Dark

AMD20270115P250
AMD Jan 15 2027 250.00 Put (AMD270115P00250000)
option OPRA

EOD

Jul 20, 2026

9.22-7.615%(-0.76)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	8.9000	9.2200	8.6500	9.2200	-7.615%	10	9,921	0.000%
2026-07-17	11.0000	11.5300	9.1300	9.9800	-0.697%	62	9,926	-7.615%
2026-07-16	9.1000	10.0500	8.9600	10.0500	+19.785%	16	9,929	-8.259%
2026-07-15	7.3200	9.0500	7.3200	8.3900	+8.258%	13	9,925	+9.893%
2026-07-14	7.3000	7.8700	7.2800	7.7500	-5.718%	470	9,932	+18.968%
2026-07-13	8.2000	8.2800	7.8000	8.2200	+9.746%	8	9,846	+12.165%
2026-07-10	8.0500	8.2500	7.4900	7.4900	-9.102%	28	9,845	+23.097%
2026-07-09	8.5400	8.7000	8.1000	8.2400	-13.717%	44	9,838	+11.893%
2026-07-08	9.5500	9.5500	9.5500	9.5500	-1.343%	100	9,828	-3.455%
2026-07-07	10.2900	10.3500	9.6000	9.6800	+13.882%	350	9,828	-4.752%
2026-07-06	8.7000	8.7000	8.0000	8.5000	-11.734%	20	10,099	+8.471%
2026-07-02	8.3400	9.6300	8.2900	9.6300	+16.727%	10	10,108	-4.258%
2026-07-01	8.3000	8.3000	7.7900	8.2500	+12.245%	19	10,108	+11.758%
2026-06-30	8.0000	8.0000	7.3500	7.3500	-11.976%	28	10,121	+25.442%
2026-06-29	9.0000	9.5000	8.3500	8.3500	-10.695%	93	10,125	+10.419%
2026-06-26	10.0000	10.0000	9.2000	9.3500	+3.889%	9	10,097	-1.390%
2026-06-25	9.6000	9.6800	9.0000	9.0000	-11.330%	10	10,093	+2.444%
2026-06-24	9.7600	10.1500	9.3000	10.1500	+3.466%	29	10,092	-9.163%
2026-06-23	10.4000	10.4000	9.5500	9.8100	+11.731%	434	10,092	-6.014%
2026-06-22	8.7000	8.8200	8.4500	8.7800	-5.591%	230	9,709	+5.011%
2026-06-18	9.2200	9.3900	9.1800	9.3000	-3.125%	12	9,648	-0.860%
2026-06-17	10.0000	10.0700	9.6000	9.6000	-4.382%	84	9,648	-3.958%
2026-06-16	9.5200	10.0400	9.5200	10.0400	+7.725%	30	9,605	-8.167%
2026-06-15	10.1800	10.1800	9.0500	9.3200	-15.273%	91	9,610	-1.073%
2026-06-12	11.0200	11.0200	10.5700	11.0000	-6.780%	8	9,618	-16.182%
2026-06-11	12.9400	13.6000	11.8000	11.8000	-18.056%	13	9,625	-21.864%
2026-06-10	13.1200	14.4600	12.7000	14.4000	+8.271%	13	9,623	-35.972%
2026-06-09	11.8500	15.5000	11.8500	13.3000	+12.712%	14	9,623	-30.677%
2026-06-08	12.0000	12.2500	11.7500	11.8000	-8.880%	117	9,623	-21.864%
2026-06-05	11.0300	13.5000	11.0300	12.9500	+28.218%	120	9,616	-28.803%
2026-06-04	11.0000	11.1000	9.9900	10.1000	+1.000%	319	9,641	-8.713%
2026-06-03	10.0700	10.3400	9.9200	10.0000	-6.629%	418	9,629	-7.800%
2026-06-02	11.2500	11.2500	10.6900	10.7100	-2.636%	22	9,637	-13.912%
2026-06-01	11.2500	11.6300	10.9800	11.0000	+0.917%	32	9,632	-16.182%
2026-05-29	10.5700	10.9000	10.5700	10.9000	+1.869%	35	9,634	-15.413%
