Dark

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

EOD

Sep 3, 2026

1.71-2.841%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.7100	1.7100	1.7100	1.7100	-2.841%	1	4,481	0.000%
2026-09-02	1.7600	1.7600	1.7600	1.7600	-3.825%	6	4,480	-2.841%
2026-09-01	1.8000	1.8600	1.7200	1.8300	-1.613%	6	4,486	-6.557%
2026-08-31	1.8600	1.8600	1.8600	1.8600	+1.639%	1	4,484	-8.065%
2026-08-28	1.8300	1.8300	1.8000	1.8300	-11.594%	3	4,483	-6.557%
2026-08-27	2.1500	2.1500	2.0700	2.0700	-4.608%	2	4,482	-17.391%
2026-08-26	2.0000	2.1700	2.0000	2.1700	-1.810%	3	4,482	-21.198%
2026-08-25	2.2900	2.2900	2.2100	2.2100	-19.636%	6	4,483	-22.624%
2026-08-24	2.8500	2.8500	2.7500	2.7500	+2.996%	3	4,489	-37.818%
2026-08-21	2.6400	2.6900	2.6300	2.6700	-3.610%	14	4,489	-35.955%
2026-08-20	2.7200	2.8100	2.7000	2.7700	+0.727%	174	4,478	-38.267%
2026-08-19	2.9300	2.9800	2.7500	2.7500	-4.514%	33	4,448	-37.818%
2026-08-18	2.8500	2.9000	2.8200	2.8800	+22.034%	37	4,449	-40.625%
2026-08-17	2.4400	2.4400	2.3400	2.3600	-6.719%	47	4,451	-27.542%
2026-08-14	2.7000	2.7000	2.5300	2.5300	-14.527%	6	4,441	-32.411%
2026-08-13	2.9600	2.9600	2.9600	2.9600	+2.069%	215	4,442	-42.230%
2026-08-12	2.9000	2.9000	2.9000	2.9000	-7.051%	2	4,285	-41.034%
2026-08-11	3.2500	3.2500	3.1200	3.1200	-8.235%	6	4,283	-45.192%
2026-08-10	3.6900	3.6900	3.4000	3.4000	-15.000%	5	4,289	-49.706%
2026-08-07	4.1800	4.2100	4.0000	4.0000	-5.882%	32	4,290	-57.250%
2026-08-06	4.5600	4.5700	4.2500	4.2500	-11.273%	18	4,281	-59.765%
2026-08-05	4.7000	5.1500	4.7000	4.7900	+4.130%	45	4,287	-64.301%
2026-08-04	4.9500	4.9500	4.5000	4.6000	-23.333%	100	4,277	-62.826%
2026-08-03	6.5000	6.5500	6.0000	6.0000	+0.840%	12	4,298	-71.500%
2026-07-31	5.8000	5.9500	5.8000	5.9500	-8.462%	2	4,301	-71.261%
2026-07-30	7.2000	7.2000	6.3000	6.5000	-31.937%	73	4,305	-73.692%
2026-07-29	8.5000	9.7500	8.5000	9.5500	+15.617%	2,060	4,208	-82.094%
2026-07-28	8.5000	9.7000	8.2600	8.2600	+13.774%	77	2,475	-79.298%
2026-07-27	8.0700	8.0700	7.2600	7.2600	+4.161%	10	2,515	-76.446%
2026-07-24	6.6500	6.9700	6.6500	6.9700	-2.107%	6	2,516	-75.466%
2026-07-23	7.0500	7.1200	6.4000	7.1200	+10.559%	3	2,516	-75.983%
2026-07-22	7.1500	7.1500	6.4400	6.4400	-20.982%	4	2,515	-73.447%
2026-07-20	8.1500	8.1500	8.1500	8.1500	-2.976%	1	2,516	-79.018%
2026-07-17	9.4300	9.9000	8.4000	8.4000	+5.000%	102	2,515	-79.643%
2026-07-16	7.8000	8.0000	7.8000	8.0000	+9.589%	4	2,445	-78.625%
2026-07-15	7.7100	7.7700	7.3000	7.3000	+14.063%	58	2,443	-76.575%
2026-07-14	6.5900	6.5900	6.4000	6.4000	-10.490%	17	2,414	-73.281%
2026-07-13	6.7500	7.1500	6.7500	7.1500	+5.769%	5	2,399	-76.084%
