Dark

AMD20270115P260
AMD Jan 15 2027 260.00 Put (AMD270115P00260000)
option OPRA

EOD

Sep 3, 2026

2.22-9.756%(-0.24)459

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.3000	2.6500	2.1200	2.2200	-9.756%	459	4,342	0.000%
2026-09-02	2.5300	2.5400	2.4500	2.4600	-7.865%	20	3,886	-9.756%
2026-09-01	2.6100	2.6900	2.5500	2.6700	-6.316%	22	3,901	-16.854%
2026-08-28	2.6400	2.8500	2.6400	2.8500	-6.250%	5	3,887	-22.105%
2026-08-27	3.0000	3.0400	3.0000	3.0400	-0.977%	16	3,886	-26.974%
2026-08-26	2.7100	3.0700	2.7100	3.0700	-9.706%	17	3,871	-27.687%
2026-08-25	3.4000	3.4000	3.4000	3.4000	-11.688%	4	3,866	-34.706%
2026-08-24	4.0000	4.1000	3.8000	3.8500	+2.122%	34	3,867	-42.338%
2026-08-21	3.9000	3.9000	3.7500	3.7700	-4.557%	14	3,842	-41.114%
2026-08-20	3.9000	4.1000	3.7000	3.9500	-2.709%	33	3,841	-43.797%
2026-08-19	4.1800	4.1800	4.0600	4.0600	+4.103%	2	3,839	-45.320%
2026-08-18	3.7100	3.9000	3.7000	3.9000	+20.000%	41	3,838	-43.077%
2026-08-17	3.3500	3.4000	3.1900	3.2500	-9.722%	46	3,845	-31.692%
2026-08-14	3.8500	3.8500	3.6000	3.6000	-11.980%	20	3,836	-38.333%
2026-08-13	4.1300	4.1300	3.9400	4.0900	-2.619%	1,004	3,846	-45.721%
2026-08-12	3.9500	4.2000	3.9500	4.2000	-3.226%	48	4,848	-47.143%
2026-08-11	4.3000	4.5000	4.3000	4.3400	-13.200%	6	4,801	-48.848%
2026-08-10	5.7100	5.7100	5.0000	5.0000	-11.972%	48	4,799	-55.600%
2026-08-07	5.7500	5.8800	5.6100	5.6800	-6.116%	26	4,794	-60.915%
2026-08-06	6.0400	6.0500	6.0400	6.0500	-8.194%	3	4,799	-63.306%
2026-08-05	6.8500	7.1900	6.4500	6.5900	+5.104%	64	4,799	-66.313%
2026-08-04	6.8100	6.8100	6.2500	6.2700	-24.910%	6	4,745	-64.593%
2026-08-03	8.3500	8.3500	8.3500	8.3500	+3.086%	7	4,743	-73.413%
2026-07-31	7.5000	8.1500	7.5000	8.1000	-4.142%	1,032	4,743	-72.593%
2026-07-30	9.9900	10.0000	8.4500	8.4500	-24.215%	346	3,780	-73.728%
2026-07-29	11.4900	13.3000	11.1100	11.1500	+0.270%	294	3,519	-80.090%
2026-07-28	11.9500	12.2000	11.0500	11.1200	+14.639%	15	3,414	-80.036%
2026-07-27	9.7000	10.0000	9.7000	9.7000	+5.435%	14	3,410	-77.113%
2026-07-24	8.9400	9.2000	8.6900	9.2000	-1.075%	11	3,410	-75.870%
2026-07-23	8.3200	9.5000	8.3200	9.3000	+4.966%	6	3,410	-76.129%
2026-07-21	9.5800	9.5800	8.8600	8.8600	-16.415%	3	3,411	-74.944%
2026-07-20	10.1000	10.6000	10.1000	10.6000	-4.505%	53	3,412	-79.057%
2026-07-17	12.2000	12.2000	10.5200	11.1000	-0.893%	5	3,461	-80.000%
2026-07-16	10.2000	11.2000	10.1000	11.2000	+17.277%	53	3,462	-80.179%
2026-07-15	8.5000	10.2000	8.5000	9.5500	+10.405%	30	3,459	-76.754%
2026-07-14	8.2600	8.8000	8.2200	8.6500	-5.978%	274	3,453	-74.335%
2026-07-13	9.2000	9.2000	9.2000	9.2000	+3.955%	1	3,265	-75.870%
2026-07-10	8.8800	8.8800	8.8500	8.8500	-8.763%	3	3,264	-74.915%
2026-07-09	9.7000	9.7000	9.7000	9.7000	-13.778%	2	3,263	-77.113%
2026-07-08	10.6500	11.2500	10.6500	11.2500	0.000%	110	3,262	-80.267%
