Dark

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

EOD

Jul 20, 2026

10.60-4.505%(-0.50)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	10.1000	10.6000	10.1000	10.6000	-4.505%	53	3,412	0.000%
2026-07-17	12.2000	12.2000	10.5200	11.1000	-0.893%	5	3,461	-4.505%
2026-07-16	10.2000	11.2000	10.1000	11.2000	+17.277%	53	3,462	-5.357%
2026-07-15	8.5000	10.2000	8.5000	9.5500	+10.405%	30	3,459	+10.995%
2026-07-14	8.2600	8.8000	8.2200	8.6500	-5.978%	274	3,453	+22.543%
2026-07-13	9.2000	9.2000	9.2000	9.2000	+3.955%	1	3,265	+15.217%
2026-07-10	8.8800	8.8800	8.8500	8.8500	-8.763%	3	3,264	+19.774%
2026-07-09	9.7000	9.7000	9.7000	9.7000	-13.778%	2	3,263	+9.278%
2026-07-08	10.6500	11.2500	10.6500	11.2500	0.000%	110	3,262	-5.778%
2026-07-07	11.6600	11.8500	10.9500	11.2500	+17.188%	220	3,218	-5.778%
2026-07-06	9.6200	9.6700	9.6000	9.6000	-5.882%	9	3,143	+10.417%
2026-07-02	9.3000	10.2000	9.3000	10.2000	+12.707%	2	3,149	+3.922%
2026-07-01	8.8900	9.0900	8.8900	9.0500	+9.036%	4	3,149	+17.127%
2026-06-30	8.9300	8.9300	8.2000	8.3000	-13.452%	301	3,148	+27.711%
2026-06-29	10.3500	10.3500	9.5900	9.5900	-6.893%	5	2,999	+10.532%
2026-06-25	10.2500	11.0200	10.2500	10.3000	-3.195%	31	2,996	+2.913%
2026-06-24	10.7000	10.7400	10.6400	10.6400	-2.831%	10	2,989	-0.376%
2026-06-23	11.3000	11.3000	10.9000	10.9500	+12.308%	7	2,988	-3.196%
2026-06-22	9.9500	10.0000	9.4000	9.7500	-7.583%	82	2,984	+8.718%
2026-06-18	10.5300	10.5500	10.5000	10.5500	-5.719%	3	2,971	+0.474%
2026-06-17	11.2200	11.2200	11.0500	11.1900	+1.727%	4	2,971	-5.273%
2026-06-16	10.7300	11.1000	10.7300	11.0000	+4.862%	4	2,969	-3.636%
2026-06-15	10.9500	10.9500	10.3000	10.4900	-14.577%	19	2,970	+1.049%
2026-06-12	12.5000	12.5100	12.1000	12.2800	-15.135%	14	2,972	-13.681%
2026-06-11	15.2000	15.7900	14.3800	14.4700	-11.172%	333	2,971	-26.745%
2026-06-10	14.7700	16.2900	14.7700	16.2900	+4.759%	2	2,810	-34.929%
2026-06-09	16.0500	16.0500	15.5500	15.5500	+13.919%	10	2,809	-31.833%
2026-06-08	13.6500	13.6500	13.6500	13.6500	-7.833%	3	2,807	-22.344%
2026-06-05	13.0500	15.4000	13.0500	14.8100	+29.345%	28	2,810	-28.427%
2026-06-04	12.5500	12.5500	11.4500	11.4500	+1.778%	5	2,804	-7.424%
2026-06-03	11.4000	11.5300	11.2100	11.2500	-8.537%	89	2,803	-5.778%
2026-06-02	12.3000	12.3000	12.3000	12.3000	-1.205%	5	2,800	-13.821%
2026-06-01	12.5500	12.5500	12.4500	12.4500	+2.301%	5	2,800	-14.859%
2026-05-29	12.1200	12.6900	12.1200	12.1700	-0.653%	237	2,797	-12.901%
2026-05-28	12.7500	12.7500	12.0500	12.2500	-9.594%	19	2,833	-13.469%
2026-05-27	13.6800	13.6800	13.5500	13.5500	+0.743%	11	2,834	-21.771%
2026-05-26	13.9400	14.0900	13.4500	13.4500	-11.221%	267	2,833	-21.190%
2026-05-22	14.4800	15.1500	14.4800	15.1500	-6.597%	170	2,656	-30.033%
2026-05-21	16.9000	16.9000	16.2200	16.2200	-1.697%	45	2,656	-34.649%
2026-05-20	16.6500	16.6500	16.5000	16.5000	-12.698%	9	2,656	-35.758%
2026-05-18	16.9700	19.1000	16.9700	18.9000	+7.692%	1,287	1,583	-43.915%
2026-05-15	17.4000	17.6100	17.4000	17.5500	+7.801%	20	1,583	-39.601%
