Dark

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

EOD

Jul 17, 2026

8.59+20.140%(+1.44)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	8.5900	8.5900	8.5900	8.5900	+20.140%	5	3,742	0.000%
2026-07-16	7.1000	7.1500	7.1000	7.1500	+8.333%	2	3,742	+20.140%
2026-07-15	6.0000	6.6000	6.0000	6.6000	+20.658%	2	3,740	+30.152%
2026-07-14	5.4700	5.4700	5.4700	5.4700	-12.480%	11	3,739	+57.038%
2026-07-13	6.2500	6.2500	6.2500	6.2500	+3.306%	5	3,728	+37.440%
2026-07-10	6.0500	6.0500	6.0500	6.0500	-6.202%	1	3,733	+41.983%
2026-07-09	6.4500	6.4500	6.4500	6.4500	-14.000%	1	3,733	+33.178%
2026-07-08	7.5000	7.5000	7.5000	7.5000	-0.662%	1	3,733	+14.533%
2026-07-07	7.7700	7.9000	7.3000	7.5500	+11.029%	24	3,734	+13.775%
2026-07-06	6.5500	6.8000	6.5500	6.8000	+6.250%	2	3,752	+26.324%
2026-07-01	6.0000	6.4000	6.0000	6.4000	+7.926%	250	3,751	+34.219%
2026-06-30	6.0500	6.0700	5.9300	5.9300	-17.294%	32	3,820	+44.857%
2026-06-26	7.6500	7.6500	7.0400	7.1700	-5.534%	4	3,818	+19.805%
2026-06-25	6.8100	7.5900	6.8100	7.5900	-0.914%	6	3,815	+13.175%
2026-06-24	7.2000	7.6600	7.2000	7.6600	+4.932%	5	3,814	+12.141%
2026-06-23	7.3000	7.3000	7.3000	7.3000	+9.281%	2	3,814	+17.671%
2026-06-22	6.7500	6.7500	6.6800	6.6800	-6.311%	19	3,812	+28.593%
2026-06-18	7.1300	7.1300	7.1300	7.1300	-0.280%	1	3,831	+20.477%
2026-06-15	6.9500	7.1500	6.9000	7.1500	-13.333%	3	3,831	+20.140%
2026-06-12	8.2500	8.2500	8.2500	8.2500	-7.821%	2	3,831	+4.121%
2026-06-11	10.0400	10.0400	8.9500	8.9500	-8.205%	2	3,832	-4.022%
2026-06-10	9.6500	9.7600	9.6500	9.7500	-1.015%	6	3,833	-11.897%
2026-06-09	9.8500	9.8500	9.8500	9.8500	+8.840%	1	3,835	-12.792%
2026-06-08	9.0500	9.0500	9.0500	9.0500	-7.653%	12	3,836	-5.083%
2026-06-05	8.7000	9.9500	8.7000	9.8000	+21.739%	24	3,836	-12.347%
2026-06-04	8.2000	8.2000	8.0500	8.0500	+5.091%	23	3,842	+6.708%
2026-06-03	7.7200	7.7200	7.6600	7.6600	-9.242%	4	3,829	+12.141%
2026-06-01	8.4600	8.4600	8.4400	8.4400	+3.305%	2	3,832	+1.777%
2026-05-29	8.1700	8.1700	8.1700	8.1700	-6.092%	2	3,832	+5.141%
2026-05-28	8.5900	8.7000	8.4500	8.7000	-2.685%	5	3,832	-1.264%
2026-05-27	9.1900	9.1900	8.8900	8.9400	-2.508%	6	3,835	-3.915%
2026-05-26	9.4500	9.4500	9.1300	9.1700	-7.839%	9	3,838	-6.325%
2026-05-22	9.5400	10.0000	9.5400	9.9500	-9.873%	23	3,862	-13.668%
2026-05-21	10.9000	11.0400	10.9000	11.0400	+0.364%	6	3,867	-22.192%
2026-05-20	11.1500	11.1600	10.8500	11.0000	-20.000%	52	3,867	-21.909%
2026-05-19	12.5700	13.7500	12.5700	13.7500	+16.230%	9	3,937	-37.527%
2026-05-18	11.6500	12.1800	11.6500	11.8300	+3.319%	106	3,937	-27.388%
2026-05-15	11.6500	11.6500	11.4000	11.4500	+10.628%	242	3,937	-24.978%