2026-07-07	11.6600	11.8500	10.9500	11.2500	+17.188%	220	3,218	-80.267%
2026-07-06	9.6200	9.6700	9.6000	9.6000	-5.882%	9	3,143	-76.875%
2026-07-02	9.3000	10.2000	9.3000	10.2000	+12.707%	2	3,149	-78.235%
2026-07-01	8.8900	9.0900	8.8900	9.0500	+9.036%	4	3,149	-75.470%
2026-06-30	8.9300	8.9300	8.2000	8.3000	-13.452%	301	3,148	-73.253%
2026-06-29	10.3500	10.3500	9.5900	9.5900	-6.893%	5	2,999	-76.851%
2026-06-25	10.2500	11.0200	10.2500	10.3000	-3.195%	31	2,996	-78.447%
2026-06-24	10.7000	10.7400	10.6400	10.6400	-2.831%	10	2,989	-79.135%
2026-06-23	11.3000	11.3000	10.9000	10.9500	+12.308%	7	2,988	-79.726%
2026-06-22	9.9500	10.0000	9.4000	9.7500	-7.583%	82	2,984	-77.231%
2026-06-18	10.5300	10.5500	10.5000	10.5500	-5.719%	3	2,971	-78.957%
2026-06-17	11.2200	11.2200	11.0500	11.1900	+1.727%	4	2,971	-80.161%
2026-06-16	10.7300	11.1000	10.7300	11.0000	+4.862%	4	2,969	-79.818%
2026-06-15	10.9500	10.9500	10.3000	10.4900	-14.577%	19	2,970	-78.837%
2026-06-12	12.5000	12.5100	12.1000	12.2800	-15.135%	14	2,972	-81.922%
2026-06-11	15.2000	15.7900	14.3800	14.4700	-11.172%	333	2,971	-84.658%
2026-06-10	14.7700	16.2900	14.7700	16.2900	+4.759%	2	2,810	-86.372%
2026-06-09	16.0500	16.0500	15.5500	15.5500	+13.919%	10	2,809	-85.723%
2026-06-08	13.6500	13.6500	13.6500	13.6500	-7.833%	3	2,807	-83.736%
2026-06-05	13.0500	15.4000	13.0500	14.8100	+29.345%	28	2,810	-85.010%
2026-06-04	12.5500	12.5500	11.4500	11.4500	+1.778%	5	2,804	-80.611%
2026-06-03	11.4000	11.5300	11.2100	11.2500	-8.537%	89	2,803	-80.267%
2026-06-02	12.3000	12.3000	12.3000	12.3000	-1.205%	5	2,800	-81.951%
2026-06-01	12.5500	12.5500	12.4500	12.4500	+2.301%	5	2,800	-82.169%
2026-05-29	12.1200	12.6900	12.1200	12.1700	-0.653%	237	2,797	-81.758%
2026-05-28	12.7500	12.7500	12.0500	12.2500	-9.594%	19	2,833	-81.878%
2026-05-27	13.6800	13.6800	13.5500	13.5500	+0.743%	11	2,834	-83.616%
2026-05-26	13.9400	14.0900	13.4500	13.4500	-11.221%	267	2,833	-83.494%
2026-05-22	14.4800	15.1500	14.4800	15.1500	-6.597%	170	2,656	-85.347%
2026-05-21	16.9000	16.9000	16.2200	16.2200	-1.697%	45	2,656	-86.313%
2026-05-20	16.6500	16.6500	16.5000	16.5000	-12.698%	9	2,656	-86.545%
2026-05-18	16.9700	19.1000	16.9700	18.9000	+7.692%	1,287	1,583	-88.254%
2026-05-15	17.4000	17.6100	17.4000	17.5500	+7.801%	20	1,583	-87.350%
2026-05-14	16.2000	16.3100	16.2000	16.2800	-0.550%	172	1,584	-86.364%
2026-05-13	16.3000	16.3700	16.0000	16.3700	+1.049%	6	1,487	-86.439%
2026-05-12	15.9700	16.2000	15.6700	16.2000	+7.285%	73	1,487	-86.296%
2026-05-11	14.9000	15.3700	14.9000	15.1000	-5.919%	735	1,487	-85.298%
2026-05-08	16.7900	16.7900	16.0500	16.0500	-11.080%	169	1,017	-86.168%
2026-05-07	17.3000	18.3400	17.1500	18.0500	+5.556%	59	931	-87.701%
2026-05-06	16.1600	18.1900	15.7700	17.1000	-29.193%	405	879	-87.018%
2026-05-05	24.4300	24.5000	23.8600	24.1500	-8.349%	344	1,150	-90.807%