2026-05-14	16.2000	16.3100	16.2000	16.2800	-0.550%	172	1,584	-34.889%
2026-05-13	16.3000	16.3700	16.0000	16.3700	+1.049%	6	1,487	-35.247%
2026-05-12	15.9700	16.2000	15.6700	16.2000	+7.285%	73	1,487	-34.568%
2026-05-11	14.9000	15.3700	14.9000	15.1000	-5.919%	735	1,487	-29.801%
2026-05-08	16.7900	16.7900	16.0500	16.0500	-11.080%	169	1,017	-33.956%
2026-05-07	17.3000	18.3400	17.1500	18.0500	+5.556%	59	931	-41.274%
2026-05-06	16.1600	18.1900	15.7700	17.1000	-29.193%	405	879	-38.012%
2026-05-05	24.4300	24.5000	23.8600	24.1500	-8.349%	344	1,150	-56.108%
2026-05-04	25.3900	27.0500	25.3900	26.3500	+7.992%	62	942	-59.772%
2026-05-01	25.6500	25.6500	23.8000	24.4000	-4.389%	77	892	-56.557%
2026-04-30	26.7000	26.7000	25.2000	25.5200	-11.389%	37	892	-58.464%
2026-04-29	29.2000	29.2400	28.2500	28.8000	+0.279%	25	902	-63.194%
2026-04-28	31.8000	31.8000	28.7200	28.7200	+4.818%	45	919	-63.092%
2026-04-27	27.8800	27.8800	27.1200	27.4000	+5.914%	56	878	-61.314%
2026-04-24	28.0000	28.0200	25.8700	25.8700	-25.618%	213	859	-59.026%
2026-04-23	34.9200	35.1500	33.4100	34.7800	-1.751%	128	759	-69.523%
2026-04-22	37.5400	37.5400	34.9500	35.4000	-9.440%	127	744	-70.056%
2026-04-21	39.1000	39.3300	38.8500	39.0900	-3.979%	162	653	-72.883%
2026-04-20	40.1500	41.2400	39.9500	40.7100	+3.142%	91	653	-73.962%
2026-04-17	39.7000	39.7000	39.0300	39.4700	-4.059%	9	624	-73.144%
2026-04-16	43.4000	43.9300	41.0000	41.1400	-11.792%	16	619	-74.234%
2026-04-15	46.2800	46.6400	46.2800	46.6400	-2.284%	3	613	-77.273%
2026-04-14	49.8000	49.8000	47.7300	47.7300	-6.686%	11	613	-77.792%
2026-04-13	52.6000	52.6000	51.1000	51.1500	-1.918%	48	617	-79.277%
2026-04-10	52.1500	52.1500	50.6000	52.1500	-5.078%	24	580	-79.674%
2026-04-09	56.7000	56.7000	54.9400	54.9400	-3.411%	3	562	-80.706%
2026-04-08	58.4500	59.0000	56.8800	56.8800	-12.290%	8	562	-81.364%
2026-04-07	65.4500	65.4500	64.8500	64.8500	-2.788%	33	566	-83.655%
2026-04-02	73.9000	73.9000	66.7100	66.7100	-17.048%	2	545	-84.110%
2026-03-30	80.4200	80.4200	80.4200	80.4200	+5.955%	4	545	-86.819%
2026-03-27	75.9000	75.9000	75.9000	75.9000	+4.230%	2	549	-86.034%
2026-03-26	72.7700	72.8200	72.7700	72.8200	+12.899%	2	549	-85.444%
2026-03-25	64.7700	65.3500	64.5000	64.5000	-15.521%	18	547	-83.566%
2026-03-20	76.3500	76.3500	76.3500	76.3500	+1.394%	3	555	-86.117%
2026-03-19	75.3000	75.3000	75.3000	75.3000	-2.524%	1	555	-85.923%
2026-03-17	77.2500	77.2500	77.2500	77.2500	+6.332%	50	556	-86.278%
2026-03-11	72.6500	72.6500	72.6500	72.6500	-12.911%	5	606	-85.409%
2026-03-09	83.4200	83.4200	83.4200	83.4200	+9.260%	1	601	-87.293%
2026-03-04	81.2500	81.2500	76.3500	76.3500	-7.230%	5	600	-86.117%
2026-03-03	82.3000	82.3000	82.3000	82.3000	+5.243%	1	600	-87.120%
2026-02-27	78.2000	78.2000	78.2000	78.2000	+10.891%	1	600	-86.445%
2026-02-25	70.5200	70.5200	70.5200	70.5200	-2.096%	1	601	-84.969%
2026-02-24	72.0300	72.0300	72.0300	72.0300	-9.906%	1	601	-85.284%
2026-02-23	79.9500	79.9500	79.9500	79.9500	+4.606%	1	601	-86.742%