2026-05-28	11.1500	11.2800	10.7000	10.7000	-9.322%	40	9,620	-13.832%
2026-05-27	11.8500	12.0500	11.6500	11.8000	-1.667%	67	9,600	-21.864%
2026-05-26	12.3500	12.3500	11.7000	12.0000	-9.434%	588	9,601	-23.167%
2026-05-22	12.6500	13.4200	12.1500	13.2500	-6.821%	2,002	8,842	-30.415%
2026-05-21	14.9000	14.9000	14.2000	14.2200	-1.592%	27	8,838	-35.162%
2026-05-20	14.9200	14.9500	14.4500	14.4500	-10.415%	68	8,838	-36.194%
2026-05-19	17.1000	18.0000	15.6700	16.1300	+0.812%	76	5,298	-42.839%
2026-05-18	15.3200	16.5500	15.2500	16.0000	+3.226%	5,564	5,298	-42.375%
2026-05-15	15.1000	15.5000	15.0200	15.5000	+9.929%	30	5,298	-40.516%
2026-05-14	14.3000	14.3300	14.1000	14.1000	-2.083%	22	5,292	-34.610%
2026-05-13	13.7900	14.7300	13.7900	14.4000	-2.041%	357	5,214	-35.972%
2026-05-12	13.7000	15.0000	13.7000	14.7000	+8.009%	469	5,214	-37.279%
2026-05-11	13.0000	13.6100	13.0000	13.6100	+0.815%	385	5,214	-32.256%
2026-05-08	14.3000	14.5000	13.5000	13.5000	-15.625%	356	4,917	-31.704%
2026-05-07	15.1000	16.2500	14.8400	16.0000	+6.667%	54	4,775	-42.375%
2026-05-06	14.1000	15.9100	13.9000	15.0000	-29.112%	855	4,795	-38.533%
2026-05-05	21.6400	21.8200	20.8400	21.1600	-6.907%	481	4,435	-56.427%
2026-05-04	20.7000	23.6500	20.7000	22.7300	+7.420%	242	4,255	-59.437%
2026-05-01	21.8000	21.8000	20.6500	21.1600	-4.599%	78	4,183	-56.427%
2026-04-30	24.6000	24.6000	22.1000	22.1800	-9.024%	90	4,183	-58.431%
2026-04-29	25.0100	25.6400	23.8300	24.3800	-4.016%	190	4,179	-62.182%
2026-04-28	29.0900	29.0900	25.1500	25.4000	+4.829%	297	4,188	-63.701%
2026-04-27	22.5000	25.0000	22.5000	24.2300	+5.854%	810	4,187	-61.948%
2026-04-24	24.5000	24.9900	22.6200	22.8900	-24.902%	775	3,810	-59.720%
2026-04-23	31.0100	31.5200	29.5000	30.4800	-0.717%	137	3,354	-69.751%
2026-04-22	32.8500	33.3000	30.7000	30.7000	-11.578%	439	3,334	-69.967%
2026-04-21	35.2000	35.4500	34.0000	34.7200	-3.017%	127	3,224	-73.445%
2026-04-20	33.5000	36.2900	33.5000	35.8000	+1.244%	70	3,224	-74.246%
2026-04-17	35.5900	35.5900	34.4500	35.3600	-2.293%	50	3,246	-73.925%
2026-04-16	38.5000	38.5500	35.7600	36.1900	-12.732%	1,184	3,237	-74.523%
2026-04-15	41.2000	42.3800	40.6500	41.4700	-0.671%	296	2,838	-77.767%
2026-04-14	44.5500	44.5500	41.4000	41.7500	-6.600%	127	2,657	-77.916%
2026-04-13	46.9200	46.9200	44.6000	44.7000	-3.351%	215	2,630	-79.374%
2026-04-10	46.5000	46.5000	45.0000	46.2500	-5.804%	298	2,456	-80.065%
2026-04-09	50.4000	50.7000	49.1000	49.1000	-4.790%	65	2,432	-81.222%
2026-04-08	51.8500	52.6500	50.5400	51.5700	-11.331%	70	2,430	-82.121%