2026-05-04	25.3900	27.0500	25.3900	26.3500	+7.992%	62	942	-91.575%
2026-05-01	25.6500	25.6500	23.8000	24.4000	-4.389%	77	892	-90.902%
2026-04-30	26.7000	26.7000	25.2000	25.5200	-11.389%	37	892	-91.301%
2026-04-29	29.2000	29.2400	28.2500	28.8000	+0.279%	25	902	-92.292%
2026-04-28	31.8000	31.8000	28.7200	28.7200	+4.818%	45	919	-92.270%
2026-04-27	27.8800	27.8800	27.1200	27.4000	+5.914%	56	878	-91.898%
2026-04-24	28.0000	28.0200	25.8700	25.8700	-25.618%	213	859	-91.419%
2026-04-23	34.9200	35.1500	33.4100	34.7800	-1.751%	128	759	-93.617%
2026-04-22	37.5400	37.5400	34.9500	35.4000	-9.440%	127	744	-93.729%
2026-04-21	39.1000	39.3300	38.8500	39.0900	-3.979%	162	653	-94.321%
2026-04-20	40.1500	41.2400	39.9500	40.7100	+3.142%	91	653	-94.547%
2026-04-17	39.7000	39.7000	39.0300	39.4700	-4.059%	9	624	-94.375%
2026-04-16	43.4000	43.9300	41.0000	41.1400	-11.792%	16	619	-94.604%
2026-04-15	46.2800	46.6400	46.2800	46.6400	-2.284%	3	613	-95.240%
2026-04-14	49.8000	49.8000	47.7300	47.7300	-6.686%	11	613	-95.349%
2026-04-13	52.6000	52.6000	51.1000	51.1500	-1.918%	48	617	-95.660%
2026-04-10	52.1500	52.1500	50.6000	52.1500	-5.078%	24	580	-95.743%
2026-04-09	56.7000	56.7000	54.9400	54.9400	-3.411%	3	562	-95.959%
2026-04-08	58.4500	59.0000	56.8800	56.8800	-12.290%	8	562	-96.097%
2026-04-07	65.4500	65.4500	64.8500	64.8500	-2.788%	33	566	-96.577%
2026-04-02	73.9000	73.9000	66.7100	66.7100	-17.048%	2	545	-96.672%
2026-03-30	80.4200	80.4200	80.4200	80.4200	+5.955%	4	545	-97.239%
2026-03-27	75.9000	75.9000	75.9000	75.9000	+4.230%	2	549	-97.075%
2026-03-26	72.7700	72.8200	72.7700	72.8200	+12.899%	2	549	-96.951%
2026-03-25	64.7700	65.3500	64.5000	64.5000	-15.521%	18	547	-96.558%
2026-03-20	76.3500	76.3500	76.3500	76.3500	+1.394%	3	555	-97.092%
2026-03-19	75.3000	75.3000	75.3000	75.3000	-2.524%	1	555	-97.052%
2026-03-17	77.2500	77.2500	77.2500	77.2500	+6.332%	50	556	-97.126%
2026-03-11	72.6500	72.6500	72.6500	72.6500	-12.911%	5	606	-96.944%
2026-03-09	83.4200	83.4200	83.4200	83.4200	+9.260%	1	601	-97.339%
2026-03-04	81.2500	81.2500	76.3500	76.3500	-7.230%	5	600	-97.092%
2026-03-03	82.3000	82.3000	82.3000	82.3000	+5.243%	1	600	-97.303%
2026-02-27	78.2000	78.2000	78.2000	78.2000	+10.891%	1	600	-97.161%
2026-02-25	70.5200	70.5200	70.5200	70.5200	-2.096%	1	601	-96.852%
2026-02-24	72.0300	72.0300	72.0300	72.0300	-9.906%	1	601	-96.918%
2026-02-23	79.9500	79.9500	79.9500	79.9500	+4.606%	1	601	-97.223%
2026-02-18	76.5000	76.5000	76.4300	76.4300	-5.642%	4	602	-97.095%
2026-02-17	81.0000	81.0000	81.0000	81.0000	+17.103%	1	599	-97.259%
2026-02-10	69.1700	69.1700	69.1700	69.1700	-0.475%	1	599	-96.791%
2026-02-09	72.8000	72.8000	69.5000	69.5000	-6.081%	4	598	-96.806%
2026-02-06	76.7600	76.7600	74.0000	74.0000	-10.487%	35	595	-97.000%
2026-02-05	77.4000	82.6700	77.4000	82.6700	+4.381%	3	566	-97.315%
