Dark

AMD20270115P240
AMD Jan 15 2027 240.00 Put (AMD270115P00240000)
option OPRA

EOD

Jul 17, 2026

8.40+5.000%(+0.40)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	9.4300	9.9000	8.4000	8.4000	+5.000%	102	2,515	0.000%
2026-07-16	7.8000	8.0000	7.8000	8.0000	+9.589%	4	2,445	+5.000%
2026-07-15	7.7100	7.7700	7.3000	7.3000	+14.063%	58	2,443	+15.068%
2026-07-14	6.5900	6.5900	6.4000	6.4000	-10.490%	17	2,414	+31.250%
2026-07-13	6.7500	7.1500	6.7500	7.1500	+5.769%	5	2,399	+17.483%
2026-07-10	6.9500	7.2500	6.7600	6.7600	-6.111%	9	2,395	+24.260%
2026-07-09	7.4800	7.4800	7.2000	7.2000	-16.279%	4	2,401	+16.667%
2026-07-08	8.6000	8.6000	8.6000	8.6000	-0.578%	8	2,399	-2.326%
2026-07-07	8.7700	9.0500	8.3000	8.6500	+15.333%	295	2,399	-2.890%
2026-07-06	7.1000	7.5000	7.1000	7.5000	+4.895%	5	2,243	+12.000%
2026-07-01	6.9300	7.1500	6.9300	7.1500	+8.333%	5	2,243	+17.483%
2026-06-30	6.8000	6.8000	6.6000	6.6000	-12.000%	20	2,240	+27.273%
2026-06-29	8.1500	8.1500	7.4000	7.5000	-6.250%	97	2,236	+12.000%
2026-06-25	8.3500	8.4500	7.9000	8.0000	-9.297%	35	2,153	+5.000%
2026-06-24	8.2500	8.8200	8.2200	8.8200	+4.132%	37	2,132	-4.762%
2026-06-23	8.4500	8.5900	8.4500	8.4700	+12.933%	4	2,116	-0.826%
2026-06-22	7.5000	7.5000	7.5000	7.5000	-7.975%	1	2,113	+12.000%
2026-06-18	8.1300	8.2500	8.1300	8.1500	-2.976%	31	2,129	+3.067%
2026-06-16	8.1100	8.4500	8.1000	8.4000	+5.000%	195	2,129	0.000%
2026-06-15	7.9000	8.0000	7.9000	8.0000	-13.514%	5	2,061	+5.000%
2026-06-12	9.2500	9.2500	9.2500	9.2500	-9.046%	1	2,062	-9.189%
2026-06-11	11.0000	12.1000	10.1100	10.1700	-18.313%	134	2,063	-17.404%
2026-06-10	11.3000	12.4500	11.1600	12.4500	+1.302%	34	2,082	-32.530%
2026-06-09	10.2500	13.4300	10.2500	12.2900	+18.515%	9	2,058	-31.652%
2026-06-08	10.4400	10.4400	10.3700	10.3700	-8.230%	5	2,052	-18.997%
2026-06-05	10.3000	11.7000	10.0700	11.3000	+26.966%	28	2,052	-25.664%
2026-06-03	8.8300	8.9000	8.7500	8.9000	-5.820%	27	2,029	-5.618%
2026-06-02	9.6400	9.6400	9.4500	9.4500	-0.526%	8	2,034	-11.111%
2026-06-01	10.1500	10.1500	9.5000	9.5000	-0.315%	16	2,032	-11.579%
2026-05-29	9.6000	9.7500	9.5300	9.5300	+1.383%	10	2,036	-11.857%
2026-05-28	10.0200	10.0200	9.3000	9.4000	-10.048%	9	2,034	-10.638%
2026-05-27	10.5800	10.6800	10.4500	10.4500	-0.948%	3	2,034	-19.617%
2026-05-26	10.5000	10.8500	10.4000	10.5500	-8.021%	120	2,033	-20.379%
2026-05-22	11.1500	11.6700	11.1500	11.4700	-8.968%	12	2,042	-26.765%
2026-05-21	12.6000	12.6000	12.6000	12.6000	-0.238%	28	2,024	-33.333%
2026-05-20	12.9200	13.0000	12.6300	12.6300	-12.716%	34	2,024	-33.492%
2026-05-19	14.4000	15.6100	14.3000	14.4700	+4.251%	37	2,012	-41.949%
2026-05-18	13.6000	14.2000	13.6000	13.8800	+4.361%	35	2,012	-39.481%
