Dark

AMD20270115P25
AMD Jan 15 2027 25.00 Put (AMD270115P00025000)
option OPRA

EOD

Jul 20, 2026

0.0400-33.333%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.0400	0.0400	0.0400	0.0400	-33.333%	1	924	0.000%
2026-07-17	0.0500	0.0600	0.0300	0.0600	+20.000%	21	923	-33.333%
2026-07-10	0.0500	0.0500	0.0500	0.0500	-50.000%	22	942	-20.000%
2026-07-08	0.2000	0.2000	0.1000	0.1000	+100.000%	2	925	-60.000%
2026-07-07	0.0500	0.0500	0.0500	0.0500	-75.000%	3	924	-20.000%
2026-07-06	0.0400	0.2000	0.0400	0.2000	+400.000%	11	921	-80.000%
2026-06-29	0.0400	0.0400	0.0400	0.0400	-60.000%	1	913	0.000%
2026-06-26	0.1000	0.1000	0.1000	0.1000	+66.667%	10	913	-60.000%
2026-06-23	0.0500	0.0600	0.0500	0.0600	+20.000%	14	913	-33.333%
2026-06-22	0.0500	0.0500	0.0500	0.0500	0.000%	1	904	-20.000%
2026-06-18	0.0500	0.0500	0.0500	0.0500	0.000%	3	900	-20.000%
2026-06-17	0.0500	0.0500	0.0500	0.0500	+25.000%	2	900	-20.000%
2026-06-16	0.0400	0.0400	0.0400	0.0400	-20.000%	2	898	0.000%
2026-06-15	0.0500	0.0500	0.0500	0.0500	+25.000%	2	896	-20.000%
2026-06-11	0.0500	0.0500	0.0400	0.0400	0.000%	4	894	0.000%
2026-06-10	0.0500	0.0500	0.0400	0.0400	0.000%	4	892	0.000%
2026-06-09	0.0500	0.0500	0.0400	0.0400	0.000%	2	892	0.000%
2026-06-08	0.0400	0.0400	0.0400	0.0400	0.000%	1	892	0.000%
2026-06-04	0.0500	0.0500	0.0400	0.0400	0.000%	8	891	0.000%
2026-06-03	0.0500	0.0500	0.0400	0.0400	+33.333%	13	887	0.000%
2026-06-02	0.0500	0.0500	0.0300	0.0300	-25.000%	8	887	+33.333%
2026-06-01	0.0500	0.0500	0.0400	0.0400	0.000%	4	881	0.000%
2026-05-29	0.0400	0.0400	0.0400	0.0400	0.000%	3	880	0.000%
2026-05-28	0.0500	0.0500	0.0400	0.0400	0.000%	7	877	0.000%
2026-05-27	0.0500	0.0500	0.0400	0.0400	0.000%	4	876	0.000%
2026-05-26	0.0500	0.0500	0.0400	0.0400	0.000%	2	873	0.000%
2026-05-21	0.0500	0.0500	0.0400	0.0400	-20.000%	4	871	0.000%
2026-05-20	0.0500	0.0500	0.0500	0.0500	0.000%	1	873	-20.000%
2026-05-19	0.0500	0.0500	0.0500	0.0500	0.000%	1	870	-20.000%
2026-05-18	0.0500	0.0500	0.0500	0.0500	0.000%	4	870	-20.000%
2026-05-15	0.0600	0.0600	0.0500	0.0500	-16.667%	19	870	-20.000%
2026-05-14	0.0600	0.0600	0.0600	0.0600	+20.000%	28	855	-33.333%
2026-05-13	0.0500	0.0500	0.0500	0.0500	+25.000%	8	835	-20.000%
2026-05-11	0.0400	0.0400	0.0400	0.0400	0.000%	33	835	0.000%
2026-05-08	0.0400	0.0400	0.0400	0.0400	0.000%	47	812	0.000%
2026-05-06	0.0400	0.0400	0.0400	0.0400	0.000%	20	772	0.000%
2026-05-05	0.0400	0.0400	0.0400	0.0400	-33.333%	19	772	0.000%
