Dark

AMD20270115P230
AMD Jan 15 2027 230.00 Put (AMD270115P00230000)
option OPRA

EOD

Sep 3, 2026

1.05-21.642%(-0.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.2000	1.2000	1.0500	1.0500	-21.642%	2	4,143	0.000%
2026-09-02	1.2200	1.3400	1.2200	1.3400	-12.987%	2	4,144	-21.642%
2026-09-01	1.4600	1.5400	1.4600	1.5400	+1.987%	2	4,145	-31.818%
2026-08-31	1.5100	1.5100	1.5100	1.5100	-2.581%	1	4,144	-30.464%
2026-08-28	1.5000	1.5600	1.5000	1.5500	-11.429%	6	4,143	-32.258%
2026-08-27	1.7500	1.7500	1.7500	1.7500	-4.372%	1	4,142	-40.000%
2026-08-26	1.8000	1.8300	1.7500	1.8300	+7.018%	15	4,141	-42.623%
2026-08-25	2.0500	2.0500	1.7100	1.7100	-24.670%	11	4,134	-38.596%
2026-08-24	2.2700	2.2700	2.2700	2.2700	-2.575%	1	4,135	-53.744%
2026-08-20	2.3400	2.3800	2.2900	2.3300	-6.048%	33	4,134	-54.936%
2026-08-19	2.4900	2.5500	2.4300	2.4800	+1.639%	24	4,121	-57.661%
2026-08-18	2.3700	2.4400	2.3700	2.4400	+22.613%	5	4,121	-56.967%
2026-08-17	2.0800	2.0800	1.9900	1.9900	-8.295%	12	4,122	-47.236%
2026-08-14	2.3200	2.3300	2.1700	2.1700	-12.500%	24	4,114	-51.613%
2026-08-13	2.5000	2.5000	2.4800	2.4800	-0.800%	4	4,114	-57.661%
2026-08-12	2.5500	2.5500	2.5000	2.5000	-6.716%	6	4,111	-58.000%
2026-08-11	2.8900	2.8900	2.6800	2.6800	-10.667%	5	4,111	-60.821%
2026-08-10	3.3000	3.3000	3.0000	3.0000	-10.714%	7	4,114	-65.000%
2026-08-07	3.5300	3.5900	3.3600	3.3600	-18.049%	28	4,108	-68.750%
2026-08-05	4.0000	4.1000	4.0000	4.1000	+5.128%	2	4,115	-74.390%
2026-08-04	4.3500	4.3500	3.8000	3.9000	-35.961%	14	4,115	-73.077%
2026-08-03	6.0900	6.0900	6.0900	6.0900	+20.594%	5	4,119	-82.759%
2026-07-31	4.9100	5.0500	4.9100	5.0500	-5.784%	404	4,120	-79.208%
2026-07-30	6.0100	6.0100	5.3600	5.3600	-29.935%	39	3,721	-80.410%
2026-07-29	7.9200	7.9200	6.8000	7.6500	+4.082%	33	3,720	-86.275%
2026-07-28	7.5600	7.8100	7.3100	7.3500	+4.255%	22	3,739	-85.714%
2026-07-27	7.0500	7.0500	7.0500	7.0500	+19.898%	10	3,742	-85.106%
2026-07-23	5.8800	5.8800	5.8800	5.8800	+1.554%	1	3,742	-82.143%
2026-07-22	5.7900	5.7900	5.7900	5.7900	-1.026%	1	3,741	-81.865%
2026-07-21	6.0500	6.0500	5.8500	5.8500	-31.898%	3	3,741	-82.051%
2026-07-17	8.5900	8.5900	8.5900	8.5900	+20.140%	5	3,742	-87.776%
2026-07-16	7.1000	7.1500	7.1000	7.1500	+8.333%	2	3,742	-85.315%
2026-07-15	6.0000	6.6000	6.0000	6.6000	+20.658%	2	3,740	-84.091%
2026-07-14	5.4700	5.4700	5.4700	5.4700	-12.480%	11	3,739	-80.804%
2026-07-13	6.2500	6.2500	6.2500	6.2500	+3.306%	5	3,728	-83.200%
2026-07-10	6.0500	6.0500	6.0500	6.0500	-6.202%	1	3,733	-82.645%