2026-05-15	13.3000	13.3000	13.3000	13.3000	+7.867%	1	2,012	-36.842%
2026-05-14	12.4100	12.4100	12.2500	12.3300	+0.325%	41	2,012	-31.873%
2026-05-13	12.6700	12.6700	12.2900	12.2900	-0.887%	15	2,011	-31.652%
2026-05-12	12.5800	13.1500	12.4000	12.4000	+4.641%	9	2,011	-32.258%
2026-05-11	11.6200	11.8500	11.3500	11.8500	+0.594%	9	2,011	-29.114%
2026-05-08	12.3000	12.7200	11.7800	11.7800	-15.556%	260	2,014	-28.693%
2026-05-07	12.7900	13.9500	12.7600	13.9500	+8.984%	115	1,873	-39.785%
2026-05-06	12.5200	13.6100	12.2000	12.8000	-28.968%	24	1,868	-34.375%
2026-05-05	18.4000	18.6200	17.9500	18.0200	-8.248%	44	1,876	-53.385%
2026-05-04	18.3700	20.3700	18.3700	19.6400	+7.440%	45	1,865	-57.230%
2026-05-01	19.1600	19.1600	18.2800	18.2800	-5.870%	59	1,838	-54.048%
2026-04-30	20.1500	20.1500	19.1000	19.4200	-7.081%	30	1,838	-56.746%
2026-04-29	22.3300	22.5000	20.9000	20.9000	-9.130%	13	1,821	-59.809%
2026-04-28	25.5200	25.5200	23.0000	23.0000	+10.843%	2	1,812	-63.478%
2026-04-27	20.2000	21.3200	20.2000	20.7500	+3.234%	43	1,812	-59.518%
2026-04-24	20.1000	21.5000	20.0500	20.1000	-25.000%	168	1,810	-58.209%
2026-04-23	26.8700	27.4000	25.7500	26.8000	-1.253%	135	1,835	-68.657%
2026-04-22	28.5000	28.8300	27.0700	27.1400	-10.724%	160	1,823	-69.049%
2026-04-21	31.2500	31.2500	29.9800	30.4000	-3.092%	63	1,690	-72.368%
2026-04-20	29.2500	31.6500	29.2500	31.3700	+1.851%	50	1,690	-73.223%
2026-04-17	31.5000	31.5000	29.9200	30.8000	-0.645%	78	1,677	-72.727%
2026-04-16	33.0000	33.7800	31.0000	31.0000	-14.365%	86	1,639	-72.903%
2026-04-15	36.4000	36.4000	36.0000	36.2000	-1.416%	7	1,637	-76.796%
2026-04-14	39.2400	39.2400	36.7200	36.7200	-7.202%	14	1,632	-77.124%
2026-04-13	41.3200	41.4100	39.5600	39.5700	-3.015%	102	1,633	-78.772%
2026-04-10	41.2000	41.2000	39.6000	40.8000	-7.671%	112	1,562	-79.412%
2026-04-09	44.9500	44.9500	43.8000	44.1900	-2.879%	5	1,485	-80.991%
2026-04-08	45.5000	46.6500	45.5000	45.5000	-12.500%	4	1,486	-81.538%
2026-04-07	51.8000	52.0000	51.8000	52.0000	+1.562%	5	1,486	-83.846%
2026-04-06	50.0000	51.2000	50.0000	51.2000	-4.780%	255	1,486	-83.594%
2026-04-02	54.1000	54.1000	53.7700	53.7700	-3.724%	23	1,641	-84.378%
2026-04-01	55.9300	56.0500	55.8500	55.8500	-14.759%	15	1,641	-84.960%
2026-03-30	65.5200	65.5200	65.5200	65.5200	+7.586%	4	1,630	-87.179%
2026-03-27	61.0000	61.0000	60.9000	60.9000	+2.353%	11	1,630	-86.207%
2026-03-26	58.4000	59.5000	58.4000	59.5000	+16.325%	7	1,630	-85.882%
2026-03-25	52.7500	52.8000	51.1500	51.1500	-13.729%	312	1,633	-83.578%
2026-03-23	59.2900	59.2900	59.2900	59.2900	-8.291%	8	1,423	-85.832%
2026-03-19	64.6500	64.6500	64.6500	64.6500	+6.525%	44	1,431	-87.007%
2026-03-18	60.7000	60.7200	60.6900	60.6900	-2.662%	37	1,475	-86.159%
