Dark

AMD20270115P270
AMD Jan 15 2027 270.00 Put (AMD270115P00270000)
option OPRA

EOD

Sep 3, 2026

2.59-12.500%(-0.37)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.5900	2.5900	2.5900	2.5900	-12.500%	3	2,433	0.000%
2026-09-02	3.0700	3.0700	2.8800	2.9600	+0.339%	180	2,433	-12.500%
2026-09-01	3.0500	3.0500	2.9500	2.9500	-1.338%	2	2,309	-12.203%
2026-08-31	3.1800	3.1800	2.9900	2.9900	-15.775%	14	2,309	-13.378%
2026-08-27	3.6700	3.6700	3.5500	3.5500	-1.389%	7	2,308	-27.042%
2026-08-26	3.6000	3.6000	3.6000	3.6000	-4.255%	2	2,308	-28.056%
2026-08-25	4.0200	4.0400	3.7500	3.7600	-21.667%	23	2,310	-31.117%
2026-08-24	4.9500	4.9500	4.5200	4.8000	+7.865%	5	2,311	-46.042%
2026-08-21	4.4500	4.4500	4.4500	4.4500	-3.680%	3	2,309	-41.798%
2026-08-20	4.6000	4.6500	4.6000	4.6200	-0.216%	28	2,309	-43.939%
2026-08-19	4.9500	4.9500	4.6300	4.6300	+1.758%	3	2,310	-44.060%
2026-08-18	4.3500	4.5500	4.3500	4.5500	+12.903%	7	2,309	-43.077%
2026-08-14	4.4500	4.4500	4.0300	4.0300	-14.255%	4	2,304	-35.732%
2026-08-13	4.8500	4.8500	4.7000	4.7000	+0.642%	6	2,308	-44.894%
2026-08-12	4.6700	4.6700	4.6700	4.6700	-11.048%	1	2,310	-44.540%
2026-08-11	5.1500	5.3500	5.1000	5.2500	-7.733%	10	2,309	-50.667%
2026-08-10	6.3000	6.3500	5.6900	5.6900	-14.820%	24	2,305	-54.482%
2026-08-07	6.6800	6.6800	6.6800	6.6800	-1.475%	3	2,295	-61.228%
2026-08-06	7.0000	7.0000	6.7800	6.7800	-15.250%	2	2,295	-61.799%
2026-08-05	8.1400	8.3000	8.0000	8.0000	+12.045%	6	2,295	-67.625%
2026-08-04	7.5500	7.5500	7.1400	7.1400	-22.052%	6	2,292	-63.725%
2026-08-03	10.9000	10.9200	9.1600	9.1600	-0.326%	8	2,290	-71.725%
2026-07-31	8.7500	9.1900	8.7500	9.1900	-6.415%	2	2,291	-71.817%
2026-07-30	11.2000	11.2000	9.8200	9.8200	-34.094%	14	2,292	-73.625%
2026-07-29	13.8000	15.5000	13.8000	14.9000	+16.406%	41	2,297	-82.617%
2026-07-28	14.2000	14.4000	12.8000	12.8000	+3.309%	5	2,300	-79.766%
2026-07-27	11.5000	12.3900	11.5000	12.3900	+18.678%	7	2,299	-79.096%
2026-07-23	9.4400	10.4400	9.4400	10.4400	-1.509%	3	2,295	-75.192%
2026-07-22	10.2600	10.6000	10.2600	10.6000	-2.394%	2	2,293	-75.566%
2026-07-21	11.0000	11.0000	10.8600	10.8600	-7.021%	2	2,294	-76.151%
2026-07-20	11.7300	11.7300	11.6800	11.6800	-22.133%	6	2,296	-77.825%
2026-07-17	15.0000	15.0000	15.0000	15.0000	+18.110%	9	2,296	-82.733%
2026-07-16	11.9500	12.7000	11.9500	12.7000	+9.957%	6	2,305	-79.606%
2026-07-15	9.8500	11.5500	9.8500	11.5500	+15.500%	4	2,307	-77.576%
2026-07-14	9.3300	10.0000	9.3300	10.0000	-4.762%	27	2,305	-74.100%
