	38.3200	36.4000	36.6000	-10.949%	15	1,742	-87.295%
2025-10-14	39.8400	41.1000	39.8400	41.1000	+0.612%	9	1,737	-88.686%
2025-10-13	41.1400	41.2200	40.4800	40.8500	-4.978%	44	1,738	-88.617%
2025-10-10	36.5000	43.2000	36.5000	42.9900	+19.916%	3,773	1,699	-89.184%
2025-10-09	35.8600	35.8600	35.8500	35.8500	-2.209%	4	509	-87.029%
2025-10-08	39.5300	39.5300	36.6100	36.6600	-11.556%	30	505	-87.316%
2025-10-07	39.0000	41.7700	39.0000	41.4500	-4.051%	145	483	-88.782%
2025-10-06	36.4100	43.5500	36.4100	43.2000	-32.542%	533	483	-89.236%
2025-09-09	64.2600	64.2600	64.0400	64.0400	-3.380%	2	25	-92.739%
2025-09-08	66.4200	66.4200	66.2800	66.2800	+6.474%	2	25	-92.984%
2025-09-04	62.2500	62.2500	62.2500	62.2500	+7.124%	2	25	-92.530%
2025-08-26	58.1100	58.1100	58.1100	58.1100	-1.157%	1	23	-91.998%
2025-08-25	58.7900	58.7900	58.7900	58.7900	-1.110%	1	22	-92.090%
2025-08-20	59.4500	59.4500	59.4500	59.4500	+2.412%	1	22	-92.178%
2025-08-19	58.0500	58.0500	58.0500	58.0500	+5.873%	19	22	-91.990%
2025-08-11	54.8300	54.8300	54.8300	54.8300	-0.436%	1	3	-91.519%
2025-08-08	55.0700	55.0700	55.0700	55.0700	-5.492%	1	2	-91.556%
2025-07-25	58.2700	58.2700	58.2700	58.2700	-10.574%	1	1	-92.020%
2025-07-15	65.1600	65.1600	65.1600	65.1600	-23.611%	1	1	-92.864%
2025-06-18	85.3500	85.3500	85.3000	85.3000	-32.940%	2	5	-94.549%
2025-04-07	127.9000	128.4000	127.2000	127.2000	+7.797%	4	5	-96.344%
2025-04-04	118.0000	118.0000	118.0000	118.0000	+20.778%	2	5	-96.059%
2025-03-24	97.7000	97.7000	97.7000	97.7000	-10.801%	4	5	-95.241%
2025-03-14	109.5300	109.5300	109.5300	109.5300	-2.985%	2	1	-95.755%
2025-03-11	112.9000	112.9000	112.9000	112.9000	+0.009%	4	6	-95.881%
2025-03-10	112.8900	112.8900	112.8900	112.8900	+1.703%	1	2	-95.881%
2025-03-07	111.0000	111.0000	111.0000	111.0000	+0.680%	2	9	-95.811%
2025-02-28	110.2500	110.2500	110.2500	110.2500	+6.625%	2	10	-95.782%
2025-02-25	103.4000	103.4000	103.4000	103.4000	+1.772%	1	12	-95.503%
2025-02-24	101.6000	101.6000	101.6000	101.6000	+6.165%	1	12	-95.423%
2025-02-21	95.7000	95.7000	95.7000	95.7000	-7.132%	2	12	-95.141%
2025-02-07	102.7500	103.0500	102.4500	103.0500	+2.742%	8	11	-95.488%
2025-02-06	100.3000	100.3000	100.3000	100.3000	+0.774%	1	10	-95.364%
2025-02-05	103.5500	103.5500	99.5300	99.5300	+4.713%	2	10	-95.328%
2025-02-04	95.0500	95.0500	94.8400	95.0500	-1.144%	4	9	-95.108%
2025-01-14	96.1500	96.1500	96.1500	96.1500	+6.091%	2	7	-95.164%
2025-01-03	90.6300	90.6300	90.6300	90.6300	-0.077%	2	6	-94.869%
2024-12-27	90.7000	90.7000	90.7000	90.7000	+0.155%	2	5	-94.873%
2024-12-17	90.5600	90.5600	90.5600	90.5600	+6.005%	1	5	-94.865%
2024-12-11	85.4300	85.4300	85.4300	85.4300	+4.758%	4	6	-94.557%
2024-11-27	81.5500	81.5500	81.5500	81.5500	+5.772%	1	1	-94.298%
2024-11-18	77.1000	77.1000	77.1000	77.1000	-3.805%	1	1	-93.969%
2024-11-15	80.1500	80.1500	80.1500	80.1500	0.000%	2	1	-94.198%