2026-04-07	58.4500	58.4500	58.1600	58.1600	+1.785%	9	2,413	-84.147%
2026-04-06	57.1400	57.1400	57.1400	57.1400	-3.902%	9	2,418	-83.864%
2026-04-02	60.4000	60.4000	59.2300	59.4600	-4.097%	50	2,417	-84.494%
2026-04-01	63.0000	63.0000	60.6500	62.0000	-6.146%	72	2,417	-85.129%
2026-03-31	69.6400	69.6400	66.0600	66.0600	-9.233%	12	2,407	-86.043%
2026-03-30	71.1000	72.7800	70.9500	72.7800	+5.326%	34	2,406	-87.332%
2026-03-27	68.0000	69.6000	68.0000	69.1000	+4.223%	14	2,403	-86.657%
2026-03-26	58.7000	66.3000	58.7000	66.3000	+14.409%	23	2,395	-86.094%
2026-03-25	58.5500	58.6000	57.1700	57.9500	-13.313%	74	2,399	-84.090%
2026-03-24	66.8500	66.8500	66.8500	66.8500	+5.708%	7	2,437	-86.208%
2026-03-23	63.2400	63.2400	63.2400	63.2400	-6.863%	7	2,442	-85.421%
2026-03-20	67.9500	68.2200	66.9100	67.9000	+4.429%	39	2,435	-86.421%
2026-03-19	66.0000	66.0000	65.0200	65.0200	-4.593%	8	2,465	-85.820%
2026-03-18	68.5000	68.5000	68.1500	68.1500	-2.154%	5	2,457	-86.471%
2026-03-17	69.6800	69.7700	69.6500	69.6500	+1.827%	54	2,456	-86.762%
2026-03-16	68.4000	68.4000	68.4000	68.4000	-6.481%	5	2,504	-86.520%
2026-03-13	70.0300	73.1400	70.0300	73.1400	+5.162%	9	2,499	-87.394%
2026-03-12	69.5500	69.5500	69.5500	69.5500	+4.744%	13	2,501	-86.743%
2026-03-11	65.8700	66.4000	65.4700	66.4000	+0.287%	16	2,501	-86.114%
2026-03-10	66.5500	66.5500	66.2100	66.2100	-8.169%	11	2,492	-86.075%
2026-03-09	75.1000	75.1000	71.5300	72.1000	-3.841%	37	2,487	-87.212%
2026-03-06	71.2500	74.9800	71.2500	74.9800	+10.525%	2	2,507	-87.703%
2026-03-05	67.9500	67.9500	67.8400	67.8400	-0.118%	2	2,507	-86.409%
2026-03-04	69.6500	69.6500	67.9200	67.9200	-9.015%	7	2,506	-86.425%
2026-03-03	77.0000	77.0000	74.6500	74.6500	+4.042%	8	2,509	-87.649%
2026-03-02	74.1200	74.1200	71.4200	71.7500	+10.334%	13	2,503	-87.150%
2026-02-25	64.0000	65.0300	64.0000	65.0300	+1.609%	53	2,451	-85.822%
2026-02-24	65.9800	65.9800	64.0000	64.0000	-11.012%	60	2,451	-85.594%
2026-02-23	71.9800	71.9800	71.9200	71.9200	+2.596%	2	2,474	-87.180%
2026-02-20	70.1000	70.1000	70.1000	70.1000	+1.756%	15	2,476	-86.847%
2026-02-19	68.8900	68.8900	68.8900	68.8900	-0.376%	1	2,486	-86.616%
2026-02-18	71.7500	71.7500	69.1500	69.1500	+0.582%	4	2,486	-86.667%
2026-02-17	73.0000	73.4000	68.4000	68.7500	+3.383%	4	2,487	-86.589%
2026-02-13	66.5000	66.5000	66.5000	66.5000	-1.481%	10	2,486	-86.135%
2026-02-12	63.7000	67.5000	63.7000	67.5000	+5.634%	2	2,486	-86.341%
2026-02-11	63.9000	63.9000	63.9000	63.9000	+2.733%	1	2,485	-85.571%
2026-02-10	62.2000	62.2000	62.2000	62.2000	-0.718%	6	2,484	-85.177%