2026-07-09	6.4500	6.4500	6.4500	6.4500	-14.000%	1	3,733	-83.721%
2026-07-08	7.5000	7.5000	7.5000	7.5000	-0.662%	1	3,733	-86.000%
2026-07-07	7.7700	7.9000	7.3000	7.5500	+11.029%	24	3,734	-86.093%
2026-07-06	6.5500	6.8000	6.5500	6.8000	+6.250%	2	3,752	-84.559%
2026-07-01	6.0000	6.4000	6.0000	6.4000	+7.926%	250	3,751	-83.594%
2026-06-30	6.0500	6.0700	5.9300	5.9300	-17.294%	32	3,820	-82.293%
2026-06-26	7.6500	7.6500	7.0400	7.1700	-5.534%	4	3,818	-85.356%
2026-06-25	6.8100	7.5900	6.8100	7.5900	-0.914%	6	3,815	-86.166%
2026-06-24	7.2000	7.6600	7.2000	7.6600	+4.932%	5	3,814	-86.292%
2026-06-23	7.3000	7.3000	7.3000	7.3000	+9.281%	2	3,814	-85.616%
2026-06-22	6.7500	6.7500	6.6800	6.6800	-6.311%	19	3,812	-84.281%
2026-06-18	7.1300	7.1300	7.1300	7.1300	-0.280%	1	3,831	-85.273%
2026-06-15	6.9500	7.1500	6.9000	7.1500	-13.333%	3	3,831	-85.315%
2026-06-12	8.2500	8.2500	8.2500	8.2500	-7.821%	2	3,831	-87.273%
2026-06-11	10.0400	10.0400	8.9500	8.9500	-8.205%	2	3,832	-88.268%
2026-06-10	9.6500	9.7600	9.6500	9.7500	-1.015%	6	3,833	-89.231%
2026-06-09	9.8500	9.8500	9.8500	9.8500	+8.840%	1	3,835	-89.340%
2026-06-08	9.0500	9.0500	9.0500	9.0500	-7.653%	12	3,836	-88.398%
2026-06-05	8.7000	9.9500	8.7000	9.8000	+21.739%	24	3,836	-89.286%
2026-06-04	8.2000	8.2000	8.0500	8.0500	+5.091%	23	3,842	-86.957%
2026-06-03	7.7200	7.7200	7.6600	7.6600	-9.242%	4	3,829	-86.292%
2026-06-01	8.4600	8.4600	8.4400	8.4400	+3.305%	2	3,832	-87.559%
2026-05-29	8.1700	8.1700	8.1700	8.1700	-6.092%	2	3,832	-87.148%
2026-05-28	8.5900	8.7000	8.4500	8.7000	-2.685%	5	3,832	-87.931%
2026-05-27	9.1900	9.1900	8.8900	8.9400	-2.508%	6	3,835	-88.255%
2026-05-26	9.4500	9.4500	9.1300	9.1700	-7.839%	9	3,838	-88.550%
2026-05-22	9.5400	10.0000	9.5400	9.9500	-9.873%	23	3,862	-89.447%
2026-05-21	10.9000	11.0400	10.9000	11.0400	+0.364%	6	3,867	-90.489%
2026-05-20	11.1500	11.1600	10.8500	11.0000	-20.000%	52	3,867	-90.455%
2026-05-19	12.5700	13.7500	12.5700	13.7500	+16.230%	9	3,937	-92.364%
2026-05-18	11.6500	12.1800	11.6500	11.8300	+3.319%	106	3,937	-91.124%
2026-05-15	11.6500	11.6500	11.4000	11.4500	+10.628%	242	3,937	-90.830%
2026-05-14	11.2500	11.2500	10.3500	10.3500	-3.090%	120	3,696	-89.855%
2026-05-13	11.0500	11.0500	10.6800	10.6800	-1.567%	31	3,705	-90.169%
2026-05-12	10.6000	11.3000	10.6000	10.8500	+8.175%	28	3,705	-90.323%
2026-05-11	9.9800	10.2700	9.9000	10.0300	-1.473%	16	3,705	-89.531%
2026-05-08	11.6500	11.6500	10.1800	10.1800	-15.308%	157	3,709	-89.686%
2026-05-07	11.0300	12.0500	11.0300	12.0200	+7.321%	15	3,683	-91.265%