2026-07-10	6.9500	7.2500	6.7600	6.7600	-6.111%	9	2,395	-74.704%
2026-07-09	7.4800	7.4800	7.2000	7.2000	-16.279%	4	2,401	-76.250%
2026-07-08	8.6000	8.6000	8.6000	8.6000	-0.578%	8	2,399	-80.116%
2026-07-07	8.7700	9.0500	8.3000	8.6500	+15.333%	295	2,399	-80.231%
2026-07-06	7.1000	7.5000	7.1000	7.5000	+4.895%	5	2,243	-77.200%
2026-07-01	6.9300	7.1500	6.9300	7.1500	+8.333%	5	2,243	-76.084%
2026-06-30	6.8000	6.8000	6.6000	6.6000	-12.000%	20	2,240	-74.091%
2026-06-29	8.1500	8.1500	7.4000	7.5000	-6.250%	97	2,236	-77.200%
2026-06-25	8.3500	8.4500	7.9000	8.0000	-9.297%	35	2,153	-78.625%
2026-06-24	8.2500	8.8200	8.2200	8.8200	+4.132%	37	2,132	-80.612%
2026-06-23	8.4500	8.5900	8.4500	8.4700	+12.933%	4	2,116	-79.811%
2026-06-22	7.5000	7.5000	7.5000	7.5000	-7.975%	1	2,113	-77.200%
2026-06-18	8.1300	8.2500	8.1300	8.1500	-2.976%	31	2,129	-79.018%
2026-06-16	8.1100	8.4500	8.1000	8.4000	+5.000%	195	2,129	-79.643%
2026-06-15	7.9000	8.0000	7.9000	8.0000	-13.514%	5	2,061	-78.625%
2026-06-12	9.2500	9.2500	9.2500	9.2500	-9.046%	1	2,062	-81.514%
2026-06-11	11.0000	12.1000	10.1100	10.1700	-18.313%	134	2,063	-83.186%
2026-06-10	11.3000	12.4500	11.1600	12.4500	+1.302%	34	2,082	-86.265%
2026-06-09	10.2500	13.4300	10.2500	12.2900	+18.515%	9	2,058	-86.086%
2026-06-08	10.4400	10.4400	10.3700	10.3700	-8.230%	5	2,052	-83.510%
2026-06-05	10.3000	11.7000	10.0700	11.3000	+26.966%	28	2,052	-84.867%
2026-06-03	8.8300	8.9000	8.7500	8.9000	-5.820%	27	2,029	-80.787%
2026-06-02	9.6400	9.6400	9.4500	9.4500	-0.526%	8	2,034	-81.905%
2026-06-01	10.1500	10.1500	9.5000	9.5000	-0.315%	16	2,032	-82.000%
2026-05-29	9.6000	9.7500	9.5300	9.5300	+1.383%	10	2,036	-82.057%
2026-05-28	10.0200	10.0200	9.3000	9.4000	-10.048%	9	2,034	-81.809%
2026-05-27	10.5800	10.6800	10.4500	10.4500	-0.948%	3	2,034	-83.636%
2026-05-26	10.5000	10.8500	10.4000	10.5500	-8.021%	120	2,033	-83.791%
2026-05-22	11.1500	11.6700	11.1500	11.4700	-8.968%	12	2,042	-85.092%
2026-05-21	12.6000	12.6000	12.6000	12.6000	-0.238%	28	2,024	-86.429%
2026-05-20	12.9200	13.0000	12.6300	12.6300	-12.716%	34	2,024	-86.461%
2026-05-19	14.4000	15.6100	14.3000	14.4700	+4.251%	37	2,012	-88.182%
2026-05-18	13.6000	14.2000	13.6000	13.8800	+4.361%	35	2,012	-87.680%
2026-05-15	13.3000	13.3000	13.3000	13.3000	+7.867%	1	2,012	-87.143%
2026-05-14	12.4100	12.4100	12.2500	12.3300	+0.325%	41	2,012	-86.131%
2026-05-13	12.6700	12.6700	12.2900	12.2900	-0.887%	15	2,011	-86.086%
2026-05-12	12.5800	13.1500	12.4000	12.4000	+4.641%	9	2,011	-86.210%
2026-05-11	11.6200	11.8500	11.3500	11.8500	+0.594%	9	2,011	-85.570%