2026-02-18	76.5000	76.5000	76.4300	76.4300	-5.642%	4	602	-86.131%
2026-02-17	81.0000	81.0000	81.0000	81.0000	+17.103%	1	599	-86.914%
2026-02-10	69.1700	69.1700	69.1700	69.1700	-0.475%	1	599	-84.675%
2026-02-09	72.8000	72.8000	69.5000	69.5000	-6.081%	4	598	-84.748%
2026-02-06	76.7600	76.7600	74.0000	74.0000	-10.487%	35	595	-85.676%
2026-02-05	77.4000	82.6700	77.4000	82.6700	+4.381%	3	566	-87.178%
2026-02-04	73.6700	79.2000	73.6700	79.2000	+33.671%	64	563	-86.616%
2026-02-03	58.2000	59.2500	57.4000	59.2500	+7.532%	14	620	-82.110%
2026-02-02	55.1300	55.1800	54.8000	55.1000	-8.502%	83	610	-80.762%
2026-01-30	60.5500	60.7000	57.2500	60.2200	+8.897%	26	652	-82.398%
2026-01-29	52.2000	55.3000	52.2000	55.3000	+0.545%	3	637	-80.832%
2026-01-28	54.2000	55.0000	54.2000	55.0000	+0.493%	6	636	-80.727%
2026-01-27	54.1000	54.8000	54.1000	54.7300	-0.037%	61	636	-80.632%
2026-01-26	54.0000	55.0500	53.8000	54.7500	+4.485%	19	629	-80.639%
2026-01-23	51.1000	53.3500	50.8500	52.4000	-2.421%	83	628	-79.771%
2026-01-22	55.1500	55.4500	53.4300	53.7000	-2.364%	25	569	-80.261%
2026-01-21	57.7200	57.7200	54.9000	55.0000	-10.423%	25	556	-80.727%
2026-01-20	59.9000	61.4000	59.6500	61.4000	-0.647%	44	550	-82.736%
2026-01-16	61.8000	62.3000	61.7000	61.8000	+3.848%	16	507	-82.848%
2026-01-15	60.9100	60.9100	59.5100	59.5100	-9.559%	4	507	-82.188%
2026-01-14	66.2000	66.2000	65.8000	65.8000	+0.381%	9	509	-83.891%
2026-01-13	67.1000	67.1000	65.5500	65.5500	-9.835%	105	509	-83.829%
2026-01-07	72.5000	72.7000	72.5000	72.7000	+6.912%	58	432	-85.420%
2026-01-05	68.0000	68.0000	68.0000	68.0000	+0.666%	1	392	-84.412%
2026-01-02	67.7500	67.7500	67.5500	67.5500	-4.725%	6	392	-84.308%
2025-12-29	70.9000	70.9000	70.9000	70.9000	+1.012%	1	392	-85.049%
2025-12-26	70.1900	70.1900	70.1900	70.1900	+0.057%	1	392	-84.898%
2025-12-22	70.1500	70.1500	70.1500	70.1500	-7.879%	5	391	-84.890%
2025-12-18	76.1500	76.1500	76.1500	76.1500	-4.801%	25	391	-86.080%
2025-12-17	79.9900	79.9900	79.9900	79.9900	+5.514%	1	391	-86.748%
2025-12-16	75.8100	75.8100	75.8100	75.8100	+6.028%	1	391	-86.018%
2025-12-05	71.5000	71.5000	71.5000	71.5000	-0.209%	1	391	-85.175%
2025-12-03	71.6500	71.6500	71.6500	71.6500	+1.631%	1	392	-85.206%
2025-12-01	70.5000	70.5000	70.5000	70.5000	-4.601%	2	391	-84.965%
2025-11-26	74.6500	74.6500	73.9000	73.9000	-5.619%	61	405	-85.656%
2025-11-25	84.8500	84.8500	78.2000	78.3000	-8.794%	44	405	-86.462%
2025-11-21	85.8500	85.8500	85.8500	85.8500	+9.016%	2	384	-87.653%
2025-11-20	73.2500	78.7500	73.2500	78.7500	+8.292%	3	386	-86.540%
2025-11-19	67.7700	72.7200	67.7700	72.7200	+6.863%	5	385	-85.424%
2025-11-18	68.0500	68.0500	68.0500	68.0500	+8.967%	5	384	-84.423%
2025-11-17	62.4500	62.4500	62.4500	62.4500	+2.209%	2	384	-83.026%
2025-11-14	66.4900	66.4900	61.1000	61.1000	-1.133%	8	384	-82.651%
2025-11-13	58.4900	61.8000	58.4900	61.8000	+8.745%	12	386	-82.848%
2025-11-12	57.3000	58.1200	56.0000	56.8300	-18.582%	49	386	-81.348%
2025-11-07	69.2600	69.8000	68.0300	69.8000	+7.187%	8	388	-84.814%