2026-05-06	10.5000	12.0000	10.3800	11.2000	-27.367%	336	3,686	-90.625%
2026-05-05	16.1500	16.1500	15.4200	15.4200	-8.214%	16	3,504	-93.191%
2026-05-04	16.2000	17.3500	16.0500	16.8000	+6.667%	910	3,493	-93.750%
2026-05-01	15.4000	16.6000	15.3000	15.7500	-6.361%	47	3,719	-93.333%
2026-04-30	17.2500	17.4500	16.8200	16.8200	-6.556%	12	3,719	-93.757%
2026-04-29	19.2800	19.2800	17.7700	18.0000	-4.357%	54	3,723	-94.167%
2026-04-28	22.0000	22.0000	18.8200	18.8200	+6.932%	38	3,695	-94.421%
2026-04-27	17.8300	17.8300	17.6000	17.6000	+2.924%	21	3,691	-94.034%
2026-04-24	18.4900	18.7800	17.1000	17.1000	-25.717%	100	3,695	-93.860%
2026-04-23	23.2700	23.3900	22.0600	23.0200	-1.624%	122	3,705	-95.439%
2026-04-22	24.8000	25.1000	23.4000	23.4000	-10.721%	231	3,685	-95.513%
2026-04-21	26.0000	26.6000	25.8500	26.2100	-3.284%	160	3,569	-95.994%
2026-04-20	25.3300	27.4800	25.3300	27.1000	+1.880%	60	3,569	-96.125%
2026-04-17	26.4000	26.8000	25.8500	26.6000	-3.448%	45	3,549	-96.053%
2026-04-16	28.9000	30.0000	27.0800	27.5500	-12.121%	125	3,557	-96.189%
2026-04-15	31.6000	32.1000	30.9800	31.3500	-1.260%	87	3,546	-96.651%
2026-04-14	34.0500	34.2400	31.7500	31.7500	-8.237%	192	3,502	-96.693%
2026-04-13	36.0500	36.1500	34.6000	34.6000	-3.487%	99	3,452	-96.965%
2026-04-10	35.8200	36.3000	34.0500	35.8500	-5.384%	202	3,386	-97.071%
2026-04-09	39.3600	39.5300	37.8900	37.8900	-5.793%	780	3,266	-97.229%
2026-04-08	39.9000	40.8800	39.9000	40.2200	-12.755%	48	2,936	-97.389%
2026-04-07	45.9500	46.1000	45.9500	46.1000	+2.444%	7	2,929	-97.722%
2026-04-06	44.2900	45.0000	44.2900	45.0000	-4.153%	3	2,929	-97.667%
2026-04-02	49.9500	50.1500	46.9500	46.9500	-4.670%	74	2,921	-97.764%
2026-04-01	48.5000	49.3500	48.5000	49.2500	-6.600%	56	2,921	-97.868%
2026-03-31	56.3000	56.3000	52.7300	52.7300	-3.425%	8	2,946	-98.009%
2026-03-27	55.7600	55.7600	54.0200	54.6000	+4.598%	52	2,943	-98.077%
2026-03-26	50.1500	52.2000	50.1500	52.2000	+13.725%	5	2,922	-97.989%
2026-03-25	46.5000	46.5000	45.9000	45.9000	-11.133%	22	2,923	-97.712%
2026-03-24	53.6700	53.6700	51.6500	51.6500	+0.389%	5	2,927	-97.967%
2026-03-23	51.4500	51.4500	51.4500	51.4500	-6.455%	1	2,925	-97.959%
2026-03-20	54.0500	55.0000	54.0500	55.0000	+0.659%	12	2,925	-98.091%
2026-03-18	53.9000	54.6400	53.9000	54.6400	-0.997%	23	2,928	-98.078%
2026-03-16	55.9500	55.9500	55.1900	55.1900	-5.658%	2	2,951	-98.097%
2026-03-13	58.3200	58.5000	58.3200	58.5000	+4.000%	21	2,952	-98.205%
2026-03-12	55.6500	56.4500	55.5000	56.2500	+5.140%	136	2,943	-98.133%
2026-03-11	53.0500	53.5000	52.7500	53.5000	+0.469%	45	2,898	-98.037%