2026-04-27	0.0500	0.0600	0.0500	0.0600	-66.667%	6	762	-33.333%
2026-04-17	0.1800	0.1800	0.1800	0.1800	+260.000%	1	762	-77.778%
2026-04-14	0.0500	0.0500	0.0500	0.0500	-16.667%	3	761	-20.000%
2026-04-13	0.0600	0.0600	0.0600	0.0600	-40.000%	159	764	-33.333%
2026-04-07	0.1000	0.1000	0.1000	0.1000	0.000%	1	922	-60.000%
2026-04-02	0.1000	0.1000	0.1000	0.1000	+42.857%	1	922	-60.000%
2026-03-30	0.0700	0.0700	0.0700	0.0700	-12.500%	2	922	-42.857%
2026-03-27	0.1000	0.1000	0.0800	0.0800	-20.000%	12	922	-50.000%
2026-03-26	0.1000	0.1000	0.1000	0.1000	+25.000%	2	922	-60.000%
2026-03-18	0.0800	0.0800	0.0800	0.0800	-20.000%	3	923	-50.000%
2026-03-09	0.1000	0.1000	0.1000	0.1000	-9.091%	40	920	-60.000%
2026-03-04	0.1100	0.1100	0.1100	0.1100	+83.333%	30	942	-63.636%
2026-02-24	0.0600	0.0600	0.0600	0.0600	-33.333%	10	942	-33.333%
2026-02-09	0.0900	0.0900	0.0900	0.0900	+80.000%	6	932	-55.556%
2026-02-02	0.0500	0.0500	0.0500	0.0500	-37.500%	29	926	-20.000%
2026-01-23	0.0800	0.0800	0.0800	0.0800	0.000%	3	907	-50.000%
2026-01-13	0.0800	0.0800	0.0800	0.0800	-11.111%	50	907	-50.000%
2026-01-07	0.0800	0.0900	0.0800	0.0900	+12.500%	18	857	-55.556%
2026-01-06	0.0900	0.0900	0.0800	0.0800	-27.273%	70	853	-50.000%
2026-01-02	0.1100	0.1100	0.1100	0.1100	+22.222%	1	786	-63.636%
2025-12-29	0.0900	0.0900	0.0800	0.0900	-18.182%	300	785	-55.556%
2025-12-26	0.0900	0.1500	0.0800	0.1100	-8.333%	900	1,076	-63.636%
2025-12-19	0.1300	0.1300	0.1100	0.1200	+33.333%	607	1,113	-66.667%
2025-12-15	0.0900	0.0900	0.0900	0.0900	-10.000%	2	880	-55.556%
2025-12-05	0.1000	0.1000	0.1000	0.1000	-28.571%	1	878	-60.000%
2025-12-04	0.1600	0.1600	0.1400	0.1400	0.000%	15	878	-71.429%
2025-12-02	0.1400	0.1400	0.1400	0.1400	0.000%	20	875	-71.429%
2025-11-24	0.1400	0.1400	0.1400	0.1400	-22.222%	6	855	-71.429%
2025-11-21	0.1800	0.1800	0.1800	0.1800	+12.500%	20	861	-77.778%
2025-11-19	0.1600	0.1600	0.1600	0.1600	0.000%	6	881	-75.000%
2025-11-14	0.1600	0.1600	0.1600	0.1600	+6.667%	36	875	-75.000%
2025-10-31	0.1300	0.1500	0.1300	0.1500	0.000%	6	901	-73.333%
2025-10-30	0.1000	0.1500	0.1000	0.1500	+15.385%	2	899	-73.333%
2025-10-29	0.1300	0.1300	0.1300	0.1300	+8.333%	1	899	-69.231%
2025-10-28	0.1200	0.1200	0.1200	0.1200	-14.286%	1	899	-66.667%
2025-10-27	0.1400	0.1400	0.1400	0.1400	-30.000%	7	898	-71.429%
2025-10-16	0.1600	0.2000	0.1600	0.2000	0.000%	9	898	-80.000%
2025-10-15	0.1500	0.2000	0.1500	0.2000	-4.762%	2	899	-80.000%
2025-10-10	0.1500	0.2100	0.1500	0.2100	+61.538%	22	900	-80.952%