2026-07-13	11.0500	11.0500	10.4600	10.5000	-3.670%	4	2,305	-75.333%
2026-07-09	10.9500	10.9500	10.9000	10.9000	-12.939%	2	2,303	-76.239%
2026-07-07	13.1100	13.2500	12.4500	12.5200	+15.074%	6	2,304	-79.313%
2026-07-06	10.3500	10.8800	10.2100	10.8800	-9.333%	51	2,303	-76.195%
2026-07-02	11.0500	12.0000	11.0500	12.0000	+14.286%	26	2,310	-78.417%
2026-07-01	10.2500	10.5000	10.1000	10.5000	+10.643%	30	2,310	-75.333%
2026-06-30	9.9000	9.9000	9.4800	9.4900	-14.040%	7	2,315	-72.708%
2026-06-29	11.1500	11.9500	11.0400	11.0400	-7.615%	1,008	2,314	-76.540%
2026-06-26	11.9500	11.9500	11.9500	11.9500	-2.846%	10	2,313	-78.326%
2026-06-25	12.4000	12.4000	12.3000	12.3000	-1.205%	4	2,313	-78.943%
2026-06-23	13.3500	13.3500	12.3500	12.4500	+11.062%	464	2,313	-79.197%
2026-06-22	11.3000	11.3000	11.1000	11.2100	-6.192%	25	2,135	-76.896%
2026-06-18	11.9500	11.9500	11.9500	11.9500	-3.629%	1	2,137	-78.326%
2026-06-17	12.7000	12.7000	12.2100	12.4000	-1.587%	16	2,137	-79.113%
2026-06-16	12.6000	12.6000	12.6000	12.6000	+5.439%	1	2,141	-79.444%
2026-06-15	11.9000	11.9500	11.7000	11.9500	-22.403%	50	2,141	-78.326%
2026-06-11	17.0500	17.4800	15.4000	15.4000	-16.757%	9	2,167	-83.182%
2026-06-10	17.0500	18.5000	16.7400	18.5000	-4.786%	13	2,166	-86.000%
2026-06-09	16.6000	19.4300	16.6000	19.4300	+25.355%	3	2,176	-86.670%
2026-06-08	17.8500	17.8500	14.4000	15.5000	-10.405%	1,003	2,178	-83.290%
2026-06-05	15.1800	17.3000	15.1800	17.3000	+30.075%	24	1,178	-85.029%
2026-06-04	14.3000	14.3000	13.3000	13.3000	+2.623%	94	1,169	-80.526%
2026-06-03	12.7500	13.1600	12.7500	12.9600	-7.561%	20	1,236	-80.015%
2026-06-02	14.2900	14.2900	14.0200	14.0200	-0.919%	3	1,223	-81.526%
2026-06-01	14.6500	14.8800	14.1500	14.1500	+0.426%	35	1,224	-81.696%
2026-05-29	13.9500	14.0900	13.9500	14.0900	+2.101%	19	1,191	-81.618%
2026-05-28	14.9500	14.9500	13.6500	13.8000	-9.745%	60	1,209	-81.232%
2026-05-27	15.4100	15.4500	15.2900	15.2900	-0.714%	41	1,211	-83.061%
2026-05-26	15.6500	15.7400	15.2000	15.4000	-10.465%	98	1,212	-83.182%
2026-05-22	16.4300	17.2000	16.4300	17.2000	-8.021%	25	1,204	-84.942%
2026-05-21	19.1100	19.1100	18.7000	18.7000	-0.532%	11	1,204	-86.150%
2026-05-20	18.9000	19.0000	18.7000	18.8000	-7.978%	23	1,204	-86.223%
2026-05-19	23.0400	23.0400	20.4300	20.4300	-2.899%	19	1,275	-87.323%
2026-05-18	20.0200	21.2500	20.0200	21.0400	+6.532%	69	1,275	-87.690%
2026-05-15	19.9500	19.9500	19.6500	19.7500	+6.757%	7	1,275	-86.886%