2026-03-10	53.2500	53.2500	53.1500	53.2500	-3.076%	4	2,865	-98.028%
2026-03-09	54.9400	54.9400	54.9400	54.9400	-4.635%	1	2,865	-98.089%
2026-03-06	55.7700	57.6100	55.7700	57.6100	+2.875%	6	2,865	-98.177%
2026-03-05	54.7500	56.0000	54.7500	56.0000	-2.098%	10	2,862	-98.125%
2026-03-04	57.2000	57.2000	57.2000	57.2000	-4.904%	1	2,862	-98.164%
2026-03-03	61.2000	61.2000	60.1500	60.1500	+5.342%	12	2,863	-98.254%
2026-03-02	58.7000	59.0000	57.1000	57.1000	-0.349%	19	2,872	-98.161%
2026-02-27	56.5500	57.3500	56.4000	57.3000	+3.430%	28	2,873	-98.168%
2026-02-26	55.1000	55.4000	54.7300	55.4000	+9.594%	35	2,890	-98.105%
2026-02-25	51.1000	51.4500	50.5500	50.5500	0.000%	21	2,853	-97.923%
2026-02-24	50.7000	50.7500	50.5500	50.5500	-12.724%	69	2,853	-97.923%
2026-02-23	57.9200	57.9200	57.9200	57.9200	+5.790%	30	2,914	-98.187%
2026-02-20	54.7500	54.7500	54.7500	54.7500	-1.529%	1	2,884	-98.082%
2026-02-19	56.0500	56.0500	55.6000	55.6000	-0.803%	4	2,885	-98.112%
2026-02-18	58.6000	58.6000	55.6000	56.0500	+1.265%	17	2,884	-98.127%
2026-02-17	55.0200	56.2000	55.0200	55.3500	+3.226%	18	2,874	-98.103%
2026-02-13	54.0000	54.0000	53.6200	53.6200	-0.519%	2	2,866	-98.042%
2026-02-12	53.9000	53.9000	53.9000	53.9000	+9.664%	4	2,866	-98.052%
2026-02-11	49.1500	49.1500	49.1500	49.1500	-2.538%	8	2,862	-97.864%
2026-02-10	49.9000	50.4300	49.9000	50.4300	+2.251%	9	2,870	-97.918%
2026-02-09	52.6200	52.6200	49.3200	49.3200	-7.727%	488	2,901	-97.871%
2026-02-06	56.8100	56.8100	53.4500	53.4500	-12.990%	8	2,718	-98.036%
2026-02-05	58.2000	61.7000	58.2000	61.4300	+8.151%	5	2,712	-98.291%
2026-02-04	51.7700	57.9500	50.6600	56.8000	+39.387%	76	2,713	-98.151%
2026-02-03	39.5500	42.2000	39.5500	40.7500	+4.891%	118	2,679	-97.423%
2026-02-02	39.6500	39.6500	38.2500	38.8500	-8.696%	227	2,614	-97.297%
2026-01-30	40.4000	43.1500	40.4000	42.5500	+10.491%	31	2,392	-97.532%
2026-01-28	38.1000	38.5100	38.0500	38.5100	+0.234%	32	2,381	-97.273%
2026-01-27	37.6500	38.4200	37.6500	38.4200	+1.721%	133	2,362	-97.267%
2026-01-26	38.3500	38.3500	37.7500	37.7700	+2.469%	38	2,259	-97.220%
2026-01-23	35.1600	37.1000	34.7200	36.8600	-2.487%	51	2,234	-97.151%
2026-01-22	38.3300	38.3300	37.5000	37.8000	-2.903%	379	2,214	-97.222%
2026-01-21	41.5500	41.6000	38.3400	38.9300	-12.811%	316	1,849	-97.303%
2026-01-20	46.1600	46.1600	41.9500	44.6500	+1.593%	109	1,768	-97.648%
2026-01-16	43.3000	43.9500	43.3000	43.9500	-1.369%	14	1,663	-97.611%
2026-01-15	42.9600	44.5600	41.5500	44.5600	-4.275%	81	1,663	-97.644%