2026-05-08	12.3000	12.7200	11.7800	11.7800	-15.556%	260	2,014	-85.484%
2026-05-07	12.7900	13.9500	12.7600	13.9500	+8.984%	115	1,873	-87.742%
2026-05-06	12.5200	13.6100	12.2000	12.8000	-28.968%	24	1,868	-86.641%
2026-05-05	18.4000	18.6200	17.9500	18.0200	-8.248%	44	1,876	-90.511%
2026-05-04	18.3700	20.3700	18.3700	19.6400	+7.440%	45	1,865	-91.293%
2026-05-01	19.1600	19.1600	18.2800	18.2800	-5.870%	59	1,838	-90.646%
2026-04-30	20.1500	20.1500	19.1000	19.4200	-7.081%	30	1,838	-91.195%
2026-04-29	22.3300	22.5000	20.9000	20.9000	-9.130%	13	1,821	-91.818%
2026-04-28	25.5200	25.5200	23.0000	23.0000	+10.843%	2	1,812	-92.565%
2026-04-27	20.2000	21.3200	20.2000	20.7500	+3.234%	43	1,812	-91.759%
2026-04-24	20.1000	21.5000	20.0500	20.1000	-25.000%	168	1,810	-91.493%
2026-04-23	26.8700	27.4000	25.7500	26.8000	-1.253%	135	1,835	-93.619%
2026-04-22	28.5000	28.8300	27.0700	27.1400	-10.724%	160	1,823	-93.699%
2026-04-21	31.2500	31.2500	29.9800	30.4000	-3.092%	63	1,690	-94.375%
2026-04-20	29.2500	31.6500	29.2500	31.3700	+1.851%	50	1,690	-94.549%
2026-04-17	31.5000	31.5000	29.9200	30.8000	-0.645%	78	1,677	-94.448%
2026-04-16	33.0000	33.7800	31.0000	31.0000	-14.365%	86	1,639	-94.484%
2026-04-15	36.4000	36.4000	36.0000	36.2000	-1.416%	7	1,637	-95.276%
2026-04-14	39.2400	39.2400	36.7200	36.7200	-7.202%	14	1,632	-95.343%
2026-04-13	41.3200	41.4100	39.5600	39.5700	-3.015%	102	1,633	-95.679%
2026-04-10	41.2000	41.2000	39.6000	40.8000	-7.671%	112	1,562	-95.809%
2026-04-09	44.9500	44.9500	43.8000	44.1900	-2.879%	5	1,485	-96.130%
2026-04-08	45.5000	46.6500	45.5000	45.5000	-12.500%	4	1,486	-96.242%
2026-04-07	51.8000	52.0000	51.8000	52.0000	+1.562%	5	1,486	-96.712%
2026-04-06	50.0000	51.2000	50.0000	51.2000	-4.780%	255	1,486	-96.660%
2026-04-02	54.1000	54.1000	53.7700	53.7700	-3.724%	23	1,641	-96.820%
2026-04-01	55.9300	56.0500	55.8500	55.8500	-14.759%	15	1,641	-96.938%
2026-03-30	65.5200	65.5200	65.5200	65.5200	+7.586%	4	1,630	-97.390%
2026-03-27	61.0000	61.0000	60.9000	60.9000	+2.353%	11	1,630	-97.192%
2026-03-26	58.4000	59.5000	58.4000	59.5000	+16.325%	7	1,630	-97.126%
2026-03-25	52.7500	52.8000	51.1500	51.1500	-13.729%	312	1,633	-96.657%
2026-03-23	59.2900	59.2900	59.2900	59.2900	-8.291%	8	1,423	-97.116%
2026-03-19	64.6500	64.6500	64.6500	64.6500	+6.525%	44	1,431	-97.355%
2026-03-18	60.7000	60.7200	60.6900	60.6900	-2.662%	37	1,475	-97.182%
2026-03-17	62.2700	62.4300	62.2700	62.3500	-0.399%	86	1,476	-97.257%
2026-03-16	62.6000	62.6000	62.6000	62.6000	+0.321%	1	1,449	-97.268%
2026-03-12	61.6000	62.4000	61.6000	62.4000	+4.156%	12	1,448	-97.260%
2026-03-11	58.3000	59.9100	58.3000	59.9100	+1.029%	46	1,456	-97.146%