2026-05-14	11.2500	11.2500	10.3500	10.3500	-3.090%	120	3,696	-17.005%
2026-05-13	11.0500	11.0500	10.6800	10.6800	-1.567%	31	3,705	-19.569%
2026-05-12	10.6000	11.3000	10.6000	10.8500	+8.175%	28	3,705	-20.829%
2026-05-11	9.9800	10.2700	9.9000	10.0300	-1.473%	16	3,705	-14.357%
2026-05-08	11.6500	11.6500	10.1800	10.1800	-15.308%	157	3,709	-15.619%
2026-05-07	11.0300	12.0500	11.0300	12.0200	+7.321%	15	3,683	-28.536%
2026-05-06	10.5000	12.0000	10.3800	11.2000	-27.367%	336	3,686	-23.304%
2026-05-05	16.1500	16.1500	15.4200	15.4200	-8.214%	16	3,504	-44.293%
2026-05-04	16.2000	17.3500	16.0500	16.8000	+6.667%	910	3,493	-48.869%
2026-05-01	15.4000	16.6000	15.3000	15.7500	-6.361%	47	3,719	-45.460%
2026-04-30	17.2500	17.4500	16.8200	16.8200	-6.556%	12	3,719	-48.930%
2026-04-29	19.2800	19.2800	17.7700	18.0000	-4.357%	54	3,723	-52.278%
2026-04-28	22.0000	22.0000	18.8200	18.8200	+6.932%	38	3,695	-54.357%
2026-04-27	17.8300	17.8300	17.6000	17.6000	+2.924%	21	3,691	-51.193%
2026-04-24	18.4900	18.7800	17.1000	17.1000	-25.717%	100	3,695	-49.766%
2026-04-23	23.2700	23.3900	22.0600	23.0200	-1.624%	122	3,705	-62.685%
2026-04-22	24.8000	25.1000	23.4000	23.4000	-10.721%	231	3,685	-63.291%
2026-04-21	26.0000	26.6000	25.8500	26.2100	-3.284%	160	3,569	-67.226%
2026-04-20	25.3300	27.4800	25.3300	27.1000	+1.880%	60	3,569	-68.303%
2026-04-17	26.4000	26.8000	25.8500	26.6000	-3.448%	45	3,549	-67.707%
2026-04-16	28.9000	30.0000	27.0800	27.5500	-12.121%	125	3,557	-68.820%
2026-04-15	31.6000	32.1000	30.9800	31.3500	-1.260%	87	3,546	-72.600%
2026-04-14	34.0500	34.2400	31.7500	31.7500	-8.237%	192	3,502	-72.945%
2026-04-13	36.0500	36.1500	34.6000	34.6000	-3.487%	99	3,452	-75.173%
2026-04-10	35.8200	36.3000	34.0500	35.8500	-5.384%	202	3,386	-76.039%
2026-04-09	39.3600	39.5300	37.8900	37.8900	-5.793%	780	3,266	-77.329%
2026-04-08	39.9000	40.8800	39.9000	40.2200	-12.755%	48	2,936	-78.642%
2026-04-07	45.9500	46.1000	45.9500	46.1000	+2.444%	7	2,929	-81.367%
2026-04-06	44.2900	45.0000	44.2900	45.0000	-4.153%	3	2,929	-80.911%
2026-04-02	49.9500	50.1500	46.9500	46.9500	-4.670%	74	2,921	-81.704%
2026-04-01	48.5000	49.3500	48.5000	49.2500	-6.600%	56	2,921	-82.558%
2026-03-31	56.3000	56.3000	52.7300	52.7300	-3.425%	8	2,946	-83.709%
2026-03-27	55.7600	55.7600	54.0200	54.6000	+4.598%	52	2,943	-84.267%
2026-03-26	50.1500	52.2000	50.1500	52.2000	+13.725%	5	2,922	-83.544%
2026-03-25	46.5000	46.5000	45.9000	45.9000	-11.133%	22	2,923	-81.285%
2026-03-24	53.6700	53.6700	51.6500	51.6500	+0.389%	5	2,927	-83.369%
2026-03-23	51.4500	51.4500	51.4500	51.4500	-6.455%	1	2,925	-83.304%
2026-03-20	54.0500	55.0000	54.0500	55.0000	+0.659%	12	2,925	-84.382%