2026-03-17	62.2700	62.4300	62.2700	62.3500	-0.399%	86	1,476	-86.528%
2026-03-16	62.6000	62.6000	62.6000	62.6000	+0.321%	1	1,449	-86.581%
2026-03-12	61.6000	62.4000	61.6000	62.4000	+4.156%	12	1,448	-86.538%
2026-03-11	58.3000	59.9100	58.3000	59.9100	+1.029%	46	1,456	-85.979%
2026-03-10	60.3500	60.3500	59.3000	59.3000	-8.459%	6	1,462	-85.835%
2026-03-09	65.0900	65.0900	64.7800	64.7800	-4.086%	10	1,464	-87.033%
2026-03-06	67.0000	67.5400	67.0000	67.5400	+5.449%	3	1,459	-87.563%
2026-03-05	61.1000	64.0500	60.8000	64.0500	+5.728%	298	1,456	-86.885%
2026-03-04	62.6500	62.6500	60.5300	60.5800	-9.851%	252	1,208	-86.134%
2026-03-03	67.5100	67.5100	67.2000	67.2000	+4.364%	3	1,077	-87.500%
2026-03-02	66.8200	66.8200	64.3900	64.3900	+0.140%	2	1,077	-86.954%
2026-02-27	63.5000	64.3000	63.5000	64.3000	+4.808%	20	1,077	-86.936%
2026-02-26	60.0000	62.4000	60.0000	61.3500	+7.537%	44	1,065	-86.308%
2026-02-24	59.7000	59.7000	56.3000	57.0500	-9.156%	7	1,063	-85.276%
2026-02-20	61.2100	63.5000	61.2100	62.8000	+0.803%	18	1,064	-86.624%
2026-02-19	62.2000	62.9500	62.1000	62.3000	+0.565%	11	1,064	-86.517%
2026-02-18	61.9500	61.9500	61.9500	61.9500	+2.143%	1	1,057	-86.441%
2026-02-13	60.6500	60.6500	60.6500	60.6500	+0.999%	1	1,055	-86.150%
2026-02-12	60.3500	60.3500	60.0500	60.0500	+3.267%	5	1,055	-86.012%
2026-02-11	56.9000	58.1500	56.6500	58.1500	+5.154%	3	1,056	-85.555%
2026-02-10	55.3000	55.3000	55.3000	55.3000	-1.038%	1	1,056	-84.810%
2026-02-09	55.9700	55.9700	55.8800	55.8800	-6.226%	3	1,055	-84.968%
2026-02-06	61.3000	61.3000	59.5900	59.5900	-13.750%	40	1,053	-85.904%
2026-02-05	68.7100	69.0900	68.7100	69.0900	+7.283%	31	1,024	-87.842%
2026-02-04	57.8800	64.6700	57.0000	64.4000	+42.383%	135	995	-86.957%
2026-02-03	44.1000	47.8700	44.1000	45.2300	+2.912%	16	975	-81.428%
2026-02-02	45.6500	45.6500	43.4500	43.9500	-9.939%	132	967	-80.887%
2026-01-30	46.1800	48.8000	45.2000	48.8000	+11.162%	27	866	-82.787%
2026-01-29	46.3000	46.3000	43.7500	43.9000	+1.503%	108	844	-80.866%
2026-01-28	42.2500	43.2500	42.2500	43.2500	-0.346%	12	792	-80.578%
2026-01-27	43.8500	43.8600	42.9500	43.4000	+1.142%	34	786	-80.645%
2026-01-26	43.9600	43.9600	42.9100	42.9100	+3.398%	72	776	-80.424%
2026-01-23	40.8000	42.1700	40.4000	41.5000	-3.868%	26	779	-79.759%
2026-01-22	44.0200	44.0200	42.8000	43.1700	-5.225%	124	769	-80.542%
2026-01-21	47.0100	47.0100	43.7500	45.5500	-7.041%	37	762	-81.559%
2026-01-20	50.1500	50.1500	47.3500	49.0000	-1.408%	10	771	-82.857%
2026-01-16	49.9500	49.9500	49.1500	49.7000	-1.271%	15	749	-83.099%
2026-01-15	48.0000	50.3400	47.2500	50.3400	-5.642%	169	749	-83.313%
2026-01-14	53.2500	53.3500	53.1700	53.3500	+1.426%	61	591	-84.255%