2026-02-04	73.6700	79.2000	73.6700	79.2000	+33.671%	64	563	-97.197%
2026-02-03	58.2000	59.2500	57.4000	59.2500	+7.532%	14	620	-96.253%
2026-02-02	55.1300	55.1800	54.8000	55.1000	-8.502%	83	610	-95.971%
2026-01-30	60.5500	60.7000	57.2500	60.2200	+8.897%	26	652	-96.314%
2026-01-29	52.2000	55.3000	52.2000	55.3000	+0.545%	3	637	-95.986%
2026-01-28	54.2000	55.0000	54.2000	55.0000	+0.493%	6	636	-95.964%
2026-01-27	54.1000	54.8000	54.1000	54.7300	-0.037%	61	636	-95.944%
2026-01-26	54.0000	55.0500	53.8000	54.7500	+4.485%	19	629	-95.945%
2026-01-23	51.1000	53.3500	50.8500	52.4000	-2.421%	83	628	-95.763%
2026-01-22	55.1500	55.4500	53.4300	53.7000	-2.364%	25	569	-95.866%
2026-01-21	57.7200	57.7200	54.9000	55.0000	-10.423%	25	556	-95.964%
2026-01-20	59.9000	61.4000	59.6500	61.4000	-0.647%	44	550	-96.384%
2026-01-16	61.8000	62.3000	61.7000	61.8000	+3.848%	16	507	-96.408%
2026-01-15	60.9100	60.9100	59.5100	59.5100	-9.559%	4	507	-96.270%
2026-01-14	66.2000	66.2000	65.8000	65.8000	+0.381%	9	509	-96.626%
2026-01-13	67.1000	67.1000	65.5500	65.5500	-9.835%	105	509	-96.613%
2026-01-07	72.5000	72.7000	72.5000	72.7000	+6.912%	58	432	-96.946%
2026-01-05	68.0000	68.0000	68.0000	68.0000	+0.666%	1	392	-96.735%
2026-01-02	67.7500	67.7500	67.5500	67.5500	-4.725%	6	392	-96.714%
2025-12-29	70.9000	70.9000	70.9000	70.9000	+1.012%	1	392	-96.869%
2025-12-26	70.1900	70.1900	70.1900	70.1900	+0.057%	1	392	-96.837%
2025-12-22	70.1500	70.1500	70.1500	70.1500	-7.879%	5	391	-96.835%
2025-12-18	76.1500	76.1500	76.1500	76.1500	-4.801%	25	391	-97.085%
2025-12-17	79.9900	79.9900	79.9900	79.9900	+5.514%	1	391	-97.225%
2025-12-16	75.8100	75.8100	75.8100	75.8100	+6.028%	1	391	-97.072%
2025-12-05	71.5000	71.5000	71.5000	71.5000	-0.209%	1	391	-96.895%
2025-12-03	71.6500	71.6500	71.6500	71.6500	+1.631%	1	392	-96.902%
2025-12-01	70.5000	70.5000	70.5000	70.5000	-4.601%	2	391	-96.851%
2025-11-26	74.6500	74.6500	73.9000	73.9000	-5.619%	61	405	-96.996%
2025-11-25	84.8500	84.8500	78.2000	78.3000	-8.794%	44	405	-97.165%
2025-11-21	85.8500	85.8500	85.8500	85.8500	+9.016%	2	384	-97.414%
2025-11-20	73.2500	78.7500	73.2500	78.7500	+8.292%	3	386	-97.181%
2025-11-19	67.7700	72.7200	67.7700	72.7200	+6.863%	5	385	-96.947%
2025-11-18	68.0500	68.0500	68.0500	68.0500	+8.967%	5	384	-96.738%
2025-11-17	62.4500	62.4500	62.4500	62.4500	+2.209%	2	384	-96.445%
2025-11-14	66.4900	66.4900	61.1000	61.1000	-1.133%	8	384	-96.367%
2025-11-13	58.4900	61.8000	58.4900	61.8000	+8.745%	12	386	-96.408%
2025-11-12	57.3000	58.1200	56.0000	56.8300	-18.582%	49	386	-96.094%
2025-11-07	69.2600	69.8000	68.0300	69.8000	+7.187%	8	388	-96.819%
2025-11-06	65.1200	65.1200	65.1200	65.1200	+12.703%	7	388	-96.591%
2025-11-05	57.7800	57.7800	57.7800	57.7800	-2.151%	1	382	-96.158%
2025-11-04	62.3000	62.3000	58.4500	59.0500	+1.078%	56	382	-96.240%