2025-11-06	65.1200	65.1200	65.1200	65.1200	+12.703%	7	388	-83.722%
2025-11-05	57.7800	57.7800	57.7800	57.7800	-2.151%	1	382	-81.655%
2025-11-04	62.3000	62.3000	58.4500	59.0500	+1.078%	56	382	-82.049%
2025-11-03	59.0300	59.9500	58.3000	58.4200	-1.484%	306	234	-81.856%
2025-10-31	57.6500	59.8200	57.6500	59.3000	+6.082%	83	234	-82.125%
2025-10-30	56.7700	56.7700	55.9000	55.9000	-0.834%	23	267	-81.038%
2025-10-29	55.5700	57.3400	55.5000	56.3700	-1.140%	11	262	-81.196%
2025-10-28	57.3800	57.3800	57.0200	57.0200	-3.241%	5	254	-81.410%
2025-10-27	58.9300	58.9300	58.9300	58.9300	-1.767%	3	254	-82.013%
2025-10-24	59.3000	60.1000	59.3000	59.9900	-12.995%	4	254	-82.330%
2025-10-22	68.7000	68.9500	68.7000	68.9500	+10.585%	2	254	-84.627%
2025-10-20	62.3500	62.3500	62.3500	62.3500	-7.396%	1	255	-82.999%
2025-10-17	67.3400	67.3400	67.3300	67.3300	-7.297%	2	254	-84.257%
2025-10-13	71.0100	72.6300	70.9300	72.6300	-3.289%	3	255	-85.405%
2025-10-10	75.1000	75.1000	75.1000	75.1000	+12.864%	2	256	-85.885%
2025-10-09	66.5400	66.5400	66.5400	66.5400	-6.150%	3	258	-84.070%
2025-10-07	70.9000	70.9000	70.9000	70.9000	-3.655%	20	255	-85.049%
2025-10-06	70.6600	74.7800	70.6600	73.5900	-28.449%	129	255	-85.596%
2025-09-30	102.8500	102.8500	102.8500	102.8500	+1.530%	25	171	-89.694%
2025-09-29	100.8500	101.3000	100.8500	101.3000	-3.899%	70	146	-89.536%
2025-09-26	105.4100	105.4100	105.4100	105.4100	+0.630%	1	116	-89.944%
2025-09-15	104.7500	104.7500	104.7500	104.7500	+6.345%	11	115	-89.881%
2025-08-29	97.8000	98.5000	97.8000	98.5000	-2.117%	100	155	-89.239%
2025-08-25	100.6300	100.6300	100.6300	100.6300	+11.009%	1	155	-89.466%
2025-07-29	89.8400	90.6500	89.8400	90.6500	-3.513%	2	154	-88.307%
2025-07-28	93.9500	93.9500	93.9500	93.9500	-10.609%	1	154	-88.717%
2025-07-23	105.0000	105.1000	105.0000	105.1000	+0.392%	100	155	-89.914%
2025-07-18	104.6900	104.6900	104.6900	104.6900	+0.470%	2	55	-89.875%
2025-07-16	104.2000	104.2000	104.2000	104.2000	-2.068%	3	54	-89.827%
2025-07-15	106.4000	106.4000	106.4000	106.4000	-12.787%	50	51	-90.038%
2025-07-01	122.0000	122.0000	122.0000	122.0000	+4.631%	1	1	-91.311%
2025-06-27	116.2200	116.6000	116.2200	116.6000	-9.612%	110	110	-90.909%
2025-06-23	129.0000	129.0000	129.0000	129.0000	-8.866%	3	3	-91.783%
2025-01-27	141.5500	141.5500	141.5500	141.5500	-0.736%	1	1	-92.511%
2025-01-16	142.6500	142.6500	142.6000	142.6000	+4.853%	253	128	-92.567%
2025-01-03	136.0000	136.0000	136.0000	136.0000	-1.585%	2	128	-92.206%
2025-01-02	138.1900	138.1900	138.1900	138.1900	+12.368%	1	127	-92.329%
2024-11-22	123.1500	123.1500	122.9800	122.9800	-0.494%	4	126	-91.381%
2024-11-21	123.5900	123.5900	123.5900	123.5900	+1.270%	1	124	-91.423%
2024-11-19	122.0400	122.0400	122.0400	122.0400	+1.446%	10	124	-91.314%
2024-11-04	119.8500	120.3000	119.8400	120.3000	+5.898%	16	129	-91.189%
2024-10-30	113.6000	113.6000	113.6000	113.6000	+6.168%	1	120	-90.669%
2024-10-28	107.5800	107.5800	107.0000	107.0000	+5.419%	21	121	-90.093%
2024-10-09	101.5000	101.5000	101.5000	101.5000	0.000%	100	100	-89.557%