2026-01-14	48.0000	48.0000	46.5500	46.5500	+0.388%	12	1,620	-97.744%
2026-01-13	47.4000	48.4000	46.3700	46.3700	-9.078%	429	1,608	-97.736%
2026-01-12	51.4000	51.7500	51.0000	51.0000	-3.774%	34	1,229	-97.941%
2026-01-09	53.0000	53.0000	53.0000	53.0000	-0.879%	2	1,258	-98.019%
2026-01-08	52.9000	53.9700	52.9000	53.4700	+2.847%	9	1,256	-98.036%
2026-01-07	52.4500	52.9100	51.7000	51.9900	-0.115%	32	1,255	-97.980%
2026-01-06	49.3500	52.0500	49.3500	52.0500	+7.099%	13	1,248	-97.983%
2026-01-05	46.4500	48.8000	46.4500	48.6000	+3.426%	39	1,247	-97.840%
2026-01-02	46.9000	49.1000	46.9000	46.9900	-5.453%	9	1,215	-97.765%
2025-12-31	49.5200	50.2500	49.5200	49.7000	-1.095%	8	1,204	-97.887%
2025-12-30	50.2000	50.2500	50.2000	50.2500	-0.357%	3	1,204	-97.910%
2025-12-26	50.4300	50.4300	50.4300	50.4300	+0.258%	4	1,201	-97.918%
2025-12-24	50.3000	50.3000	50.3000	50.3000	+0.943%	1	1,205	-97.913%
2025-12-22	49.2500	49.8300	49.2500	49.8300	-1.716%	2	1,205	-97.893%
2025-12-19	51.9600	51.9600	50.7000	50.7000	-10.106%	361	1,205	-97.929%
2025-12-18	56.1600	56.4000	56.1600	56.4000	+3.581%	2	1,283	-98.138%
2025-12-12	54.4500	54.4500	54.4500	54.4500	+9.118%	85	1,285	-98.072%
2025-12-11	50.7900	50.7900	49.9000	49.9000	+0.808%	2	1,266	-97.896%
2025-12-09	49.5000	49.5000	49.5000	49.5000	-2.846%	1	1,266	-97.879%
2025-12-08	50.9500	50.9500	50.9500	50.9500	-1.849%	1	1,265	-97.939%
2025-12-03	53.8500	53.8500	51.9100	51.9100	-1.686%	5	1,265	-97.977%
2025-12-02	48.7000	52.8500	48.7000	52.8000	+3.590%	8	1,264	-98.011%
2025-12-01	50.9700	50.9700	50.9700	50.9700	-4.658%	1	1,262	-97.940%
2025-11-26	55.4400	55.4400	53.4600	53.4600	-7.107%	3	1,262	-98.036%
2025-11-25	63.7000	63.7000	57.5000	57.5500	+7.369%	15	1,262	-98.175%
2025-11-24	56.4200	56.6300	53.6000	53.6000	-9.245%	9	1,259	-98.041%
2025-11-21	60.6000	60.6000	59.0500	59.0600	+0.957%	3	1,260	-98.222%
2025-11-20	48.9000	58.5000	48.9000	58.5000	+11.429%	39	1,260	-98.205%
2025-11-19	49.6100	53.5000	48.3000	52.5000	+7.034%	11	1,240	-98.000%
2025-11-18	50.3000	51.7500	48.4500	49.0500	+10.225%	42	1,238	-97.859%
2025-11-14	44.5100	44.5100	44.5000	44.5000	+0.679%	21	1,235	-97.640%
2025-11-13	41.8800	44.7000	41.8800	44.2000	+8.466%	8	1,256	-97.624%
2025-11-12	41.0500	41.7500	40.4000	40.7500	-10.734%	24	1,252	-97.423%
2025-11-11	46.4000	46.7300	45.6000	45.6500	+3.047%	156	1,242	-97.700%
2025-11-10	44.0300	44.3000	44.0300	44.3000	-14.014%	5	1,097	-97.630%
2025-11-07	49.2500	51.5200	49.2500	51.5200	+11.034%	7	1,096	-97.962%