2025-11-03	59.0300	59.9500	58.3000	58.4200	-1.484%	306	234	-96.200%
2025-10-31	57.6500	59.8200	57.6500	59.3000	+6.082%	83	234	-96.256%
2025-10-30	56.7700	56.7700	55.9000	55.9000	-0.834%	23	267	-96.029%
2025-10-29	55.5700	57.3400	55.5000	56.3700	-1.140%	11	262	-96.062%
2025-10-28	57.3800	57.3800	57.0200	57.0200	-3.241%	5	254	-96.107%
2025-10-27	58.9300	58.9300	58.9300	58.9300	-1.767%	3	254	-96.233%
2025-10-24	59.3000	60.1000	59.3000	59.9900	-12.995%	4	254	-96.299%
2025-10-22	68.7000	68.9500	68.7000	68.9500	+10.585%	2	254	-96.780%
2025-10-20	62.3500	62.3500	62.3500	62.3500	-7.396%	1	255	-96.439%
2025-10-17	67.3400	67.3400	67.3300	67.3300	-7.297%	2	254	-96.703%
2025-10-13	71.0100	72.6300	70.9300	72.6300	-3.289%	3	255	-96.943%
2025-10-10	75.1000	75.1000	75.1000	75.1000	+12.864%	2	256	-97.044%
2025-10-09	66.5400	66.5400	66.5400	66.5400	-6.150%	3	258	-96.664%
2025-10-07	70.9000	70.9000	70.9000	70.9000	-3.655%	20	255	-96.869%
2025-10-06	70.6600	74.7800	70.6600	73.5900	-28.449%	129	255	-96.983%
2025-09-30	102.8500	102.8500	102.8500	102.8500	+1.530%	25	171	-97.842%
2025-09-29	100.8500	101.3000	100.8500	101.3000	-3.899%	70	146	-97.808%
2025-09-26	105.4100	105.4100	105.4100	105.4100	+0.630%	1	116	-97.894%
2025-09-15	104.7500	104.7500	104.7500	104.7500	+6.345%	11	115	-97.881%
2025-08-29	97.8000	98.5000	97.8000	98.5000	-2.117%	100	155	-97.746%
2025-08-25	100.6300	100.6300	100.6300	100.6300	+11.009%	1	155	-97.794%
2025-07-29	89.8400	90.6500	89.8400	90.6500	-3.513%	2	154	-97.551%
2025-07-28	93.9500	93.9500	93.9500	93.9500	-10.609%	1	154	-97.637%
2025-07-23	105.0000	105.1000	105.0000	105.1000	+0.392%	100	155	-97.888%
2025-07-18	104.6900	104.6900	104.6900	104.6900	+0.470%	2	55	-97.879%
2025-07-16	104.2000	104.2000	104.2000	104.2000	-2.068%	3	54	-97.869%
2025-07-15	106.4000	106.4000	106.4000	106.4000	-12.787%	50	51	-97.914%
2025-07-01	122.0000	122.0000	122.0000	122.0000	+4.631%	1	1	-98.180%
2025-06-27	116.2200	116.6000	116.2200	116.6000	-9.612%	110	110	-98.096%
2025-06-23	129.0000	129.0000	129.0000	129.0000	-8.866%	3	3	-98.279%
2025-01-27	141.5500	141.5500	141.5500	141.5500	-0.736%	1	1	-98.432%
2025-01-16	142.6500	142.6500	142.6000	142.6000	+4.853%	253	128	-98.443%
2025-01-03	136.0000	136.0000	136.0000	136.0000	-1.585%	2	128	-98.368%
2025-01-02	138.1900	138.1900	138.1900	138.1900	+12.368%	1	127	-98.394%
2024-11-22	123.1500	123.1500	122.9800	122.9800	-0.494%	4	126	-98.195%
2024-11-21	123.5900	123.5900	123.5900	123.5900	+1.270%	1	124	-98.204%
2024-11-19	122.0400	122.0400	122.0400	122.0400	+1.446%	10	124	-98.181%
2024-11-04	119.8500	120.3000	119.8400	120.3000	+5.898%	16	129	-98.155%
2024-10-30	113.6000	113.6000	113.6000	113.6000	+6.168%	1	120	-98.046%
2024-10-28	107.5800	107.5800	107.0000	107.0000	+5.419%	21	121	-97.925%
2024-10-09	101.5000	101.5000	101.5000	101.5000	0.000%	100	100	-97.813%