2026-01-13	53.1400	54.6000	52.4500	52.6000	-8.839%	65	585	-84.030%
2026-01-12	58.2000	58.4000	57.4500	57.7000	-2.237%	18	597	-85.442%
2026-01-09	59.0000	59.0200	59.0000	59.0200	-2.188%	10	608	-85.768%
2026-01-08	58.1300	60.6000	58.1300	60.3400	+3.588%	6	605	-86.079%
2026-01-07	59.1500	59.1500	57.8500	58.2500	-0.257%	39	603	-85.579%
2026-01-06	57.9000	58.4000	57.9000	58.4000	+6.472%	10	584	-85.616%
2026-01-05	51.4600	54.9000	51.4600	54.8500	+2.523%	67	574	-84.686%
2026-01-02	53.5000	53.5000	53.5000	53.5000	-4.720%	3	515	-84.299%
2025-12-31	56.1500	56.1500	56.1500	56.1500	-1.144%	2	510	-85.040%
2025-12-30	56.8000	56.8000	56.8000	56.8000	-3.924%	2	510	-85.211%
2025-12-19	59.1200	59.1200	59.1200	59.1200	-5.332%	1	508	-85.792%
2025-12-18	63.7500	63.7500	62.4500	62.4500	-4.203%	56	509	-86.549%
2025-12-17	64.6600	65.1900	64.6600	65.1900	+8.650%	2	454	-87.115%
2025-12-16	60.0000	60.0000	60.0000	60.0000	-2.755%	25	453	-86.000%
2025-12-15	60.7700	61.7000	60.7700	61.7000	+2.068%	5	474	-86.386%
2025-12-12	59.3500	60.4500	59.3500	60.4500	+3.280%	32	471	-86.104%
2025-12-11	58.5300	58.5300	58.5300	58.5300	+3.979%	1	450	-85.648%
2025-12-08	56.2900	56.2900	56.2900	56.2900	-2.965%	1	450	-85.077%
2025-12-05	58.4300	58.4300	58.0100	58.0100	-0.736%	2	449	-85.520%
2025-12-04	58.4400	58.4400	58.4400	58.4400	-1.033%	1	450	-85.626%
2025-12-02	56.2000	59.0500	56.2000	59.0500	+1.775%	7	450	-85.775%
2025-12-01	58.0200	58.0200	58.0200	58.0200	-0.651%	1	445	-85.522%
2025-11-28	58.6000	58.6000	58.4000	58.4000	-2.423%	3	445	-85.616%
2025-11-26	61.4000	61.4600	59.8500	59.8500	-11.136%	73	448	-85.965%
2025-11-25	70.5000	70.5500	67.3500	67.3500	+12.437%	6	448	-87.528%
2025-11-24	62.8400	62.8400	59.9000	59.9000	-8.939%	6	447	-85.977%
2025-11-21	70.4400	70.4400	65.6800	65.7800	-0.589%	5	447	-87.230%
2025-11-20	54.5600	66.1700	54.1200	66.1700	+22.243%	6	448	-87.305%
2025-11-18	57.8500	57.8500	54.1300	54.1300	+8.477%	2	449	-84.482%
2025-11-17	50.6500	50.6500	49.1300	49.9000	+1.423%	62	449	-83.166%
2025-11-14	50.2500	51.1600	49.2000	49.2000	-1.403%	12	410	-82.927%
2025-11-13	46.2000	50.3400	46.2000	49.9000	+8.952%	14	408	-83.166%
2025-11-12	47.1200	47.1200	45.0500	45.8000	-10.547%	111	401	-81.659%
2025-11-11	50.3100	52.5300	50.3100	51.2000	+1.688%	6	302	-83.594%
2025-11-10	50.1500	50.6900	49.8300	50.3500	-8.670%	74	300	-83.317%
2025-11-07	55.4400	56.0500	55.1300	55.1300	+3.492%	4	270	-84.763%
2025-11-06	51.8000	53.9900	51.3800	53.2700	+12.741%	34	267	-84.231%
2025-11-05	48.0000	48.0000	47.2500	47.2500	-1.563%	11	259	-82.222%
2025-11-04	47.4000	48.0000	47.4000	48.0000	-1.538%	6	269	-82.500%
2025-10-31	46.2500	48.7500	46.2500	48.7500	+3.240%	105	269	-82.769%