2025-11-06	45.9300	46.4000	45.9300	46.4000	+12.240%	361	1,097	-97.737%
2025-11-05	43.4500	43.4500	41.3400	41.3400	-3.681%	23	737	-97.460%
2025-11-04	45.4500	45.4500	42.4200	42.9200	-2.565%	10	714	-97.554%
2025-10-31	41.4500	44.0500	41.4500	44.0500	+8.231%	5	707	-97.616%
2025-10-29	40.0000	41.9800	40.0000	40.7000	+0.197%	115	706	-97.420%
2025-10-28	41.6900	41.6900	40.6200	40.6200	-3.332%	7	749	-97.415%
2025-10-27	42.0200	42.0200	42.0200	42.0200	-2.799%	2	747	-97.501%
2025-10-24	42.3000	43.2300	41.9000	43.2300	-7.628%	37	747	-97.571%
2025-10-23	46.4000	46.8000	46.3600	46.8000	-6.680%	10	721	-97.756%
2025-10-22	49.0000	50.1500	49.0000	50.1500	+9.834%	3	718	-97.906%
2025-10-21	45.6600	45.6600	45.6600	45.6600	+1.422%	1	717	-97.700%
2025-10-20	46.4500	47.0000	44.9700	45.0200	-9.416%	16	717	-97.668%
2025-10-17	50.5000	50.9000	48.9000	49.7000	+3.005%	1,052	710	-97.887%
2025-10-16	46.5900	48.2500	46.5900	48.2500	+2.442%	16	649	-97.824%
2025-10-15	47.7000	49.4000	46.9500	47.1000	-5.856%	1,001	638	-97.771%
2025-10-14	52.5500	52.6000	50.0300	50.0300	-2.094%	5	195	-97.901%
2025-10-13	51.1000	51.1000	51.1000	51.1000	-6.462%	1	193	-97.945%
2025-10-10	47.0000	54.6300	47.0000	54.6300	+14.456%	184	193	-98.078%
2025-10-09	48.0000	48.0000	47.4800	47.7300	+0.633%	5	79	-97.800%
2025-10-08	49.7500	49.8400	47.2000	47.4300	-10.391%	41	75	-97.786%
2025-10-07	50.8000	52.9300	50.8000	52.9300	-3.412%	2	65	-98.016%
2025-10-06	48.2600	54.8000	48.2600	54.8000	-18.694%	82	65	-98.084%
2025-08-18	67.4000	67.4000	67.4000	67.4000	+6.984%	1	3	-98.442%
2025-08-13	63.0000	63.0000	63.0000	63.0000	-9.065%	1	2	-98.333%
2025-08-08	69.2800	69.2800	69.2800	69.2800	-6.555%	2	2	-98.484%
2025-08-01	74.1400	74.1400	74.1400	74.1400	+9.837%	2	4	-98.584%
2025-07-30	67.5000	67.5000	67.5000	67.5000	-37.151%	1	2	-98.444%
2025-06-10	107.4000	107.4000	107.4000	107.4000	-20.861%	2	1	-99.022%
2025-04-24	135.7100	135.7100	135.7100	135.7100	-4.932%	1	2	-99.226%
2025-04-22	142.7500	142.7500	142.7500	142.7500	-0.314%	2	2	-99.264%
2025-04-08	143.2000	143.2000	143.2000	143.2000	-2.585%	1	2	-99.267%
2025-04-07	147.0000	147.0000	147.0000	147.0000	+19.629%	1	2	-99.286%
2025-03-21	122.8800	122.8800	122.8800	122.8800	+8.264%	4	2	-99.146%
2025-02-04	113.5000	113.5000	113.5000	113.5000	+1.557%	2	11	-99.075%
2025-01-16	111.7600	111.7600	111.7600	111.7600	-0.116%	1	10	-99.060%
2025-01-15	111.9100	112.0000	111.8900	111.8900	+3.688%	4	9	-99.062%
2025-01-03	107.9100	107.9100	107.9100	107.9100	+7.986%	2	6	-99.027%
2024-12-09	99.9300	99.9300	99.9300	99.9300	0.000%	5	5	-98.949%