2026-05-14	19.4900	19.5000	18.1100	18.5000	+0.271%	68	1,271	-86.000%
2026-05-13	19.0000	19.0000	18.3500	18.4500	-1.337%	21	1,070	-85.962%
2026-05-12	18.1700	19.2300	17.9000	18.7000	+6.857%	344	1,070	-86.150%
2026-05-11	17.3300	17.8000	17.1500	17.5000	-0.681%	98	1,070	-85.200%
2026-05-08	18.5000	18.8500	17.6200	17.6200	-16.295%	81	1,055	-85.301%
2026-05-07	20.1500	21.0500	19.6700	21.0500	+6.961%	32	1,011	-87.696%
2026-05-06	18.4000	21.0000	18.2400	19.6800	-28.696%	636	1,016	-86.839%
2026-05-05	28.0300	28.8500	27.2000	27.6000	-6.409%	644	1,426	-90.616%
2026-05-04	28.6300	30.1000	28.6300	29.4900	+7.236%	17	1,192	-91.217%
2026-05-01	29.1500	29.1500	27.1900	27.5000	-5.822%	43	1,186	-90.582%
2026-04-30	30.7000	30.7000	28.8100	29.2000	-7.799%	177	1,186	-91.130%
2026-04-29	33.0500	33.2600	31.6700	31.6700	-3.327%	116	1,055	-91.822%
2026-04-28	37.0500	37.0500	32.5400	32.7600	+4.598%	5	965	-92.094%
2026-04-27	30.2300	31.6000	30.2300	31.3200	+4.400%	11	965	-91.731%
2026-04-24	31.7800	32.2000	30.0000	30.0000	-21.528%	347	968	-91.367%
2026-04-23	39.3500	39.3500	37.8500	38.2300	-3.043%	46	849	-93.225%
2026-04-22	42.2900	42.7900	39.4300	39.4300	-11.790%	93	838	-93.431%
2026-04-21	44.5000	45.6500	44.1400	44.7000	-3.016%	70	870	-94.206%
2026-04-20	42.9500	46.4000	42.9500	46.0900	+2.994%	162	870	-94.381%
2026-04-17	45.6200	45.9800	43.8300	44.7500	-1.323%	61	768	-94.212%
2026-04-16	48.0000	48.9500	45.3500	45.3500	-12.316%	119	733	-94.289%
2026-04-15	53.0900	53.0900	51.7200	51.7200	-3.507%	63	680	-94.992%
2026-04-14	55.8500	55.8500	53.6000	53.6000	-7.106%	60	737	-95.168%
2026-04-13	58.7500	58.7500	57.5500	57.7000	-0.944%	37	677	-95.511%
2026-04-10	56.8000	58.3500	56.5000	58.2500	-6.048%	166	662	-95.554%
2026-04-09	62.0000	62.0000	62.0000	62.0000	-3.652%	2	549	-95.823%
2026-04-08	63.9000	64.3500	63.5500	64.3500	-10.625%	26	547	-95.975%
2026-04-07	72.5000	72.5000	72.0000	72.0000	-0.552%	4	546	-96.403%
2026-04-06	72.4000	72.4000	72.4000	72.4000	-0.069%	1	542	-96.423%
2026-04-02	79.7100	79.7300	72.4500	72.4500	-6.661%	46	552	-96.425%
2026-04-01	77.0000	77.6200	77.0000	77.6200	-2.975%	3	552	-96.663%
2026-03-26	80.0000	80.0000	80.0000	80.0000	+11.841%	2	550	-96.763%
2026-03-25	71.5300	71.5300	71.5300	71.5300	-10.217%	7	550	-96.379%
2026-03-24	81.9900	81.9900	79.6000	79.6700	-0.075%	9	555	-96.749%
2026-03-19	79.7300	79.7300	79.7300	79.7300	-4.102%	7	549	-96.752%
2026-03-18	83.1400	83.1400	83.1400	83.1400	-3.326%	7	556	-96.885%
2026-03-16	86.0000	86.0000	86.0000	86.0000	+0.233%	1	556	-96.988%