2026-03-10	60.3500	60.3500	59.3000	59.3000	-8.459%	6	1,462	-97.116%
2026-03-09	65.0900	65.0900	64.7800	64.7800	-4.086%	10	1,464	-97.360%
2026-03-06	67.0000	67.5400	67.0000	67.5400	+5.449%	3	1,459	-97.468%
2026-03-05	61.1000	64.0500	60.8000	64.0500	+5.728%	298	1,456	-97.330%
2026-03-04	62.6500	62.6500	60.5300	60.5800	-9.851%	252	1,208	-97.177%
2026-03-03	67.5100	67.5100	67.2000	67.2000	+4.364%	3	1,077	-97.455%
2026-03-02	66.8200	66.8200	64.3900	64.3900	+0.140%	2	1,077	-97.344%
2026-02-27	63.5000	64.3000	63.5000	64.3000	+4.808%	20	1,077	-97.341%
2026-02-26	60.0000	62.4000	60.0000	61.3500	+7.537%	44	1,065	-97.213%
2026-02-24	59.7000	59.7000	56.3000	57.0500	-9.156%	7	1,063	-97.003%
2026-02-20	61.2100	63.5000	61.2100	62.8000	+0.803%	18	1,064	-97.277%
2026-02-19	62.2000	62.9500	62.1000	62.3000	+0.565%	11	1,064	-97.255%
2026-02-18	61.9500	61.9500	61.9500	61.9500	+2.143%	1	1,057	-97.240%
2026-02-13	60.6500	60.6500	60.6500	60.6500	+0.999%	1	1,055	-97.181%
2026-02-12	60.3500	60.3500	60.0500	60.0500	+3.267%	5	1,055	-97.152%
2026-02-11	56.9000	58.1500	56.6500	58.1500	+5.154%	3	1,056	-97.059%
2026-02-10	55.3000	55.3000	55.3000	55.3000	-1.038%	1	1,056	-96.908%
2026-02-09	55.9700	55.9700	55.8800	55.8800	-6.226%	3	1,055	-96.940%
2026-02-06	61.3000	61.3000	59.5900	59.5900	-13.750%	40	1,053	-97.130%
2026-02-05	68.7100	69.0900	68.7100	69.0900	+7.283%	31	1,024	-97.525%
2026-02-04	57.8800	64.6700	57.0000	64.4000	+42.383%	135	995	-97.345%
2026-02-03	44.1000	47.8700	44.1000	45.2300	+2.912%	16	975	-96.219%
2026-02-02	45.6500	45.6500	43.4500	43.9500	-9.939%	132	967	-96.109%
2026-01-30	46.1800	48.8000	45.2000	48.8000	+11.162%	27	866	-96.496%
2026-01-29	46.3000	46.3000	43.7500	43.9000	+1.503%	108	844	-96.105%
2026-01-28	42.2500	43.2500	42.2500	43.2500	-0.346%	12	792	-96.046%
2026-01-27	43.8500	43.8600	42.9500	43.4000	+1.142%	34	786	-96.060%
2026-01-26	43.9600	43.9600	42.9100	42.9100	+3.398%	72	776	-96.015%
2026-01-23	40.8000	42.1700	40.4000	41.5000	-3.868%	26	779	-95.880%
2026-01-22	44.0200	44.0200	42.8000	43.1700	-5.225%	124	769	-96.039%
2026-01-21	47.0100	47.0100	43.7500	45.5500	-7.041%	37	762	-96.246%
2026-01-20	50.1500	50.1500	47.3500	49.0000	-1.408%	10	771	-96.510%
2026-01-16	49.9500	49.9500	49.1500	49.7000	-1.271%	15	749	-96.559%
2026-01-15	48.0000	50.3400	47.2500	50.3400	-5.642%	169	749	-96.603%
2026-01-14	53.2500	53.3500	53.1700	53.3500	+1.426%	61	591	-96.795%
2026-01-13	53.1400	54.6000	52.4500	52.6000	-8.839%	65	585	-96.749%
2026-01-12	58.2000	58.4000	57.4500	57.7000	-2.237%	18	597	-97.036%
2026-01-09	59.0000	59.0200	59.0000	59.0200	-2.188%	10	608	-97.103%