2026-02-09	64.0000	64.0000	62.6000	62.6500	-6.785%	3	2,478	-85.283%
2026-02-06	67.1400	67.4100	66.8400	67.2100	-11.566%	33	2,479	-86.282%
2026-02-05	71.7500	76.3100	71.5800	76.0000	+7.193%	27	2,479	-87.868%
2026-02-04	65.0000	72.0200	64.6000	70.9000	+36.714%	108	2,498	-86.996%
2026-02-03	52.1600	53.7600	51.4400	51.8600	+5.193%	1,240	2,483	-82.221%
2026-02-02	50.9800	50.9800	49.0400	49.3000	-9.541%	11	1,511	-81.298%
2026-01-30	51.2000	54.9000	51.2000	54.5000	+11.680%	92	1,504	-83.083%
2026-01-29	49.4800	53.0000	48.8000	48.8000	+0.722%	107	1,469	-81.107%
2026-01-28	47.9000	49.2000	47.9000	48.4500	-0.819%	28	1,374	-80.970%
2026-01-27	48.8100	49.2900	48.6000	48.8500	-0.913%	30	1,364	-81.126%
2026-01-26	48.0000	49.5600	48.0000	49.3000	+5.028%	23	1,345	-81.298%
2026-01-23	46.0000	47.6500	45.3200	46.9400	-3.555%	60	1,371	-80.358%
2026-01-22	50.0000	50.0000	47.6000	48.6700	-2.406%	134	1,333	-81.056%
2026-01-21	51.4500	51.6500	49.0400	49.8700	-9.079%	140	1,319	-81.512%
2026-01-20	56.0000	56.0000	53.3000	54.8500	-1.791%	25	1,378	-83.191%
2026-01-16	56.6000	56.6000	55.0400	55.8500	-1.238%	24	1,358	-83.491%
2026-01-15	53.9500	56.5500	53.1000	56.5500	-4.637%	383	1,358	-83.696%
2026-01-14	59.5800	59.5800	59.3000	59.3000	+0.765%	3	1,495	-84.452%
2026-01-13	60.0000	60.0000	58.8500	58.8500	-9.042%	291	1,497	-84.333%
2026-01-12	68.4000	68.4000	64.2000	64.7000	-1.221%	12	1,417	-85.750%
2026-01-09	66.1800	66.1800	65.5000	65.5000	-2.848%	3	1,408	-85.924%
2026-01-08	64.3200	67.6500	64.3200	67.4200	+2.774%	94	1,407	-86.325%
2026-01-07	64.9500	65.6000	64.9500	65.6000	+0.092%	13	1,321	-85.945%
2026-01-06	65.1400	65.5500	65.1400	65.5400	+6.830%	10	1,320	-85.932%
2026-01-05	61.3500	61.3500	61.3500	61.3500	+2.250%	1	1,312	-84.971%
2026-01-02	58.4600	60.0000	58.4600	60.0000	-4.822%	2	1,311	-84.633%
2025-12-31	62.6500	63.0400	62.6500	63.0400	-0.646%	7	1,306	-85.374%
2025-12-30	63.2700	63.4500	63.2700	63.4500	-0.890%	12	1,306	-85.469%
2025-12-29	64.0200	64.0200	64.0200	64.0200	+1.716%	1	1,304	-85.598%
2025-12-26	62.9400	62.9400	62.9400	62.9400	-0.411%	1	1,305	-85.351%
2025-12-23	63.2000	63.2000	63.2000	63.2000	+0.079%	1	1,306	-85.411%
2025-12-22	63.1500	63.1500	63.1500	63.1500	-0.237%	1	1,305	-85.400%
2025-12-19	63.3000	63.3000	63.3000	63.3000	-8.999%	5	1,305	-85.434%
2025-12-18	69.1000	69.5600	69.1000	69.5600	-2.345%	11	1,305	-86.745%
2025-12-17	71.2300	71.2300	71.2300	71.2300	+3.910%	1	1,299	-87.056%
2025-12-15	66.1900	68.6500	66.1900	68.5500	+1.933%	14	1,299	-86.550%