2026-03-12	85.8000	85.8000	85.8000	85.8000	+5.600%	1	556	-96.981%
2026-03-11	80.2000	81.3500	80.2000	81.2500	-0.074%	57	556	-96.812%
2026-03-10	81.3100	81.3100	81.3100	81.3100	-4.285%	1	565	-96.815%
2026-03-06	84.9500	84.9500	84.9500	84.9500	+2.721%	1	567	-96.951%
2026-03-05	82.7000	82.7000	82.7000	82.7000	-1.665%	1	568	-96.868%
2026-03-04	87.4600	87.4600	84.1000	84.1000	-6.866%	3	569	-96.920%
2026-03-03	90.3000	90.3000	90.3000	90.3000	+4.152%	1	571	-97.132%
2026-02-27	86.7000	86.7000	86.7000	86.7000	+11.885%	5	571	-97.013%
2026-02-24	78.6900	78.6900	77.4900	77.4900	-7.264%	2	571	-96.658%
2026-02-20	83.8400	83.8400	83.5600	83.5600	+5.001%	21	570	-96.900%
2026-02-11	79.5800	79.5800	79.5800	79.5800	+4.162%	2	550	-96.745%
2026-02-09	76.4000	76.4000	76.4000	76.4000	-5.737%	2	548	-96.610%
2026-02-06	83.9500	83.9500	81.0500	81.0500	-10.343%	4	547	-96.804%
2026-02-05	85.7100	91.0500	84.6500	90.4000	+6.290%	22	545	-97.135%
2026-02-04	78.3000	85.0500	78.3000	85.0500	+30.345%	83	552	-96.955%
2026-02-03	63.4500	66.1500	63.4500	65.2500	-3.118%	31	514	-96.031%
2026-01-30	64.0000	67.3500	64.0000	67.3500	+16.321%	77	495	-96.154%
2026-01-29	57.9000	57.9000	57.9000	57.9000	-4.218%	8	564	-95.527%
2026-01-28	60.1500	60.9500	60.1500	60.4500	-0.983%	27	572	-95.715%
2026-01-27	59.8100	61.0500	59.8100	61.0500	+0.993%	52	546	-95.758%
2026-01-26	60.4500	60.6500	60.4000	60.4500	+5.130%	7	529	-95.715%
2026-01-23	57.5000	57.5000	57.5000	57.5000	-5.116%	4	524	-95.496%
2026-01-22	60.5500	60.6000	60.5500	60.6000	-1.399%	7	524	-95.726%
2026-01-21	63.0000	63.0000	61.4600	61.4600	-11.632%	7	523	-95.786%
2026-01-20	66.3000	69.7000	66.2500	69.5500	+1.002%	84	525	-96.276%
2026-01-16	68.5000	69.1000	68.3000	68.8600	+3.161%	6	484	-96.239%
2026-01-15	66.7500	66.7500	66.7500	66.7500	-9.858%	1	484	-96.120%
2026-01-14	74.0500	74.0500	74.0500	74.0500	+1.857%	2	484	-96.502%
2026-01-13	73.4100	73.4900	72.7000	72.7000	-2.677%	12	484	-96.437%
2026-01-05	72.8900	74.7000	72.8900	74.7000	-1.412%	11	477	-96.533%
2026-01-02	75.7700	75.7700	75.7700	75.7700	-2.946%	86	477	-96.582%
2025-12-29	78.0700	78.0700	78.0700	78.0700	-7.170%	2	477	-96.682%
2025-12-18	84.1000	84.1000	84.1000	84.1000	-4.028%	1	477	-96.920%
2025-12-17	87.5500	87.6300	87.5500	87.6300	+7.587%	10	477	-97.044%
2025-12-16	82.7000	82.9000	81.4500	81.4500	+0.742%	64	478	-96.820%
2025-12-12	80.8000	80.8500	80.8000	80.8500	+6.033%	20	503	-96.797%
2025-12-09	76.2500	76.2500	76.2500	76.2500	-0.535%	1	513	-96.603%