2026-01-08	58.1300	60.6000	58.1300	60.3400	+3.588%	6	605	-97.166%
2026-01-07	59.1500	59.1500	57.8500	58.2500	-0.257%	39	603	-97.064%
2026-01-06	57.9000	58.4000	57.9000	58.4000	+6.472%	10	584	-97.072%
2026-01-05	51.4600	54.9000	51.4600	54.8500	+2.523%	67	574	-96.882%
2026-01-02	53.5000	53.5000	53.5000	53.5000	-4.720%	3	515	-96.804%
2025-12-31	56.1500	56.1500	56.1500	56.1500	-1.144%	2	510	-96.955%
2025-12-30	56.8000	56.8000	56.8000	56.8000	-3.924%	2	510	-96.989%
2025-12-19	59.1200	59.1200	59.1200	59.1200	-5.332%	1	508	-97.108%
2025-12-18	63.7500	63.7500	62.4500	62.4500	-4.203%	56	509	-97.262%
2025-12-17	64.6600	65.1900	64.6600	65.1900	+8.650%	2	454	-97.377%
2025-12-16	60.0000	60.0000	60.0000	60.0000	-2.755%	25	453	-97.150%
2025-12-15	60.7700	61.7000	60.7700	61.7000	+2.068%	5	474	-97.229%
2025-12-12	59.3500	60.4500	59.3500	60.4500	+3.280%	32	471	-97.171%
2025-12-11	58.5300	58.5300	58.5300	58.5300	+3.979%	1	450	-97.078%
2025-12-08	56.2900	56.2900	56.2900	56.2900	-2.965%	1	450	-96.962%
2025-12-05	58.4300	58.4300	58.0100	58.0100	-0.736%	2	449	-97.052%
2025-12-04	58.4400	58.4400	58.4400	58.4400	-1.033%	1	450	-97.074%
2025-12-02	56.2000	59.0500	56.2000	59.0500	+1.775%	7	450	-97.104%
2025-12-01	58.0200	58.0200	58.0200	58.0200	-0.651%	1	445	-97.053%
2025-11-28	58.6000	58.6000	58.4000	58.4000	-2.423%	3	445	-97.072%
2025-11-26	61.4000	61.4600	59.8500	59.8500	-11.136%	73	448	-97.143%
2025-11-25	70.5000	70.5500	67.3500	67.3500	+12.437%	6	448	-97.461%
2025-11-24	62.8400	62.8400	59.9000	59.9000	-8.939%	6	447	-97.145%
2025-11-21	70.4400	70.4400	65.6800	65.7800	-0.589%	5	447	-97.400%
2025-11-20	54.5600	66.1700	54.1200	66.1700	+22.243%	6	448	-97.416%
2025-11-18	57.8500	57.8500	54.1300	54.1300	+8.477%	2	449	-96.841%
2025-11-17	50.6500	50.6500	49.1300	49.9000	+1.423%	62	449	-96.573%
2025-11-14	50.2500	51.1600	49.2000	49.2000	-1.403%	12	410	-96.524%
2025-11-13	46.2000	50.3400	46.2000	49.9000	+8.952%	14	408	-96.573%
2025-11-12	47.1200	47.1200	45.0500	45.8000	-10.547%	111	401	-96.266%
2025-11-11	50.3100	52.5300	50.3100	51.2000	+1.688%	6	302	-96.660%
2025-11-10	50.1500	50.6900	49.8300	50.3500	-8.670%	74	300	-96.604%
2025-11-07	55.4400	56.0500	55.1300	55.1300	+3.492%	4	270	-96.898%
2025-11-06	51.8000	53.9900	51.3800	53.2700	+12.741%	34	267	-96.790%
2025-11-05	48.0000	48.0000	47.2500	47.2500	-1.563%	11	259	-96.381%
2025-11-04	47.4000	48.0000	47.4000	48.0000	-1.538%	6	269	-96.438%
2025-10-31	46.2500	48.7500	46.2500	48.7500	+3.240%	105	269	-96.492%
2025-10-30	45.0000	47.2200	45.0000	47.2200	+3.326%	34	225	-96.379%