2026-03-18	53.9000	54.6400	53.9000	54.6400	-0.997%	23	2,928	-84.279%
2026-03-16	55.9500	55.9500	55.1900	55.1900	-5.658%	2	2,951	-84.436%
2026-03-13	58.3200	58.5000	58.3200	58.5000	+4.000%	21	2,952	-85.316%
2026-03-12	55.6500	56.4500	55.5000	56.2500	+5.140%	136	2,943	-84.729%
2026-03-11	53.0500	53.5000	52.7500	53.5000	+0.469%	45	2,898	-83.944%
2026-03-10	53.2500	53.2500	53.1500	53.2500	-3.076%	4	2,865	-83.869%
2026-03-09	54.9400	54.9400	54.9400	54.9400	-4.635%	1	2,865	-84.365%
2026-03-06	55.7700	57.6100	55.7700	57.6100	+2.875%	6	2,865	-85.089%
2026-03-05	54.7500	56.0000	54.7500	56.0000	-2.098%	10	2,862	-84.661%
2026-03-04	57.2000	57.2000	57.2000	57.2000	-4.904%	1	2,862	-84.983%
2026-03-03	61.2000	61.2000	60.1500	60.1500	+5.342%	12	2,863	-85.719%
2026-03-02	58.7000	59.0000	57.1000	57.1000	-0.349%	19	2,872	-84.956%
2026-02-27	56.5500	57.3500	56.4000	57.3000	+3.430%	28	2,873	-85.009%
2026-02-26	55.1000	55.4000	54.7300	55.4000	+9.594%	35	2,890	-84.495%
2026-02-25	51.1000	51.4500	50.5500	50.5500	0.000%	21	2,853	-83.007%
2026-02-24	50.7000	50.7500	50.5500	50.5500	-12.724%	69	2,853	-83.007%
2026-02-23	57.9200	57.9200	57.9200	57.9200	+5.790%	30	2,914	-85.169%
2026-02-20	54.7500	54.7500	54.7500	54.7500	-1.529%	1	2,884	-84.311%
2026-02-19	56.0500	56.0500	55.6000	55.6000	-0.803%	4	2,885	-84.550%
2026-02-18	58.6000	58.6000	55.6000	56.0500	+1.265%	17	2,884	-84.674%
2026-02-17	55.0200	56.2000	55.0200	55.3500	+3.226%	18	2,874	-84.481%
2026-02-13	54.0000	54.0000	53.6200	53.6200	-0.519%	2	2,866	-83.980%
2026-02-12	53.9000	53.9000	53.9000	53.9000	+9.664%	4	2,866	-84.063%
2026-02-11	49.1500	49.1500	49.1500	49.1500	-2.538%	8	2,862	-82.523%
2026-02-10	49.9000	50.4300	49.9000	50.4300	+2.251%	9	2,870	-82.966%
2026-02-09	52.6200	52.6200	49.3200	49.3200	-7.727%	488	2,901	-82.583%
2026-02-06	56.8100	56.8100	53.4500	53.4500	-12.990%	8	2,718	-83.929%
2026-02-05	58.2000	61.7000	58.2000	61.4300	+8.151%	5	2,712	-86.017%
2026-02-04	51.7700	57.9500	50.6600	56.8000	+39.387%	76	2,713	-84.877%
2026-02-03	39.5500	42.2000	39.5500	40.7500	+4.891%	118	2,679	-78.920%
2026-02-02	39.6500	39.6500	38.2500	38.8500	-8.696%	227	2,614	-77.889%
2026-01-30	40.4000	43.1500	40.4000	42.5500	+10.491%	31	2,392	-79.812%
2026-01-28	38.1000	38.5100	38.0500	38.5100	+0.234%	32	2,381	-77.694%
2026-01-27	37.6500	38.4200	37.6500	38.4200	+1.721%	133	2,362	-77.642%
2026-01-26	38.3500	38.3500	37.7500	37.7700	+2.469%	38	2,259	-77.257%
2026-01-23	35.1600	37.1000	34.7200	36.8600	-2.487%	51	2,234	-76.696%
2026-01-22	38.3300	38.3300	37.5000	37.8000	-2.903%	379	2,214	-77.275%
2026-01-21	41.5500	41.6000	38.3400	38.9300	-12.811%	316	1,849	-77.935%