2025-12-08	76.6600	76.6600	76.6600	76.6600	-3.754%	1	513	-96.621%
2025-12-03	79.6500	79.6500	79.6500	79.6500	+6.413%	10	512	-96.748%
2025-11-18	74.8500	74.8500	74.8500	74.8500	+5.423%	5	512	-96.540%
2025-11-17	69.2900	71.0000	67.2500	71.0000	+6.049%	21	512	-96.352%
2025-11-14	71.2500	71.2500	66.9500	66.9500	-0.638%	2	500	-96.131%
2025-11-13	68.2000	68.2000	67.3800	67.3800	+5.694%	3	501	-96.156%
2025-11-12	62.3500	63.7500	61.8000	63.7500	-14.544%	7	500	-95.937%
2025-11-07	76.3000	76.3000	74.6000	74.6000	+4.628%	2	497	-96.528%
2025-11-06	71.3000	71.3000	71.3000	71.3000	+6.657%	1	498	-96.367%
2025-11-05	65.4900	66.8500	65.4900	66.8500	+1.968%	21	498	-96.126%
2025-11-04	68.0500	68.0500	65.1000	65.5600	+1.960%	92	499	-96.049%
2025-11-03	66.2100	66.2100	64.3000	64.3000	+1.676%	2	443	-95.972%
2025-10-29	63.1700	63.2400	63.1700	63.2400	-2.332%	7	443	-95.904%
2025-10-27	64.7500	64.7500	64.7500	64.7500	-2.042%	1	439	-96.000%
2025-10-24	66.0000	66.1000	66.0000	66.1000	-11.192%	2	439	-96.082%
2025-10-22	75.6000	75.6000	74.4200	74.4300	+6.329%	12	438	-96.520%
2025-10-21	70.0000	70.0000	70.0000	70.0000	+1.449%	1	437	-96.300%
2025-10-20	69.0000	69.0000	69.0000	69.0000	-7.631%	1	436	-96.246%
2025-10-17	74.7000	74.7000	74.7000	74.7000	+4.798%	20	435	-96.533%
2025-10-15	72.4500	72.4500	71.2800	71.2800	-6.702%	30	435	-96.366%
2025-10-14	76.4500	76.4500	76.4000	76.4000	-2.613%	35	434	-96.610%
2025-10-13	78.4500	78.4500	78.4500	78.4500	+8.058%	1	449	-96.699%
2025-10-09	72.6000	72.6000	72.6000	72.6000	0.000%	10	448	-96.433%
2025-10-08	72.4600	72.9700	72.4600	72.6000	-6.141%	7	458	-96.433%
2025-10-07	77.3500	77.3500	77.3500	77.3500	-7.807%	30	442	-96.652%
2025-10-06	82.4900	83.9000	80.9700	83.9000	-19.943%	270	442	-96.913%
2025-10-02	104.7500	104.8000	104.7500	104.8000	-6.803%	21	280	-97.529%
2025-09-15	112.4500	112.4500	112.4500	112.4500	+6.436%	1	265	-97.697%
2025-08-28	105.6500	105.6500	105.6500	105.6500	+11.657%	3	265	-97.549%
2025-08-13	94.6200	94.6200	94.6200	94.6200	-6.843%	1	262	-97.263%
2025-08-07	101.5700	101.5700	101.5700	101.5700	+1.004%	10	262	-97.450%
2025-08-05	100.5600	100.5600	100.5600	100.5600	-6.543%	1	252	-97.424%
2025-07-25	107.6000	107.6000	107.6000	107.6000	-5.697%	25	251	-97.593%
2025-07-21	114.1000	114.1100	114.1000	114.1000	+0.176%	185	243	-97.730%
2025-07-17	113.4500	113.9000	113.4500	113.9000	-23.284%	60	60	-97.726%
2025-01-08	148.4700	148.4700	148.4700	148.4700	0.000%	1	0	-98.256%