2025-10-09	0.1100	0.1300	0.1100	0.1300	+30.000%	80	897	-69.231%
2025-10-08	0.1400	0.1400	0.1000	0.1000	-28.571%	10	937	-60.000%
2025-10-07	0.1300	0.1400	0.1300	0.1400	+75.000%	30	928	-71.429%
2025-10-06	0.0800	0.1200	0.0800	0.0800	-33.333%	24	928	-50.000%
2025-09-22	0.1200	0.1200	0.1200	0.1200	+20.000%	3	906	-66.667%
2025-09-15	0.1000	0.1000	0.1000	0.1000	0.000%	2	908	-60.000%
2025-09-04	0.1000	0.1000	0.1000	0.1000	-9.091%	1	908	-60.000%
2025-09-03	0.1200	0.1200	0.1100	0.1100	-21.429%	6	908	-63.636%
2025-09-02	0.1500	0.1500	0.1400	0.1400	0.000%	10	908	-71.429%
2025-08-28	0.1200	0.1400	0.1200	0.1400	0.000%	6	908	-71.429%
2025-08-26	0.1400	0.1400	0.1400	0.1400	-6.667%	5	908	-71.429%
2025-08-20	0.1300	0.1500	0.1300	0.1500	+50.000%	6	908	-73.333%
2025-08-08	0.1000	0.1000	0.1000	0.1000	+150.000%	1	902	-60.000%
2025-08-04	0.0400	0.0400	0.0400	0.0400	-69.231%	2	903	0.000%
2025-08-01	0.1300	0.1300	0.1300	0.1300	+8.333%	9	903	-69.231%
2025-07-31	0.1200	0.1200	0.1200	0.1200	+20.000%	1	903	-66.667%
2025-07-28	0.1000	0.1000	0.1000	0.1000	0.000%	6	903	-60.000%
2025-07-23	0.1000	0.1000	0.1000	0.1000	-16.667%	3	903	-60.000%
2025-07-10	0.1200	0.1200	0.1200	0.1200	-20.000%	1	903	-66.667%
2025-07-07	0.1400	0.1500	0.1400	0.1500	-16.667%	2	902	-73.333%
2025-07-01	0.1800	0.1800	0.1800	0.1800	-18.182%	40	925	-77.778%
2025-06-20	0.2200	0.2200	0.2200	0.2200	-4.348%	8	885	-81.818%
2025-06-16	0.2500	0.2500	0.2300	0.2300	-11.538%	28	885	-82.609%
2025-06-11	0.2600	0.2600	0.2600	0.2600	-10.345%	1	879	-84.615%
2025-06-06	0.2900	0.2900	0.2900	0.2900	-3.333%	12	879	-86.207%
2025-06-05	0.2900	0.3000	0.2900	0.3000	0.000%	14	879	-86.667%
2025-06-04	0.3000	0.3000	0.3000	0.3000	0.000%	5	873	-86.667%
2025-06-03	0.3000	0.3000	0.3000	0.3000	-14.286%	2	873	-86.667%
2025-05-22	0.3400	0.3500	0.3400	0.3500	+9.375%	4	875	-88.571%
2025-05-19	0.3100	0.3200	0.3100	0.3200	+10.345%	6	875	-87.500%
2025-05-14	0.3200	0.3200	0.2900	0.2900	-6.452%	2	875	-86.207%
2025-05-13	0.3100	0.3100	0.3100	0.3100	-3.125%	7	875	-87.097%
2025-05-12	0.3600	0.3600	0.3200	0.3200	-30.435%	25	882	-87.500%
2025-05-07	0.4600	0.4600	0.4600	0.4600	-4.167%	1	858	-91.304%
2025-05-06	0.4800	0.4800	0.4800	0.4800	-4.000%	1	857	-91.667%
2025-05-05	0.5000	0.5000	0.5000	0.5000	-13.793%	10	857	-92.000%
2025-04-30	0.6100	0.6100	0.5800	0.5800	-1.695%	43	847	-93.103%
2025-04-28	0.5900	0.5900	0.5900	0.5900	-10.606%	9	817	-93.220%
2025-04-24	0.6600	0.6600	0.6600	0.6600	-9.589%	20	808	-93.939%