2025-10-30	45.0000	47.2200	45.0000	47.2200	+3.326%	34	225	-82.211%
2025-10-29	46.1700	46.1700	45.7000	45.7000	-1.296%	12	223	-81.619%
2025-10-28	45.6800	46.3000	45.5000	46.3000	-3.037%	3	222	-81.857%
2025-10-27	46.8700	47.7500	46.8700	47.7500	-0.769%	22	222	-82.408%
2025-10-24	47.5300	48.4400	47.5300	48.1200	-9.430%	13	222	-82.544%
2025-10-23	53.5000	53.6500	53.0900	53.1300	-3.453%	17	221	-84.190%
2025-10-22	54.6500	55.0300	54.6500	55.0300	+8.949%	21	217	-84.736%
2025-10-20	51.4000	51.5500	50.5100	50.5100	-8.546%	11	197	-83.370%
2025-10-17	54.3000	55.2700	54.3000	55.2300	+5.100%	6	201	-84.791%
2025-10-16	52.5000	52.5500	52.5000	52.5500	0.000%	101	199	-84.015%
2025-10-15	53.8500	53.8500	52.5500	52.5500	-6.077%	24	167	-84.015%
2025-10-14	55.8500	55.9500	55.8500	55.9500	-3.534%	4	167	-84.987%
2025-10-13	56.8100	58.0000	56.8100	58.0000	-1.226%	2	169	-85.517%
2025-10-10	61.3500	61.3500	58.4500	58.7200	+10.128%	3	169	-85.695%
2025-10-09	53.0000	53.3200	53.0000	53.3200	-0.056%	13	170	-84.246%
2025-10-08	54.6900	55.0000	53.3500	53.3500	-7.088%	34	167	-84.255%
2025-10-07	57.4200	57.4200	57.4200	57.4200	-5.248%	20	135	-85.371%
2025-10-06	56.4200	60.6000	56.4200	60.6000	-31.895%	58	135	-86.139%
2025-09-11	88.9800	88.9800	88.9800	88.9800	-3.492%	1	78	-90.560%
2025-09-05	92.2000	92.2000	92.2000	92.2000	+11.961%	10	79	-90.889%
2025-08-29	82.3500	82.3500	82.3500	82.3500	+16.925%	100	117	-89.800%
2025-08-13	70.4300	70.4300	70.4300	70.4300	-4.991%	1	117	-88.073%
2025-08-11	74.1300	74.1300	74.1300	74.1300	-5.567%	1	116	-88.669%
2025-08-07	76.8200	78.5000	76.8200	78.5000	+3.330%	12	115	-89.299%
2025-08-05	75.9700	75.9700	75.9700	75.9700	+3.699%	2	115	-88.943%
2025-07-29	73.2600	73.2600	73.2600	73.2600	-5.104%	1	113	-88.534%
2025-07-28	77.2000	77.2000	77.2000	77.2000	-5.160%	1	112	-89.119%
2025-07-25	81.4000	81.4000	81.4000	81.4000	-6.437%	1	113	-89.681%
2025-07-21	87.1500	87.1500	87.0000	87.0000	-0.332%	20	112	-90.345%
2025-07-18	87.2900	87.2900	87.2900	87.2900	-2.251%	2	92	-90.377%
2025-07-16	91.3400	91.3400	89.2500	89.3000	-7.076%	12	90	-90.594%
2025-07-11	96.0000	96.1000	95.9900	96.1000	-6.744%	12	80	-91.259%
2025-07-02	103.0500	103.0500	103.0500	103.0500	+1.029%	30	70	-91.849%
2025-06-25	102.0000	102.0000	102.0000	102.0000	-2.514%	30	40	-91.765%
2025-06-24	104.6300	104.6300	104.6300	104.6300	-35.493%	10	10	-91.972%
2025-04-08	154.4000	162.2000	154.4000	162.2000	+38.148%	5	3	-94.821%
2025-01-03	117.4100	117.4100	117.4100	117.4100	+0.963%	2	3	-92.846%
2024-12-27	116.2300	116.2900	116.2300	116.2900	-0.403%	4	2	-92.777%
2024-12-17	116.7600	116.7600	116.7600	116.7600	+13.370%	1	1	-92.806%
2024-11-14	102.9900	102.9900	102.9900	102.9900	0.000%	1	1	-91.844%