2025-12-12	67.4200	67.4200	65.2900	67.2500	+7.945%	3	1,293	-86.290%
2025-12-11	62.6500	62.6500	62.3000	62.3000	-1.580%	2	1,293	-85.201%
2025-12-10	63.2500	63.3000	63.2500	63.3000	-0.566%	31	1,292	-85.434%
2025-12-08	63.6600	63.6600	63.6600	63.6600	-1.486%	1	1,291	-85.517%
2025-12-05	61.7500	64.6200	61.7500	64.6200	-1.629%	4	1,290	-85.732%
2025-12-04	65.0800	65.6900	65.0800	65.6900	+5.696%	2	1,289	-85.964%
2025-12-02	62.1500	62.1500	62.1500	62.1500	-4.015%	5	1,289	-85.165%
2025-12-01	64.7500	64.7500	64.7500	64.7500	-2.116%	10	1,294	-85.761%
2025-11-26	66.5000	66.5000	66.1500	66.1500	-10.789%	2	1,286	-86.062%
2025-11-25	75.1500	75.1500	74.1500	74.1500	+7.324%	4	1,286	-87.566%
2025-11-24	69.0900	69.0900	69.0900	69.0900	-4.611%	1	1,285	-86.655%
2025-11-21	74.2000	76.3300	72.4300	72.4300	+0.849%	25	1,284	-87.270%
2025-11-20	60.7600	71.8200	60.7600	71.8200	+8.489%	4	1,285	-87.162%
2025-11-19	61.2700	66.2000	61.1000	66.2000	+10.003%	5	1,289	-86.073%
2025-11-18	59.4500	64.3000	59.4500	60.1800	+9.418%	11	1,288	-84.679%
2025-11-17	56.8900	56.8900	55.0000	55.0000	-0.398%	9	1,290	-83.236%
2025-11-14	59.2800	59.2800	53.7500	55.2200	-0.415%	24	1,296	-83.303%
2025-11-13	52.6000	56.3200	51.7800	55.4500	+6.737%	55	1,282	-83.372%
2025-11-12	52.6500	53.0000	50.3100	51.9500	-8.053%	56	1,280	-82.252%
2025-11-11	56.3000	56.5000	56.3000	56.5000	+1.164%	10	1,263	-83.681%
2025-11-10	56.0500	56.4000	55.8000	55.8500	-10.497%	52	1,263	-83.491%
2025-11-07	62.9700	63.0000	62.4000	62.4000	+9.186%	114	1,240	-85.224%
2025-11-06	57.2000	57.4500	57.1500	57.1500	+11.036%	3	1,145	-83.867%
2025-11-05	53.9500	54.3500	51.4700	51.4700	-4.949%	14	1,146	-82.087%
2025-11-04	56.4500	56.4500	53.1600	54.1500	-0.460%	19	1,156	-82.973%
2025-11-03	54.1500	54.4000	54.1500	54.4000	+0.703%	2	1,146	-83.051%
2025-10-31	51.5000	54.7000	51.5000	54.0200	+4.995%	14	1,146	-82.932%
2025-10-30	51.2900	53.4000	51.2300	51.4500	+0.488%	219	1,146	-82.080%
2025-10-29	50.1500	51.7000	50.1000	51.2000	+0.392%	112	1,280	-81.992%
2025-10-28	51.9000	51.9000	50.7500	51.0000	-1.904%	217	1,189	-81.922%
2025-10-27	51.7500	53.9000	51.7500	51.9900	-3.058%	327	1,088	-82.266%
2025-10-24	54.1200	54.2000	52.8500	53.6300	-8.699%	362	1,088	-82.808%
2025-10-23	59.1600	59.1600	58.7400	58.7400	-4.082%	3	926	-84.304%
2025-10-22	62.0100	62.0100	61.2400	61.2400	+7.703%	4	926	-84.944%
2025-10-20	56.4500	56.8600	56.2000	56.8600	-7.167%	3	929	-83.785%
2025-10-17	60.7100	61.2500	60.7100	61.2500	+1.727%	10	929	-84.947%
2025-10-16	58.4500	60.5000	58.4500	60.2100	+2.572%	5	930	-84.687%