2025-04-23	0.7000	0.7300	0.7000	0.7300	-14.118%	98	788	-94.521%
2025-04-22	0.8500	0.8500	0.8500	0.8500	+1.190%	2	780	-95.294%
2025-04-16	0.8400	0.8400	0.8400	0.8400	-7.692%	80	780	-95.238%
2025-04-11	0.9100	0.9100	0.9100	0.9100	-9.000%	200	780	-95.604%
2025-04-10	1.0400	1.1100	1.0000	1.0000	+40.845%	104	780	-96.000%
2025-04-09	0.8800	0.8800	0.7100	0.7100	-34.862%	5	722	-94.366%
2025-04-08	1.0900	1.0900	1.0900	1.0900	+13.542%	10	720	-96.330%
2025-04-07	1.0100	1.0100	0.9600	0.9600	+12.941%	13	730	-95.833%
2025-04-04	0.8400	0.8500	0.8400	0.8500	+77.083%	24	729	-95.294%
2025-04-03	0.4800	0.4800	0.4800	0.4800	-2.041%	1	719	-91.667%
2025-03-31	0.4900	0.4900	0.4900	0.4900	+40.000%	1	718	-91.837%
2025-03-26	0.3500	0.3500	0.3500	0.3500	+16.667%	3	717	-88.571%
2025-03-25	0.3000	0.3000	0.3000	0.3000	-3.226%	1	714	-86.667%
2025-03-24	0.3100	0.3100	0.3100	0.3100	-24.390%	5	713	-87.097%
2025-03-18	0.4100	0.4100	0.4100	0.4100	-2.381%	71	708	-90.244%
2025-03-17	0.4200	0.4200	0.4200	0.4200	-16.000%	1	677	-90.476%
2025-03-13	0.5000	0.5000	0.5000	0.5000	+6.383%	1	676	-92.000%
2025-03-12	0.4700	0.4700	0.4700	0.4700	-12.963%	2	676	-91.489%
2025-03-11	0.5100	0.5400	0.5100	0.5400	+5.882%	17	676	-92.593%
2025-03-10	0.4900	0.5200	0.4800	0.5100	+2.000%	82	691	-92.157%
2025-03-06	0.4900	0.5000	0.4900	0.5000	+11.111%	48	695	-92.000%
2025-03-05	0.4500	0.4500	0.4500	0.4500	-13.462%	2	695	-91.111%
2025-03-04	0.5200	0.5200	0.5200	0.5200	+8.333%	2	695	-92.308%
2025-03-03	0.4800	0.4800	0.4800	0.4800	+6.667%	10	695	-91.667%
2025-02-28	0.4200	0.4500	0.4200	0.4500	+25.000%	26	688	-91.111%
2025-02-27	0.3400	0.3600	0.3400	0.3600	+5.882%	24	687	-88.889%
2025-02-26	0.3000	0.3400	0.3000	0.3400	+6.250%	58	667	-88.235%
2025-02-25	0.3100	0.3200	0.3000	0.3200	+14.286%	24	611	-87.500%
2025-02-24	0.2600	0.2800	0.2600	0.2800	+16.667%	14	599	-85.714%
2025-02-21	0.2500	0.2500	0.2400	0.2400	-4.000%	30	594	-83.333%
2025-02-20	0.2400	0.2500	0.2400	0.2500	0.000%	7	589	-84.000%
2025-02-19	0.2400	0.2500	0.2400	0.2500	+4.167%	14	588	-84.000%
2025-02-18	0.2400	0.2400	0.2400	0.2400	-7.692%	100	578	-83.333%
2025-02-13	0.2600	0.2600	0.2600	0.2600	-3.704%	1	505	-84.615%
2025-02-12	0.2600	0.2800	0.2600	0.2700	+3.846%	3	505	-85.185%
2025-02-11	0.2800	0.2800	0.2600	0.2600	-3.704%	24	503	-84.615%
2025-02-10	0.2800	0.2800	0.2600	0.2700	+3.846%	19	488	-85.185%
2025-02-07	0.2700	0.2700	0.2600	0.2600	-3.704%	202	474	-84.615%
2025-02-06	0.2800	0.2800	0.2700	0.2700	0.000%	12	373	-85.185%