2026-01-20	46.1600	46.1600	41.9500	44.6500	+1.593%	109	1,768	-80.761%
2026-01-16	43.3000	43.9500	43.3000	43.9500	-1.369%	14	1,663	-80.455%
2026-01-15	42.9600	44.5600	41.5500	44.5600	-4.275%	81	1,663	-80.723%
2026-01-14	48.0000	48.0000	46.5500	46.5500	+0.388%	12	1,620	-81.547%
2026-01-13	47.4000	48.4000	46.3700	46.3700	-9.078%	429	1,608	-81.475%
2026-01-12	51.4000	51.7500	51.0000	51.0000	-3.774%	34	1,229	-83.157%
2026-01-09	53.0000	53.0000	53.0000	53.0000	-0.879%	2	1,258	-83.792%
2026-01-08	52.9000	53.9700	52.9000	53.4700	+2.847%	9	1,256	-83.935%
2026-01-07	52.4500	52.9100	51.7000	51.9900	-0.115%	32	1,255	-83.478%
2026-01-06	49.3500	52.0500	49.3500	52.0500	+7.099%	13	1,248	-83.497%
2026-01-05	46.4500	48.8000	46.4500	48.6000	+3.426%	39	1,247	-82.325%
2026-01-02	46.9000	49.1000	46.9000	46.9900	-5.453%	9	1,215	-81.720%
2025-12-31	49.5200	50.2500	49.5200	49.7000	-1.095%	8	1,204	-82.716%
2025-12-30	50.2000	50.2500	50.2000	50.2500	-0.357%	3	1,204	-82.905%
2025-12-26	50.4300	50.4300	50.4300	50.4300	+0.258%	4	1,201	-82.966%
2025-12-24	50.3000	50.3000	50.3000	50.3000	+0.943%	1	1,205	-82.922%
2025-12-22	49.2500	49.8300	49.2500	49.8300	-1.716%	2	1,205	-82.761%
2025-12-19	51.9600	51.9600	50.7000	50.7000	-10.106%	361	1,205	-83.057%
2025-12-18	56.1600	56.4000	56.1600	56.4000	+3.581%	2	1,283	-84.770%
2025-12-12	54.4500	54.4500	54.4500	54.4500	+9.118%	85	1,285	-84.224%
2025-12-11	50.7900	50.7900	49.9000	49.9000	+0.808%	2	1,266	-82.786%
2025-12-09	49.5000	49.5000	49.5000	49.5000	-2.846%	1	1,266	-82.646%
2025-12-08	50.9500	50.9500	50.9500	50.9500	-1.849%	1	1,265	-83.140%
2025-12-03	53.8500	53.8500	51.9100	51.9100	-1.686%	5	1,265	-83.452%
2025-12-02	48.7000	52.8500	48.7000	52.8000	+3.590%	8	1,264	-83.731%
2025-12-01	50.9700	50.9700	50.9700	50.9700	-4.658%	1	1,262	-83.147%
2025-11-26	55.4400	55.4400	53.4600	53.4600	-7.107%	3	1,262	-83.932%
2025-11-25	63.7000	63.7000	57.5000	57.5500	+7.369%	15	1,262	-85.074%
2025-11-24	56.4200	56.6300	53.6000	53.6000	-9.245%	9	1,259	-83.974%
2025-11-21	60.6000	60.6000	59.0500	59.0600	+0.957%	3	1,260	-85.455%
2025-11-20	48.9000	58.5000	48.9000	58.5000	+11.429%	39	1,260	-85.316%
2025-11-19	49.6100	53.5000	48.3000	52.5000	+7.034%	11	1,240	-83.638%
2025-11-18	50.3000	51.7500	48.4500	49.0500	+10.225%	42	1,238	-82.487%
2025-11-14	44.5100	44.5100	44.5000	44.5000	+0.679%	21	1,235	-80.697%
2025-11-13	41.8800	44.7000	41.8800	44.2000	+8.466%	8	1,256	-80.566%
2025-11-12	41.0500	41.7500	40.4000	40.7500	-10.734%	24	1,252	-78.920%
2025-11-11	46.4000	46.7300	45.6000	45.6500	+3.047%	156	1,242	-81.183%
2025-11-10	44.0300	44.3000	44.0300	44.3000	-14.014%	5	1,097	-80.609%