2025-10-29	46.1700	46.1700	45.7000	45.7000	-1.296%	12	223	-96.258%
2025-10-28	45.6800	46.3000	45.5000	46.3000	-3.037%	3	222	-96.307%
2025-10-27	46.8700	47.7500	46.8700	47.7500	-0.769%	22	222	-96.419%
2025-10-24	47.5300	48.4400	47.5300	48.1200	-9.430%	13	222	-96.446%
2025-10-23	53.5000	53.6500	53.0900	53.1300	-3.453%	17	221	-96.781%
2025-10-22	54.6500	55.0300	54.6500	55.0300	+8.949%	21	217	-96.893%
2025-10-20	51.4000	51.5500	50.5100	50.5100	-8.546%	11	197	-96.615%
2025-10-17	54.3000	55.2700	54.3000	55.2300	+5.100%	6	201	-96.904%
2025-10-16	52.5000	52.5500	52.5000	52.5500	0.000%	101	199	-96.746%
2025-10-15	53.8500	53.8500	52.5500	52.5500	-6.077%	24	167	-96.746%
2025-10-14	55.8500	55.9500	55.8500	55.9500	-3.534%	4	167	-96.944%
2025-10-13	56.8100	58.0000	56.8100	58.0000	-1.226%	2	169	-97.052%
2025-10-10	61.3500	61.3500	58.4500	58.7200	+10.128%	3	169	-97.088%
2025-10-09	53.0000	53.3200	53.0000	53.3200	-0.056%	13	170	-96.793%
2025-10-08	54.6900	55.0000	53.3500	53.3500	-7.088%	34	167	-96.795%
2025-10-07	57.4200	57.4200	57.4200	57.4200	-5.248%	20	135	-97.022%
2025-10-06	56.4200	60.6000	56.4200	60.6000	-31.895%	58	135	-97.178%
2025-09-11	88.9800	88.9800	88.9800	88.9800	-3.492%	1	78	-98.078%
2025-09-05	92.2000	92.2000	92.2000	92.2000	+11.961%	10	79	-98.145%
2025-08-29	82.3500	82.3500	82.3500	82.3500	+16.925%	100	117	-97.923%
2025-08-13	70.4300	70.4300	70.4300	70.4300	-4.991%	1	117	-97.572%
2025-08-11	74.1300	74.1300	74.1300	74.1300	-5.567%	1	116	-97.693%
2025-08-07	76.8200	78.5000	76.8200	78.5000	+3.330%	12	115	-97.822%
2025-08-05	75.9700	75.9700	75.9700	75.9700	+3.699%	2	115	-97.749%
2025-07-29	73.2600	73.2600	73.2600	73.2600	-5.104%	1	113	-97.666%
2025-07-28	77.2000	77.2000	77.2000	77.2000	-5.160%	1	112	-97.785%
2025-07-25	81.4000	81.4000	81.4000	81.4000	-6.437%	1	113	-97.899%
2025-07-21	87.1500	87.1500	87.0000	87.0000	-0.332%	20	112	-98.034%
2025-07-18	87.2900	87.2900	87.2900	87.2900	-2.251%	2	92	-98.041%
2025-07-16	91.3400	91.3400	89.2500	89.3000	-7.076%	12	90	-98.085%
2025-07-11	96.0000	96.1000	95.9900	96.1000	-6.744%	12	80	-98.221%
2025-07-02	103.0500	103.0500	103.0500	103.0500	+1.029%	30	70	-98.341%
2025-06-25	102.0000	102.0000	102.0000	102.0000	-2.514%	30	40	-98.324%
2025-06-24	104.6300	104.6300	104.6300	104.6300	-35.493%	10	10	-98.366%
2025-04-08	154.4000	162.2000	154.4000	162.2000	+38.148%	5	3	-98.946%
2025-01-03	117.4100	117.4100	117.4100	117.4100	+0.963%	2	3	-98.544%
2024-12-27	116.2300	116.2900	116.2300	116.2900	-0.403%	4	2	-98.530%
2024-12-17	116.7600	116.7600	116.7600	116.7600	+13.370%	1	1	-98.535%
2024-11-14	102.9900	102.9900	102.9900	102.9900	0.000%	1	1	-98.340%