2025-10-15	59.9000	59.9000	58.7000	58.7000	-5.627%	15	930	-84.293%
2025-10-14	65.7000	65.7000	62.2000	62.2000	-5.255%	11	923	-85.177%
2025-10-13	65.0000	65.6500	63.4300	65.6500	-2.234%	7	924	-85.956%
2025-10-10	60.9600	67.1500	60.9600	67.1500	+12.479%	13	925	-86.270%
2025-10-09	57.8000	60.0500	57.8000	59.7000	+1.358%	271	926	-84.556%
2025-10-08	64.4700	64.4700	58.9000	58.9000	-11.161%	14	679	-84.346%
2025-10-07	64.0500	66.3000	63.4000	66.3000	-4.121%	48	666	-86.094%
2025-10-06	60.6600	69.1500	60.6600	69.1500	-22.128%	258	666	-86.667%
2025-10-02	88.8000	88.8000	88.8000	88.8000	-4.310%	1	624	-89.617%
2025-10-01	92.8000	92.8000	92.8000	92.8000	-0.258%	1	624	-90.065%
2025-09-29	93.0400	93.0400	93.0400	93.0400	-5.735%	1	623	-90.090%
2025-09-25	97.3000	98.7000	97.3000	98.7000	+4.799%	50	623	-90.659%
2025-09-24	94.1800	94.1800	94.1800	94.1800	-0.233%	1	623	-90.210%
2025-09-22	94.3000	94.4000	94.3000	94.4000	-7.587%	30	623	-90.233%
2025-09-18	102.1500	102.1500	102.1500	102.1500	+6.351%	100	623	-90.974%
2025-09-15	96.0500	96.0500	96.0500	96.0500	-4.901%	1	537	-90.401%
2025-09-05	101.0000	101.0000	101.0000	101.0000	+9.071%	1	537	-90.871%
2025-08-29	92.6000	92.6000	92.6000	92.6000	+4.989%	1	537	-90.043%
2025-08-19	88.2000	88.2000	88.2000	88.2000	+10.044%	2	537	-89.546%
2025-08-14	80.4000	80.4000	80.1500	80.1500	-6.443%	36	537	-88.497%
2025-08-07	85.6700	85.6700	85.6700	85.6700	+2.845%	2	502	-89.238%
2025-08-04	83.3000	83.3000	83.3000	83.3000	-5.491%	1	500	-88.932%
2025-08-01	88.1400	88.1400	88.1400	88.1400	+5.305%	1	500	-89.539%
2025-07-31	81.8500	83.8500	81.8000	83.7000	+4.364%	500	500	-88.984%
2025-07-29	80.2000	80.2000	80.2000	80.2000	-18.163%	1	4	-88.504%
2025-07-15	99.1000	99.1000	98.0000	98.0000	-13.198%	2	3	-90.592%
2025-07-02	112.9000	112.9000	112.9000	112.9000	+2.917%	1	2	-91.833%
2025-06-25	110.3000	110.3000	109.7000	109.7000	-13.404%	2	1	-91.595%
2025-06-11	126.6800	126.6800	126.6800	126.6800	-8.303%	2	2	-92.722%
2025-03-24	140.0500	140.0500	138.1500	138.1500	+13.089%	12	6	-93.326%
2025-01-06	122.3500	122.3500	122.1600	122.1600	-1.484%	5	6	-92.453%
2024-12-18	124.0500	124.0500	124.0000	124.0000	+10.616%	2	2	-92.565%
2024-11-18	112.5500	112.5500	112.1000	112.1000	-2.352%	2	2	-91.775%
2024-11-15	115.0000	115.0000	114.8000	114.8000	+4.601%	4	4	-91.969%
2024-10-31	109.8800	109.8800	109.7500	109.7500	+8.771%	5	2	-91.599%
2024-10-25	101.1500	101.1500	100.9000	100.9000	+7.834%	4	5	-90.862%
2024-10-04	93.5700	93.5700	93.5700	93.5700	0.000%	10	5	-90.146%