2025-11-07	49.2500	51.5200	49.2500	51.5200	+11.034%	7	1,096	-83.327%
2025-11-06	45.9300	46.4000	45.9300	46.4000	+12.240%	361	1,097	-81.487%
2025-11-05	43.4500	43.4500	41.3400	41.3400	-3.681%	23	737	-79.221%
2025-11-04	45.4500	45.4500	42.4200	42.9200	-2.565%	10	714	-79.986%
2025-10-31	41.4500	44.0500	41.4500	44.0500	+8.231%	5	707	-80.499%
2025-10-29	40.0000	41.9800	40.0000	40.7000	+0.197%	115	706	-78.894%
2025-10-28	41.6900	41.6900	40.6200	40.6200	-3.332%	7	749	-78.853%
2025-10-27	42.0200	42.0200	42.0200	42.0200	-2.799%	2	747	-79.557%
2025-10-24	42.3000	43.2300	41.9000	43.2300	-7.628%	37	747	-80.130%
2025-10-23	46.4000	46.8000	46.3600	46.8000	-6.680%	10	721	-81.645%
2025-10-22	49.0000	50.1500	49.0000	50.1500	+9.834%	3	718	-82.871%
2025-10-21	45.6600	45.6600	45.6600	45.6600	+1.422%	1	717	-81.187%
2025-10-20	46.4500	47.0000	44.9700	45.0200	-9.416%	16	717	-80.920%
2025-10-17	50.5000	50.9000	48.9000	49.7000	+3.005%	1,052	710	-82.716%
2025-10-16	46.5900	48.2500	46.5900	48.2500	+2.442%	16	649	-82.197%
2025-10-15	47.7000	49.4000	46.9500	47.1000	-5.856%	1,001	638	-81.762%
2025-10-14	52.5500	52.6000	50.0300	50.0300	-2.094%	5	195	-82.830%
2025-10-13	51.1000	51.1000	51.1000	51.1000	-6.462%	1	193	-83.190%
2025-10-10	47.0000	54.6300	47.0000	54.6300	+14.456%	184	193	-84.276%
2025-10-09	48.0000	48.0000	47.4800	47.7300	+0.633%	5	79	-82.003%
2025-10-08	49.7500	49.8400	47.2000	47.4300	-10.391%	41	75	-81.889%
2025-10-07	50.8000	52.9300	50.8000	52.9300	-3.412%	2	65	-83.771%
2025-10-06	48.2600	54.8000	48.2600	54.8000	-18.694%	82	65	-84.325%
2025-08-18	67.4000	67.4000	67.4000	67.4000	+6.984%	1	3	-87.255%
2025-08-13	63.0000	63.0000	63.0000	63.0000	-9.065%	1	2	-86.365%
2025-08-08	69.2800	69.2800	69.2800	69.2800	-6.555%	2	2	-87.601%
2025-08-01	74.1400	74.1400	74.1400	74.1400	+9.837%	2	4	-88.414%
2025-07-30	67.5000	67.5000	67.5000	67.5000	-37.151%	1	2	-87.274%
2025-06-10	107.4000	107.4000	107.4000	107.4000	-20.861%	2	1	-92.002%
2025-04-24	135.7100	135.7100	135.7100	135.7100	-4.932%	1	2	-93.670%
2025-04-22	142.7500	142.7500	142.7500	142.7500	-0.314%	2	2	-93.982%
2025-04-08	143.2000	143.2000	143.2000	143.2000	-2.585%	1	2	-94.001%
2025-04-07	147.0000	147.0000	147.0000	147.0000	+19.629%	1	2	-94.156%
2025-03-21	122.8800	122.8800	122.8800	122.8800	+8.264%	4	2	-93.009%
2025-02-04	113.5000	113.5000	113.5000	113.5000	+1.557%	2	11	-92.432%
2025-01-16	111.7600	111.7600	111.7600	111.7600	-0.116%	1	10	-92.314%
2025-01-15	111.9100	112.0000	111.8900	111.8900	+3.688%	4	9	-92.323%
2025-01-03	107.9100	107.9100	107.9100	107.9100	+7.986%	2	6	-92.040%
2024-12-09	99.9300	99.9300	99.9300	99.9300	0.000%	5	5	-91.404%