2025-02-05	0.2900	0.2900	0.2600	0.2700	+3.846%	10	372	-85.185%
2025-01-31	0.2600	0.2600	0.2600	0.2600	0.000%	8	365	-84.615%
2025-01-28	0.2600	0.2600	0.2600	0.2600	-10.345%	4	361	-84.615%
2025-01-27	0.2600	0.2900	0.2600	0.2900	+20.833%	30	361	-86.207%
2025-01-24	0.2200	0.2400	0.2200	0.2400	-25.000%	14	342	-83.333%
2025-01-14	0.3000	0.3200	0.3000	0.3200	-5.882%	3	342	-87.500%
2025-01-10	0.3400	0.3400	0.3400	0.3400	+17.241%	20	340	-88.235%
2025-01-03	0.2900	0.2900	0.2900	0.2900	-3.333%	8	330	-86.207%
2024-12-30	0.3000	0.3000	0.3000	0.3000	-11.765%	1	330	-86.667%
2024-12-27	0.3200	0.3400	0.3200	0.3400	+6.250%	4	329	-88.235%
2024-12-24	0.3200	0.3200	0.3200	0.3200	-5.882%	5	328	-87.500%
2024-12-23	0.3500	0.3500	0.3400	0.3400	-19.048%	2	328	-88.235%
2024-12-20	0.4200	0.4200	0.4200	0.4200	+16.667%	1	328	-90.476%
2024-12-19	0.3400	0.3600	0.3400	0.3600	+24.138%	24	327	-88.889%
2024-12-18	0.3100	0.3100	0.2900	0.2900	-6.452%	2	304	-86.207%
2024-12-17	0.3000	0.3100	0.3000	0.3100	+14.815%	6	304	-87.097%
2024-12-16	0.2700	0.2700	0.2700	0.2700	0.000%	4	302	-85.185%
2024-12-13	0.2500	0.2800	0.2500	0.2700	0.000%	12	302	-85.185%
2024-12-11	0.2700	0.2700	0.2700	0.2700	+3.846%	1	296	-85.185%
2024-12-10	0.2600	0.2600	0.2600	0.2600	+4.000%	1	296	-84.615%
2024-12-09	0.2500	0.2500	0.2500	0.2500	+4.167%	3	296	-84.000%
2024-11-27	0.2400	0.2400	0.2400	0.2400	+9.091%	1	293	-83.333%
2024-11-26	0.2200	0.2200	0.2200	0.2200	+4.762%	3	293	-81.818%
2024-11-25	0.2400	0.2700	0.2100	0.2100	-12.500%	235	292	-80.952%
2024-11-20	0.2500	0.3000	0.2400	0.2400	-4.000%	28	60	-83.333%
2024-11-19	0.2500	0.2500	0.2500	0.2500	-3.846%	2	49	-84.000%
2024-11-15	0.2200	0.2600	0.2200	0.2600	+4.000%	14	47	-84.615%
2024-11-14	0.2500	0.2500	0.2500	0.2500	0.000%	20	43	-84.000%
2024-11-12	0.2400	0.2900	0.2400	0.2500	+4.167%	18	46	-84.000%
2024-11-11	0.2500	0.2900	0.2200	0.2400	-17.241%	32	45	-83.333%
2024-11-07	0.2900	0.2900	0.2900	0.2900	+45.000%	1	47	-86.207%
2024-11-06	0.2000	0.2000	0.2000	0.2000	-20.000%	4	46	-80.000%
2024-11-05	0.2000	0.2500	0.2000	0.2500	+4.167%	2	46	-84.000%
2024-11-04	0.1700	0.2400	0.1700	0.2400	-25.000%	2	45	-83.333%
2024-10-30	0.2200	0.3200	0.1900	0.3200	+18.519%	19	45	-87.500%
2024-10-24	0.2200	0.2700	0.2200	0.2700	-12.903%	2	30	-85.185%
2024-10-23	0.2100	0.3200	0.2100	0.3100	+6.897%	10	30	-87.097%
2024-10-15	0.2500	0.3000	0.2500	0.2900	+26.087%	57	30	-86.207%
2024-10-02	0.2300	0.2300	0.2300	0.2300	0.000%	5	5	-82.609%